Lake Materials Co. Ltd. 281740
KRX · Südkorea · Elektronische Technologie
KRW 12.830,00+720,00 (+5,95 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 12.110,00 | +5,30 % | KRW 11.370,00 | KRW 12.110,00 | KRW 11.190,00 | 629,48K |
| 2026-09-30 | KRW 11.500,00 | +3,14 % | KRW 11.400,00 | KRW 11.870,00 | KRW 11.240,00 | 1,01M |
| 2026-09-29 | KRW 11.150,00 | +1,00 % | KRW 11.030,00 | KRW 11.200,00 | KRW 10.650,00 | 579,13K |
| 2026-09-28 | KRW 11.040,00 | +3,66 % | KRW 10.650,00 | KRW 11.320,00 | KRW 10.560,00 | 521,81K |
| 2026-09-23 | KRW 10.650,00 | +0,85 % | KRW 10.610,00 | KRW 10.780,00 | KRW 10.560,00 | 195,50K |
| 2026-09-22 | KRW 10.560,00 | -1,03 % | KRW 10.780,00 | KRW 10.920,00 | KRW 10.560,00 | 250,85K |
| 2026-09-21 | KRW 10.670,00 | -0,19 % | KRW 10.760,00 | KRW 10.840,00 | KRW 10.550,00 | 180,69K |
| 2026-09-18 | KRW 10.690,00 | -0,83 % | KRW 10.960,00 | KRW 11.020,00 | KRW 10.690,00 | 273,46K |
| 2026-09-17 | KRW 10.780,00 | +1,60 % | KRW 10.770,00 | KRW 10.900,00 | KRW 10.580,00 | 131,36K |
| 2026-09-16 | KRW 10.610,00 | -2,48 % | KRW 10.880,00 | KRW 10.880,00 | KRW 10.500,00 | 158,00K |
| 2026-09-15 | KRW 10.880,00 | +3,82 % | KRW 10.390,00 | KRW 10.990,00 | KRW 10.380,00 | 243,90K |
| 2026-09-14 | KRW 10.480,00 | -3,85 % | KRW 10.800,00 | KRW 10.800,00 | KRW 10.410,00 | 420,82K |
| 2026-09-11 | KRW 10.900,00 | -4,80 % | KRW 11.020,00 | KRW 11.170,00 | KRW 10.850,00 | 433,74K |
| 2026-09-10 | KRW 11.450,00 | 0,00 % | KRW 11.150,00 | KRW 11.450,00 | KRW 10.930,00 | 343,61K |
| 2026-09-09 | KRW 11.450,00 | +4,09 % | KRW 11.000,00 | KRW 11.450,00 | KRW 10.920,00 | 238,95K |
| 2026-09-08 | KRW 11.000,00 | -1,52 % | KRW 11.260,00 | KRW 11.340,00 | KRW 11.000,00 | 315,31K |
| 2026-09-07 | KRW 11.170,00 | +0,99 % | KRW 11.280,00 | KRW 11.340,00 | KRW 11.100,00 | 190,35K |
| 2026-09-04 | KRW 11.060,00 | +0,55 % | KRW 11.100,00 | KRW 11.290,00 | KRW 10.960,00 | 276,09K |
| 2026-09-03 | KRW 11.000,00 | -0,27 % | KRW 11.160,00 | KRW 11.410,00 | KRW 10.910,00 | 238,18K |
| 2026-09-02 | KRW 11.030,00 | -6,92 % | KRW 11.590,00 | KRW 11.660,00 | KRW 11.030,00 | 608,54K |
| 2026-09-01 | KRW 11.850,00 | -3,19 % | KRW 12.180,00 | KRW 12.890,00 | KRW 11.830,00 | 543,48K |
