COSMECCA KOREA CO. LTD 241710
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 115.400,00+1.600,00 (+1,41 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 115.400,00 | +1,41 % | KRW 112.800,00 | KRW 117.200,00 | KRW 107.800,00 | 175,14K |
| 2026-09-30 | KRW 113.800,00 | -12,19 % | KRW 130.800,00 | KRW 131.900,00 | KRW 112.700,00 | 238,39K |
| 2026-09-29 | KRW 129.600,00 | +3,02 % | KRW 126.700,00 | KRW 130.300,00 | KRW 124.500,00 | 78,60K |
| 2026-09-28 | KRW 125.800,00 | -1,18 % | KRW 126.500,00 | KRW 129.500,00 | KRW 124.000,00 | 88,13K |
| 2026-09-23 | KRW 127.300,00 | -0,08 % | KRW 125.300,00 | KRW 128.500,00 | KRW 123.500,00 | 63,76K |
| 2026-09-22 | KRW 127.400,00 | -1,92 % | KRW 129.000,00 | KRW 133.200,00 | KRW 126.700,00 | 68,37K |
| 2026-09-21 | KRW 129.900,00 | -1,14 % | KRW 130.400,00 | KRW 132.600,00 | KRW 127.300,00 | 44,43K |
| 2026-09-18 | KRW 131.400,00 | +0,46 % | KRW 130.500,00 | KRW 136.400,00 | KRW 129.200,00 | 40,43K |
| 2026-09-17 | KRW 130.800,00 | -4,11 % | KRW 137.800,00 | KRW 137.900,00 | KRW 128.100,00 | 116,88K |
| 2026-09-16 | KRW 136.400,00 | +7,74 % | KRW 125.800,00 | KRW 137.900,00 | KRW 124.000,00 | 144,29K |
| 2026-09-15 | KRW 126.600,00 | -3,36 % | KRW 128.900,00 | KRW 133.000,00 | KRW 125.900,00 | 70,20K |
| 2026-09-14 | KRW 131.000,00 | +4,22 % | KRW 128.400,00 | KRW 134.400,00 | KRW 126.000,00 | 215,00K |
| 2026-09-11 | KRW 125.700,00 | +3,97 % | KRW 117.400,00 | KRW 127.800,00 | KRW 117.400,00 | 170,54K |
| 2026-09-10 | KRW 120.900,00 | -2,18 % | KRW 122.700,00 | KRW 123.000,00 | KRW 112.600,00 | 161,98K |
| 2026-09-09 | KRW 123.600,00 | -1,98 % | KRW 124.900,00 | KRW 129.800,00 | KRW 120.600,00 | 109,88K |
| 2026-09-08 | KRW 126.100,00 | -2,32 % | KRW 129.700,00 | KRW 130.500,00 | KRW 124.200,00 | 120,62K |
| 2026-09-07 | KRW 129.100,00 | -4,01 % | KRW 134.800,00 | KRW 136.300,00 | KRW 128.600,00 | 102,77K |
| 2026-09-04 | KRW 134.500,00 | +0,22 % | KRW 135.100,00 | KRW 136.100,00 | KRW 130.600,00 | 87,99K |
| 2026-09-03 | KRW 134.200,00 | -3,73 % | KRW 139.300,00 | KRW 141.800,00 | KRW 131.200,00 | 131,01K |
| 2026-09-02 | KRW 139.400,00 | -1,27 % | KRW 139.500,00 | KRW 145.400,00 | KRW 137.500,00 | 133,89K |
| 2026-09-01 | KRW 141.200,00 | -5,74 % | KRW 149.200,00 | KRW 151.100,00 | KRW 136.300,00 | 133,07K |
