People & Technology Ms, Inc. 257370
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.889,00-66,00 (-3,38 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1.889,00 | -3,38 % | KRW 2.015,00 | KRW 2.015,00 | KRW 1.871,00 | 26,84K |
| 2026-10-01 | KRW 1.955,00 | +5,62 % | KRW 1.851,00 | KRW 1.999,00 | KRW 1.851,00 | 24,44K |
| 2026-09-30 | KRW 1.851,00 | +2,27 % | KRW 1.880,00 | KRW 1.892,00 | KRW 1.815,00 | 16,18K |
| 2026-09-29 | KRW 1.810,00 | +0,61 % | KRW 2.270,00 | KRW 2.270,00 | KRW 1.800,00 | 37,19K |
| 2026-09-28 | KRW 1.799,00 | +0,50 % | KRW 1.790,00 | KRW 1.867,00 | KRW 1.673,00 | 35,04K |
| 2026-09-23 | KRW 1.790,00 | -0,11 % | KRW 1.860,00 | KRW 1.860,00 | KRW 1.770,00 | 13,71K |
| 2026-09-22 | KRW 1.792,00 | -2,18 % | KRW 1.811,00 | KRW 1.890,00 | KRW 1.790,00 | 14,05K |
| 2026-09-21 | KRW 1.832,00 | +1,55 % | KRW 1.810,00 | KRW 1.848,00 | KRW 1.797,00 | 6,37K |
| 2026-09-18 | KRW 1.804,00 | -0,22 % | KRW 1.808,00 | KRW 1.820,00 | KRW 1.769,00 | 9,39K |
| 2026-09-17 | KRW 1.808,00 | -4,34 % | KRW 1.868,00 | KRW 1.876,00 | KRW 1.800,00 | 14,43K |
| 2026-09-16 | KRW 1.890,00 | -1,10 % | KRW 1.912,00 | KRW 1.921,00 | KRW 1.808,00 | 6,17K |
| 2026-09-15 | KRW 1.911,00 | +1,27 % | KRW 1.900,00 | KRW 1.950,00 | KRW 1.870,00 | 3,74K |
| 2026-09-14 | KRW 1.887,00 | -4,46 % | KRW 1.942,00 | KRW 1.942,00 | KRW 1.822,00 | 8,19K |
| 2026-09-11 | KRW 1.975,00 | +1,13 % | KRW 1.933,00 | KRW 1.997,00 | KRW 1.930,00 | 3,57K |
| 2026-09-10 | KRW 1.953,00 | -0,61 % | KRW 1.984,00 | KRW 1.985,00 | KRW 1.858,00 | 5,09K |
| 2026-09-09 | KRW 1.965,00 | -6,43 % | KRW 2.095,00 | KRW 2.100,00 | KRW 1.965,00 | 3,61K |
| 2026-09-08 | KRW 2.100,00 | +7,69 % | KRW 2.030,00 | KRW 2.200,00 | KRW 1.905,00 | 32,74K |
| 2026-09-07 | KRW 1.950,00 | +6,50 % | KRW 1.831,00 | KRW 2.120,00 | KRW 1.780,00 | 32,56K |
| 2026-09-04 | KRW 1.831,00 | -1,56 % | KRW 1.862,00 | KRW 1.862,00 | KRW 1.829,00 | 5,57K |
| 2026-09-03 | KRW 1.860,00 | +0,76 % | KRW 1.836,00 | KRW 2.000,00 | KRW 1.835,00 | 8,76K |
| 2026-09-02 | KRW 1.846,00 | 0,00 % | KRW 1.800,00 | KRW 1.891,00 | KRW 1.800,00 | 8,50K |
| 2026-09-01 | KRW 1.846,00 | -5,38 % | KRW 1.939,00 | KRW 1.954,00 | KRW 1.766,00 | 61,45K |
| 2026-08-31 | KRW 1.951,00 | -2,06 % | KRW 2.025,00 | KRW 2.095,00 | KRW 1.873,00 | 9,00K |
| 2026-08-28 | KRW 1.992,00 | -0,40 % | KRW 2.100,00 | KRW 2.100,00 | KRW 1.970,00 | 2,29K |
| 2026-08-27 | KRW 2.000,00 | +0,60 % | KRW 1.988,00 | KRW 2.085,00 | KRW 1.980,00 | 2,14K |
| 2026-08-26 | KRW 1.988,00 | +2,53 % | KRW 1.938,00 | KRW 2.010,00 | KRW 1.891,00 | 5,87K |
| 2026-08-25 | KRW 1.939,00 | +3,80 % | KRW 1.862,00 | KRW 2.000,00 | KRW 1.701,00 | 9,98K |
| 2026-08-24 | KRW 1.868,00 | -4,74 % | KRW 1.961,00 | KRW 1.999,00 | KRW 1.721,00 | 94,02K |
| 2026-08-21 | KRW 1.961,00 | -4,34 % | KRW 2.050,00 | KRW 2.050,00 | KRW 1.950,00 | 8,57K |