| 2026-08-31 | KRW 12.240,00 | +2,17 % | KRW 11.850,00 | KRW 12.250,00 | KRW 11.620,00 | 1,25M |
| 2026-08-28 | KRW 11.980,00 | -1,80 % | KRW 12.000,00 | KRW 12.240,00 | KRW 11.770,00 | 180,42K |
| 2026-08-27 | KRW 12.200,00 | +4,01 % | KRW 11.700,00 | KRW 12.300,00 | KRW 11.640,00 | 406,98K |
| 2026-08-26 | KRW 11.730,00 | -0,85 % | KRW 11.780,00 | KRW 11.830,00 | KRW 11.350,00 | 253,28K |
| 2026-08-25 | KRW 11.830,00 | -0,76 % | KRW 11.700,00 | KRW 11.870,00 | KRW 11.170,00 | 265,73K |
| 2026-08-24 | KRW 11.920,00 | +3,11 % | KRW 11.660,00 | KRW 12.160,00 | KRW 11.600,00 | 252,05K |
| 2026-08-21 | KRW 11.560,00 | -6,47 % | KRW 12.080,00 | KRW 12.100,00 | KRW 11.400,00 | 286,37K |
| 2026-08-20 | KRW 12.360,00 | +0,16 % | KRW 12.710,00 | KRW 13.000,00 | KRW 12.250,00 | 239,98K |
| 2026-08-19 | KRW 12.340,00 | -1,28 % | KRW 11.990,00 | KRW 13.000,00 | KRW 11.820,00 | 386,04K |
| 2026-08-18 | KRW 12.500,00 | -6,72 % | KRW 13.300,00 | KRW 13.340,00 | KRW 12.430,00 | 419,30K |
| 2026-08-14 | KRW 13.400,00 | +1,13 % | KRW 13.250,00 | KRW 13.800,00 | KRW 12.780,00 | 310,64K |
| 2026-08-13 | KRW 13.250,00 | -0,15 % | KRW 13.270,00 | KRW 13.600,00 | KRW 13.070,00 | 220,45K |
| 2026-08-12 | KRW 13.270,00 | -0,15 % | KRW 13.300,00 | KRW 13.650,00 | KRW 12.920,00 | 275,69K |
| 2026-08-11 | KRW 13.290,00 | -3,35 % | KRW 13.620,00 | KRW 13.850,00 | KRW 13.110,00 | 339,91K |
| 2026-08-10 | KRW 13.750,00 | +8,87 % | KRW 12.640,00 | KRW 13.780,00 | KRW 12.490,00 | 480,18K |
| 2026-08-07 | KRW 12.630,00 | +1,61 % | KRW 12.740,00 | KRW 13.060,00 | KRW 11.890,00 | 551,27K |
| 2026-08-06 | KRW 12.430,00 | +1,47 % | KRW 12.100,00 | KRW 12.850,00 | KRW 11.915,00 | 325,01K |
| 2026-08-05 | KRW 12.250,00 | +3,38 % | KRW 12.240,00 | KRW 12.490,00 | KRW 11.830,00 | 343,79K |
| 2026-08-04 | KRW 11.850,00 | +6,37 % | KRW 11.440,00 | KRW 12.000,00 | KRW 11.440,00 | 372,21K |
| 2026-08-03 | KRW 11.140,00 | +2,77 % | KRW 10.510,00 | KRW 11.560,00 | KRW 10.340,00 | 286,61K |
| 2026-07-31 | KRW 10.840,00 | +12,33 % | KRW 10.200,00 | KRW 10.890,00 | KRW 10.080,00 | 342,86K |
| 2026-07-30 | KRW 9.650,00 | -1,23 % | KRW 9.390,00 | KRW 10.450,00 | KRW 9.390,00 | 379,24K |
| 2026-07-29 | KRW 9.770,00 | -8,78 % | KRW 10.810,00 | KRW 11.100,00 | KRW 9.200,00 | 727,74K |