| 2026-08-31 | KRW 149.800,00 | -2,66 % | KRW 154.200,00 | KRW 155.500,00 | KRW 139.000,00 | 118,85K |
| 2026-08-28 | KRW 153.900,00 | +10,72 % | KRW 140.000,00 | KRW 153.900,00 | KRW 140.000,00 | 143,88K |
| 2026-08-27 | KRW 139.000,00 | +0,22 % | KRW 137.200,00 | KRW 142.000,00 | KRW 135.500,00 | 91,73K |
| 2026-08-26 | KRW 138.700,00 | -0,57 % | KRW 138.600,00 | KRW 141.000,00 | KRW 137.100,00 | 86,63K |
| 2026-08-25 | KRW 139.500,00 | -0,36 % | KRW 139.900,00 | KRW 144.000,00 | KRW 134.800,00 | 157,65K |
| 2026-08-24 | KRW 140.000,00 | +1,97 % | KRW 136.000,00 | KRW 141.000,00 | KRW 132.200,00 | 116,43K |
| 2026-08-21 | KRW 137.300,00 | +0,07 % | KRW 136.200,00 | KRW 143.300,00 | KRW 134.600,00 | 179,56K |
| 2026-08-20 | KRW 137.200,00 | +11,00 % | KRW 126.100,00 | KRW 137.200,00 | KRW 123.700,00 | 176,45K |
| 2026-08-19 | KRW 123.600,00 | +0,57 % | KRW 120.400,00 | KRW 126.900,00 | KRW 119.200,00 | 101,73K |
| 2026-08-18 | KRW 122.900,00 | -3,38 % | KRW 126.000,00 | KRW 126.000,00 | KRW 117.100,00 | 189,09K |
| 2026-08-14 | KRW 127.200,00 | +2,17 % | KRW 123.600,00 | KRW 135.200,00 | KRW 123.600,00 | 244,68K |
| 2026-08-13 | KRW 124.500,00 | +0,89 % | KRW 120.000,00 | KRW 136.900,00 | KRW 119.600,00 | 430,75K |
| 2026-08-12 | KRW 123.400,00 | +12,80 % | KRW 108.400,00 | KRW 137.900,00 | KRW 106.600,00 | 718,75K |
| 2026-08-11 | KRW 109.400,00 | +15,16 % | KRW 103.000,00 | KRW 116.800,00 | KRW 102.400,00 | 801,61K |
| 2026-08-10 | KRW 95.000,00 | -0,94 % | KRW 95.100,00 | KRW 96.800,00 | KRW 92.600,00 | 93,92K |
| 2026-08-07 | KRW 95.900,00 | 0,00 % | KRW 93.900,00 | KRW 99.700,00 | KRW 92.100,00 | 112,04K |
| 2026-08-06 | KRW 95.900,00 | +10,74 % | KRW 86.500,00 | KRW 97.300,00 | KRW 86.500,00 | 159,34K |
| 2026-08-05 | KRW 86.600,00 | +0,70 % | KRW 85.200,00 | KRW 89.100,00 | KRW 83.800,00 | 57,11K |
| 2026-08-04 | KRW 86.000,00 | +8,31 % | KRW 79.500,00 | KRW 87.400,00 | KRW 79.400,00 | 92,89K |
| 2026-08-03 | KRW 79.400,00 | +0,76 % | KRW 78.300,00 | KRW 81.400,00 | KRW 76.500,00 | 63,64K |
| 2026-07-31 | KRW 78.800,00 | -1,50 % | KRW 78.200,00 | KRW 80.400,00 | KRW 73.100,00 | 154,62K |
| 2026-07-30 | KRW 80.000,00 | -2,91 % | KRW 83.400,00 | KRW 85.300,00 | KRW 78.000,00 | 87,46K |