| 2026-08-20 | KRW 2.050,00 | -2,38 % | KRW 2.090,00 | KRW 2.170,00 | KRW 2.050,00 | 18,00K |
| 2026-08-19 | KRW 2.100,00 | -0,71 % | KRW 2.190,00 | KRW 2.190,00 | KRW 2.050,00 | 4,35K |
| 2026-08-18 | KRW 2.115,00 | +4,96 % | KRW 2.020,00 | KRW 2.200,00 | KRW 1.990,00 | 51,05K |
| 2026-08-14 | KRW 2.015,00 | -0,74 % | KRW 2.095,00 | KRW 2.095,00 | KRW 1.970,00 | 5,66K |
| 2026-08-13 | KRW 2.030,00 | -1,46 % | KRW 2.000,00 | KRW 2.100,00 | KRW 1.998,00 | 8,40K |
| 2026-08-12 | KRW 2.060,00 | -0,72 % | KRW 2.150,00 | KRW 2.150,00 | KRW 1.997,00 | 5,01K |
| 2026-08-11 | KRW 2.075,00 | +2,47 % | KRW 2.070,00 | KRW 2.100,00 | KRW 2.025,00 | 21,68K |
| 2026-08-10 | KRW 2.025,00 | +2,95 % | KRW 1.967,00 | KRW 2.100,00 | KRW 1.967,00 | 5,46K |
| 2026-08-07 | KRW 1.967,00 | +1,29 % | KRW 1.950,00 | KRW 1.989,00 | KRW 1.900,00 | 12,42K |
| 2026-08-06 | KRW 1.942,00 | -2,90 % | KRW 1.981,00 | KRW 2.175,00 | KRW 1.942,00 | 6,69K |
| 2026-08-05 | KRW 2.000,00 | -0,50 % | KRW 1.997,00 | KRW 2.080,00 | KRW 1.960,00 | 10,54K |
| 2026-08-04 | KRW 2.010,00 | +2,66 % | KRW 1.863,00 | KRW 2.085,00 | KRW 1.863,00 | 12,21K |
| 2026-08-03 | KRW 1.958,00 | +5,84 % | KRW 1.850,00 | KRW 1.995,00 | KRW 1.850,00 | 5,13K |
| 2026-07-31 | KRW 1.850,00 | +0,49 % | KRW 1.826,00 | KRW 2.155,00 | KRW 1.800,00 | 32,73K |
| 2026-07-30 | KRW 1.841,00 | +2,22 % | KRW 1.801,00 | KRW 1.865,00 | KRW 1.770,00 | 8,10K |
| 2026-07-29 | KRW 1.801,00 | -10,40 % | KRW 2.025,00 | KRW 2.025,00 | KRW 1.770,00 | 17,93K |
| 2026-07-28 | KRW 2.010,00 | -5,63 % | KRW 2.130,00 | KRW 2.135,00 | KRW 1.931,00 | 16,59K |
| 2026-07-27 | KRW 2.130,00 | -3,18 % | KRW 2.200,00 | KRW 2.305,00 | KRW 2.020,00 | 20,52K |
| 2026-07-24 | KRW 2.200,00 | -0,90 % | KRW 2.290,00 | KRW 2.290,00 | KRW 2.115,00 | 8,95K |
| 2026-07-23 | KRW 2.220,00 | +13,55 % | KRW 1.994,00 | KRW 2.330,00 | KRW 1.993,00 | 53,95K |
| 2026-07-22 | KRW 1.955,00 | +0,31 % | KRW 1.935,00 | KRW 1.981,00 | KRW 1.895,00 | 14,05K |
| 2026-07-21 | KRW 1.949,00 | +0,05 % | KRW 1.955,00 | KRW 1.975,00 | KRW 1.800,00 | 12,74K |
| 2026-07-20 | KRW 1.948,00 | +2,53 % | KRW 1.900,00 | KRW 2.045,00 | KRW 1.775,00 | 39,81K |
| 2026-07-16 | KRW 1.900,00 | -4,57 % | KRW 1.878,00 | KRW 1.950,00 | KRW 1.530,00 | 169,89K |
| 2026-07-15 | KRW 1.991,00 | -6,08 % | KRW 2.295,00 | KRW 2.295,00 | KRW 1.990,00 | 31,96K |
| 2026-07-14 | KRW 2.120,00 | -1,85 % | KRW 2.000,00 | KRW 2.200,00 | KRW 1.952,00 | 51,90K |
| 2026-07-13 | KRW 2.160,00 | -12,73 % | KRW 2.470,00 | KRW 2.470,00 | KRW 2.100,00 | 38,78K |
| 2026-07-10 | KRW 2.475,00 | +4,65 % | KRW 2.380,00 | KRW 2.485,00 | KRW 2.185,00 | 41,63K |
| 2026-07-09 | KRW 2.365,00 | -1,46 % | KRW 2.395,00 | KRW 2.395,00 | KRW 2.165,00 | 18,61K |
| 2026-07-08 | KRW 2.400,00 | -1,23 % | KRW 2.430,00 | KRW 2.530,00 | KRW 2.280,00 | 7,91K |
| 2026-07-07 | KRW 2.430,00 | -3,38 % | KRW 2.390,00 | KRW 2.615,00 | KRW 2.390,00 | 11,54K |