| 2026-07-28 | KRW 10.710,00 | -9,08 % | KRW 11.300,00 | KRW 11.620,00 | KRW 10.510,00 | 295,52K |
| 2026-07-27 | KRW 11.780,00 | +0,51 % | KRW 12.100,00 | KRW 12.300,00 | KRW 11.660,00 | 201,32K |
| 2026-07-24 | KRW 11.720,00 | -6,09 % | KRW 12.160,00 | KRW 12.340,00 | KRW 11.680,00 | 199,03K |
| 2026-07-23 | KRW 12.480,00 | +8,81 % | KRW 11.530,00 | KRW 12.500,00 | KRW 11.510,00 | 279,73K |
| 2026-07-22 | KRW 11.470,00 | +2,69 % | KRW 11.360,00 | KRW 11.980,00 | KRW 11.360,00 | 250,22K |
| 2026-07-21 | KRW 11.170,00 | +0,18 % | KRW 11.070,00 | KRW 11.350,00 | KRW 10.800,00 | 220,02K |
| 2026-07-20 | KRW 11.150,00 | -6,30 % | KRW 11.630,00 | KRW 11.700,00 | KRW 11.100,00 | 296,20K |
| 2026-07-16 | KRW 11.900,00 | -6,08 % | KRW 12.590,00 | KRW 12.600,00 | KRW 11.690,00 | 212,21K |
| 2026-07-15 | KRW 12.670,00 | +5,94 % | KRW 12.200,00 | KRW 12.870,00 | KRW 12.200,00 | 247,58K |
| 2026-07-14 | KRW 11.960,00 | -2,76 % | KRW 12.450,00 | KRW 12.460,00 | KRW 11.400,00 | 383,12K |
| 2026-07-13 | KRW 12.300,00 | -4,06 % | KRW 12.850,00 | KRW 13.560,00 | KRW 12.230,00 | 356,66K |
| 2026-07-10 | KRW 12.820,00 | +7,55 % | KRW 12.040,00 | KRW 13.200,00 | KRW 12.040,00 | 290,50K |
| 2026-07-09 | KRW 11.920,00 | -1,49 % | KRW 12.110,00 | KRW 12.710,00 | KRW 11.710,00 | 392,33K |
| 2026-07-08 | KRW 12.100,00 | -6,20 % | KRW 12.500,00 | KRW 13.030,00 | KRW 12.060,00 | 383,97K |
| 2026-07-07 | KRW 12.900,00 | -1,60 % | KRW 12.900,00 | KRW 13.830,00 | KRW 12.670,00 | 360,18K |
| 2026-07-06 | KRW 13.110,00 | -4,93 % | KRW 13.750,00 | KRW 13.750,00 | KRW 12.790,00 | 227,94K |
| 2026-07-03 | KRW 13.790,00 | +2,45 % | KRW 13.410,00 | KRW 13.990,00 | KRW 12.710,00 | 339,79K |
| 2026-07-02 | KRW 13.460,00 | -5,87 % | KRW 14.070,00 | KRW 14.070,00 | KRW 13.360,00 | 292,73K |
| 2026-07-01 | KRW 14.300,00 | -1,52 % | KRW 14.640,00 | KRW 15.120,00 | KRW 14.010,00 | 346,95K |
| 2026-06-30 | KRW 14.520,00 | -3,90 % | KRW 15.110,00 | KRW 15.190,00 | KRW 14.410,00 | 266,70K |
| 2026-06-29 | KRW 15.110,00 | +11,60 % | KRW 13.360,00 | KRW 15.200,00 | KRW 13.360,00 | 509,72K |
| 2026-06-26 | KRW 13.540,00 | -5,05 % | KRW 14.260,00 | KRW 15.110,00 | KRW 13.200,00 | 511,12K |
| 2026-06-25 | KRW 14.260,00 | -1,66 % | KRW 14.360,00 | KRW 14.990,00 | KRW 14.110,00 | 366,50K |