| 2026-07-29 | KRW 82.400,00 | -0,96 % | KRW 83.600,00 | KRW 90.000,00 | KRW 80.800,00 | 116,09K |
| 2026-07-28 | KRW 83.200,00 | -3,82 % | KRW 86.200,00 | KRW 88.700,00 | KRW 81.800,00 | 68,45K |
| 2026-07-27 | KRW 86.500,00 | +7,19 % | KRW 82.100,00 | KRW 89.500,00 | KRW 81.300,00 | 94,35K |
| 2026-07-24 | KRW 80.700,00 | -3,24 % | KRW 81.100,00 | KRW 83.600,00 | KRW 80.200,00 | 42,77K |
| 2026-07-23 | KRW 83.400,00 | +9,16 % | KRW 76.500,00 | KRW 87.000,00 | KRW 76.200,00 | 92,21K |
| 2026-07-22 | KRW 76.400,00 | -5,68 % | KRW 80.400,00 | KRW 81.200,00 | KRW 76.400,00 | 101,06K |
| 2026-07-21 | KRW 81.000,00 | +4,52 % | KRW 77.800,00 | KRW 82.500,00 | KRW 73.500,00 | 97,14K |
| 2026-07-20 | KRW 77.500,00 | -8,61 % | KRW 84.800,00 | KRW 84.800,00 | KRW 76.700,00 | 84,69K |
| 2026-07-16 | KRW 84.800,00 | +3,29 % | KRW 82.500,00 | KRW 88.800,00 | KRW 81.800,00 | 77,18K |
| 2026-07-15 | KRW 82.100,00 | 0,00 % | KRW 80.400,00 | KRW 82.700,00 | KRW 78.400,00 | 75,71K |
| 2026-07-14 | KRW 82.100,00 | -7,44 % | KRW 87.600,00 | KRW 88.300,00 | KRW 79.300,00 | 103,09K |
| 2026-07-13 | KRW 88.700,00 | +6,87 % | KRW 87.300,00 | KRW 94.900,00 | KRW 84.500,00 | 198,21K |
| 2026-07-10 | KRW 83.000,00 | -2,92 % | KRW 85.600,00 | KRW 89.300,00 | KRW 82.200,00 | 65,18K |
| 2026-07-09 | KRW 85.500,00 | +6,34 % | KRW 81.600,00 | KRW 85.500,00 | KRW 78.200,00 | 88,94K |
| 2026-07-08 | KRW 80.400,00 | -4,74 % | KRW 85.100,00 | KRW 85.400,00 | KRW 79.400,00 | 72,42K |
| 2026-07-07 | KRW 84.400,00 | +2,18 % | KRW 82.000,00 | KRW 90.600,00 | KRW 81.500,00 | 161,46K |
| 2026-07-06 | KRW 82.600,00 | +0,49 % | KRW 82.000,00 | KRW 87.000,00 | KRW 81.900,00 | 67,80K |
| 2026-07-03 | KRW 82.200,00 | -2,49 % | KRW 84.400,00 | KRW 85.700,00 | KRW 80.500,00 | 110,08K |
| 2026-07-02 | KRW 84.300,00 | +4,59 % | KRW 79.500,00 | KRW 88.000,00 | KRW 79.100,00 | 229,61K |
| 2026-07-01 | KRW 80.600,00 | +16,81 % | KRW 68.600,00 | KRW 83.000,00 | KRW 68.600,00 | 159,67K |
| 2026-06-30 | KRW 69.000,00 | -2,95 % | KRW 70.400,00 | KRW 72.400,00 | KRW 68.200,00 | 42,48K |
| 2026-06-29 | KRW 71.100,00 | +7,56 % | KRW 66.200,00 | KRW 72.700,00 | KRW 65.900,00 | 84,53K |
| 2026-06-26 | KRW 66.100,00 | +3,44 % | KRW 63.600,00 | KRW 67.400,00 | KRW 63.400,00 | 124,86K |
| 2026-06-25 | KRW 63.900,00 | -4,20 % | KRW 65.700,00 | KRW 67.400,00 | KRW 63.200,00 | 79,22K |