| 2026-07-06 | KRW 2.515,00 | +7,71 % | KRW 2.335,00 | KRW 2.615,00 | KRW 2.335,00 | 32,66K |
| 2026-07-03 | KRW 2.335,00 | +3,55 % | KRW 2.390,00 | KRW 2.395,00 | KRW 2.200,00 | 8,78K |
| 2026-07-02 | KRW 2.255,00 | -6,24 % | KRW 2.410,00 | KRW 2.440,00 | KRW 2.250,00 | 18,44K |
| 2026-07-01 | KRW 2.405,00 | +5,95 % | KRW 2.390,00 | KRW 2.545,00 | KRW 2.195,00 | 14,81K |
| 2026-06-30 | KRW 2.270,00 | +3,65 % | KRW 2.190,00 | KRW 2.565,00 | KRW 2.100,00 | 30,62K |
| 2026-06-29 | KRW 2.190,00 | +4,04 % | KRW 2.120,00 | KRW 2.220,00 | KRW 2.065,00 | 10,92K |
| 2026-06-26 | KRW 2.105,00 | -0,24 % | KRW 2.315,00 | KRW 2.315,00 | KRW 1.992,00 | 34,24K |
| 2026-06-25 | KRW 2.110,00 | -9,64 % | KRW 2.350,00 | KRW 2.350,00 | KRW 2.105,00 | 15,37K |
| 2026-06-24 | KRW 2.335,00 | +9,11 % | KRW 1.926,00 | KRW 2.340,00 | KRW 1.916,00 | 28,24K |
| 2026-06-23 | KRW 2.140,00 | -6,35 % | KRW 2.170,00 | KRW 2.275,00 | KRW 2.045,00 | 28,85K |
| 2026-06-22 | KRW 2.285,00 | -0,44 % | KRW 2.295,00 | KRW 2.485,00 | KRW 2.150,00 | 26,45K |
| 2026-06-19 | KRW 2.295,00 | -4,57 % | KRW 2.405,00 | KRW 2.550,00 | KRW 2.180,00 | 33,86K |
| 2026-06-18 | KRW 2.405,00 | -3,61 % | KRW 2.495,00 | KRW 2.630,00 | KRW 2.290,00 | 20,95K |
| 2026-06-17 | KRW 2.495,00 | 0,00 % | KRW 2.485,00 | KRW 2.515,00 | KRW 2.350,00 | 6,99K |
| 2026-06-16 | KRW 2.495,00 | -0,99 % | KRW 2.520,00 | KRW 2.530,00 | KRW 2.375,00 | 16,92K |
| 2026-06-15 | KRW 2.520,00 | +5,44 % | KRW 2.610,00 | KRW 2.610,00 | KRW 2.390,00 | 17,49K |
| 2026-06-12 | KRW 2.390,00 | +3,69 % | KRW 2.305,00 | KRW 2.470,00 | KRW 2.295,00 | 27,40K |
| 2026-06-11 | KRW 2.305,00 | +3,60 % | KRW 2.205,00 | KRW 2.360,00 | KRW 2.155,00 | 17,35K |
| 2026-06-10 | KRW 2.225,00 | -8,06 % | KRW 2.420,00 | KRW 2.420,00 | KRW 2.225,00 | 20,26K |
| 2026-06-09 | KRW 2.420,00 | +10,00 % | KRW 2.205,00 | KRW 2.460,00 | KRW 2.195,00 | 23,36K |
| 2026-06-08 | KRW 2.200,00 | -7,17 % | KRW 2.370,00 | KRW 2.445,00 | KRW 2.135,00 | 37,77K |
| 2026-06-05 | KRW 2.370,00 | +0,42 % | KRW 2.450,00 | KRW 2.450,00 | KRW 2.200,00 | 36,32K |
| 2026-06-04 | KRW 2.360,00 | +5,59 % | KRW 2.230,00 | KRW 2.450,00 | KRW 2.155,00 | 16,94K |
| 2026-06-02 | KRW 2.235,00 | +5,18 % | KRW 2.110,00 | KRW 2.315,00 | KRW 1.998,00 | 72,47K |
| 2026-06-01 | KRW 2.125,00 | -5,13 % | KRW 2.240,00 | KRW 2.245,00 | KRW 2.010,00 | 82,21K |
| 2026-05-29 | KRW 2.240,00 | -0,88 % | KRW 2.270,00 | KRW 2.375,00 | KRW 2.120,00 | 31,56K |
| 2026-05-28 | KRW 2.260,00 | -7,19 % | KRW 2.435,00 | KRW 2.505,00 | KRW 2.260,00 | 33,75K |
| 2026-05-27 | KRW 2.435,00 | -7,59 % | KRW 2.705,00 | KRW 2.715,00 | KRW 2.300,00 | 96,01K |
| 2026-05-26 | KRW 2.635,00 | 0,00 % | KRW 2.635,00 | KRW 2.755,00 | KRW 2.600,00 | 27,29K |
| 2026-05-22 | KRW 2.635,00 | +0,96 % | KRW 2.610,00 | KRW 2.760,00 | KRW 2.560,00 | 27,17K |