| 2026-06-24 | KRW 14.500,00 | -0,28 % | KRW 14.750,00 | KRW 15.220,00 | KRW 14.250,00 | 402,93K |
| 2026-06-23 | KRW 14.540,00 | -6,31 % | KRW 15.460,00 | KRW 15.830,00 | KRW 14.530,00 | 528,06K |
| 2026-06-22 | KRW 15.520,00 | -3,06 % | KRW 16.000,00 | KRW 16.500,00 | KRW 15.160,00 | 341,29K |
| 2026-06-19 | KRW 16.010,00 | -1,96 % | KRW 16.320,00 | KRW 16.970,00 | KRW 15.710,00 | 443,11K |
| 2026-06-18 | KRW 16.330,00 | -4,34 % | KRW 17.070,00 | KRW 17.080,00 | KRW 16.120,00 | 380,96K |
| 2026-06-17 | KRW 17.070,00 | -0,41 % | KRW 17.300,00 | KRW 17.590,00 | KRW 16.590,00 | 619,63K |
| 2026-06-16 | KRW 17.140,00 | -3,27 % | KRW 17.720,00 | KRW 18.750,00 | KRW 16.760,00 | 1,10M |
| 2026-06-15 | KRW 17.720,00 | +7,46 % | KRW 17.030,00 | KRW 18.100,00 | KRW 16.640,00 | 703,29K |
| 2026-06-12 | KRW 16.490,00 | +5,03 % | KRW 16.150,00 | KRW 17.365,00 | KRW 16.050,00 | 880,65K |
| 2026-06-11 | KRW 15.700,00 | +2,48 % | KRW 15.190,00 | KRW 15.700,00 | KRW 14.720,00 | 568,84K |
| 2026-06-10 | KRW 15.320,00 | -1,29 % | KRW 15.230,00 | KRW 16.020,00 | KRW 14.830,00 | 300 |
| 2026-06-09 | KRW 15.520,00 | +3,54 % | KRW 14.910,00 | KRW 15.960,00 | KRW 14.910,00 | 479,62K |
| 2026-06-08 | KRW 14.990,00 | -8,60 % | KRW 15.010,00 | KRW 15.560,00 | KRW 14.710,00 | 585,28K |
| 2026-06-05 | KRW 16.400,00 | -7,08 % | KRW 17.300,00 | KRW 17.610,00 | KRW 16.380,00 | 416,37K |
| 2026-06-04 | KRW 17.650,00 | +1,79 % | KRW 17.340,00 | KRW 18.400,00 | KRW 17.320,00 | 419,88K |
| 2026-06-02 | KRW 17.340,00 | -4,67 % | KRW 18.000,00 | KRW 18.600,00 | KRW 17.210,00 | 718,74K |
| 2026-06-01 | KRW 18.190,00 | -1,09 % | KRW 18.300,00 | KRW 18.750,00 | KRW 17.600,00 | 748,29K |
| 2026-05-29 | KRW 18.390,00 | -3,67 % | KRW 19.210,00 | KRW 19.310,00 | KRW 17.880,00 | 580,56K |
| 2026-05-28 | KRW 19.090,00 | -0,78 % | KRW 19.800,00 | KRW 19.870,00 | KRW 18.170,00 | 609,12K |
| 2026-05-27 | KRW 19.240,00 | -4,52 % | KRW 20.100,00 | KRW 20.400,00 | KRW 19.100,00 | 682,01K |
| 2026-05-26 | KRW 20.150,00 | -1,47 % | KRW 21.100,00 | KRW 22.000,00 | KRW 20.050,00 | 717,77K |
| 2026-05-22 | KRW 20.450,00 | +8,55 % | KRW 19.300,00 | KRW 21.000,00 | KRW 19.280,00 | 680,34K |
| 2026-05-21 | KRW 18.840,00 | +5,84 % | KRW 18.500,00 | KRW 19.300,00 | KRW 18.210,00 | 388,28K |