| 2026-06-24 | KRW 66.700,00 | +2,30 % | KRW 65.900,00 | KRW 67.000,00 | KRW 63.900,00 | 37,85K |
| 2026-06-23 | KRW 65.200,00 | -1,81 % | KRW 65.900,00 | KRW 68.500,00 | KRW 64.500,00 | 68,54K |
| 2026-06-22 | KRW 66.400,00 | +2,63 % | KRW 63.900,00 | KRW 67.100,00 | KRW 62.900,00 | 60,22K |
| 2026-06-19 | KRW 64.700,00 | -6,23 % | KRW 69.100,00 | KRW 69.900,00 | KRW 63.300,00 | 123,15K |
| 2026-06-18 | KRW 69.000,00 | -1,57 % | KRW 70.300,00 | KRW 71.400,00 | KRW 68.500,00 | 64,44K |
| 2026-06-17 | KRW 70.100,00 | +3,39 % | KRW 68.900,00 | KRW 72.700,00 | KRW 68.300,00 | 123,07K |
| 2026-06-16 | KRW 67.800,00 | -4,24 % | KRW 70.800,00 | KRW 73.400,00 | KRW 67.600,00 | 75,35K |
| 2026-06-15 | KRW 70.800,00 | +2,91 % | KRW 69.900,00 | KRW 71.800,00 | KRW 69.500,00 | 22,86K |
| 2026-06-12 | KRW 68.800,00 | -2,27 % | KRW 71.400,00 | KRW 72.500,00 | KRW 68.800,00 | 42,51K |
| 2026-06-11 | KRW 70.400,00 | +0,57 % | KRW 68.300,00 | KRW 70.400,00 | KRW 67.200,00 | 88,66K |
| 2026-06-10 | KRW 70.000,00 | +1,16 % | KRW 68.500,00 | KRW 70.300,00 | KRW 67.600,00 | 46,68K |
| 2026-06-09 | KRW 69.200,00 | +3,13 % | KRW 66.600,00 | KRW 71.100,00 | KRW 66.600,00 | 55,51K |
| 2026-06-08 | KRW 67.100,00 | -4,42 % | KRW 69.500,00 | KRW 69.500,00 | KRW 64.200,00 | 86,94K |
| 2026-06-05 | KRW 70.200,00 | -2,77 % | KRW 73.200,00 | KRW 75.000,00 | KRW 69.500,00 | 57,62K |
| 2026-06-04 | KRW 72.200,00 | +3,00 % | KRW 71.600,00 | KRW 75.300,00 | KRW 69.500,00 | 94,97K |
| 2026-06-02 | KRW 70.100,00 | -2,23 % | KRW 71.800,00 | KRW 71.800,00 | KRW 68.000,00 | 63,14K |
| 2026-06-01 | KRW 71.700,00 | +0,42 % | KRW 71.600,00 | KRW 75.700,00 | KRW 70.700,00 | 87,66K |
| 2026-05-29 | KRW 71.400,00 | +1,13 % | KRW 71.000,00 | KRW 72.100,00 | KRW 67.100,00 | 91,77K |
| 2026-05-28 | KRW 70.600,00 | +2,77 % | KRW 69.800,00 | KRW 71.300,00 | KRW 68.000,00 | 87,75K |
| 2026-05-27 | KRW 68.700,00 | -7,79 % | KRW 74.500,00 | KRW 75.300,00 | KRW 68.400,00 | 145,59K |
| 2026-05-26 | KRW 74.500,00 | -1,06 % | KRW 76.600,00 | KRW 77.700,00 | KRW 74.300,00 | 62,94K |
| 2026-05-22 | KRW 75.300,00 | +3,43 % | KRW 75.000,00 | KRW 77.700,00 | KRW 74.100,00 | 89,30K |
| 2026-05-21 | KRW 72.800,00 | +0,28 % | KRW 72.100,00 | KRW 75.400,00 | KRW 72.000,00 | 84,91K |