KCTECH CO., LTD. 281820
KRX · Südkorea · Elektronische Technologie
KRW 92.500,00+4.600,00 (+5,23 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 87.900,00 | -0,23 % | KRW 88.700,00 | KRW 92.600,00 | KRW 86.600,00 | 143,83K |
| 2026-09-29 | KRW 88.100,00 | +3,89 % | KRW 84.400,00 | KRW 88.400,00 | KRW 84.000,00 | 135,92K |
| 2026-09-28 | KRW 84.800,00 | -2,30 % | KRW 86.000,00 | KRW 88.000,00 | KRW 83.000,00 | 162,11K |
| 2026-09-23 | KRW 86.800,00 | +7,69 % | KRW 82.600,00 | KRW 87.800,00 |
| KRW 81.800,00 |
| 298,49K |
| 2026-09-22 | KRW 80.600,00 | +4,54 % | KRW 78.700,00 | KRW 81.400,00 | KRW 77.000,00 | 286,88K |
| 2026-09-21 | KRW 77.100,00 | +6,05 % | KRW 74.300,00 | KRW 77.100,00 | KRW 73.400,00 | 230,80K |
| 2026-09-18 | KRW 72.700,00 | +0,69 % | KRW 73.900,00 | KRW 74.200,00 | KRW 71.700,00 | 178,26K |
| 2026-09-17 | KRW 72.200,00 | +2,41 % | KRW 70.700,00 | KRW 73.800,00 | KRW 68.600,00 | 141,36K |
| 2026-09-16 | KRW 70.500,00 | +2,32 % | KRW 68.800,00 | KRW 70.700,00 | KRW 66.600,00 | 136,31K |
| 2026-09-15 | KRW 68.900,00 | +3,30 % | KRW 66.000,00 | KRW 71.700,00 | KRW 65.400,00 | 171,87K |
| 2026-09-14 | KRW 66.700,00 | -1,77 % | KRW 66.200,00 | KRW 67.400,00 | KRW 65.000,00 | 83,66K |
| 2026-09-11 | KRW 67.900,00 | -5,83 % | KRW 69.400,00 | KRW 70.000,00 | KRW 67.100,00 | 141,67K |
| 2026-09-10 | KRW 72.100,00 | +8,58 % | KRW 66.000,00 | KRW 72.400,00 | KRW 65.400,00 | 695,00K |
| 2026-09-09 | KRW 66.400,00 | -1,34 % | KRW 67.900,00 | KRW 69.900,00 | KRW 65.700,00 | 187,39K |
| 2026-09-08 | KRW 67.300,00 | -3,58 % | KRW 69.500,00 | KRW 70.900,00 | KRW 67.300,00 | 138,95K |
| 2026-09-07 | KRW 69.800,00 | +2,50 % | KRW 70.500,00 | KRW 72.600,00 | KRW 68.900,00 | 148,10K |
| 2026-09-04 | KRW 68.100,00 | +9,13 % | KRW 63.400,00 | KRW 68.500,00 | KRW 63.400,00 | 220,44K |
| 2026-09-03 | KRW 62.400,00 | -4,15 % | KRW 65.700,00 | KRW 65.800,00 | KRW 61.500,00 | 96,96K |
| 2026-09-02 | KRW 65.100,00 | -1,36 % | KRW 63.600,00 | KRW 67.000,00 | KRW 62.800,00 | 106,97K |
| 2026-09-01 | KRW 66.000,00 | -3,51 % | KRW 67.800,00 | KRW 68.200,00 | KRW 64.300,00 | 126,11K |
| 2026-08-31 | KRW 68.400,00 | +2,55 % | KRW 64.400,00 | KRW 68.500,00 | KRW 63.100,00 | 248,75K |
| 2026-08-28 | KRW 66.700,00 | -2,91 % | KRW 69.100,00 | KRW 70.300,00 | KRW 65.800,00 | 100,39K |
| 2026-08-27 | KRW 68.700,00 | +5,05 % | KRW 66.800,00 | KRW 69.400,00 | KRW 64.400,00 | 137,91K |
| 2026-08-26 | KRW 65.400,00 | -3,11 % | KRW 67.600,00 | KRW 67.900,00 | KRW 64.500,00 | 127,66K |
| 2026-08-25 | KRW 67.500,00 | +3,85 % | KRW 63.200,00 | KRW 67.500,00 | KRW 61.200,00 | 90,01K |
| 2026-08-24 | KRW 65.000,00 | +1,88 % | KRW 63.500,00 | KRW 66.300,00 | KRW 63.300,00 | 93,62K |
| 2026-08-21 | KRW 63.800,00 | -5,90 % | KRW 65.900,00 | KRW 66.500,00 | KRW 63.000,00 | 139,96K |
| 2026-08-20 | KRW 67.800,00 | +1,80 % | KRW 68.300,00 | KRW 68.700,00 | KRW 65.000,00 | 134,70K |
| 2026-08-19 | KRW 66.600,00 | -4,03 % | KRW 66.000,00 | KRW 69.900,00 | KRW 64.000,00 | 172,23K |
| 2026-08-18 | KRW 69.400,00 | -3,48 % | KRW 73.100,00 | KRW 74.000,00 | KRW 68.500,00 | 205,83K |
| 2026-08-14 | KRW 71.900,00 | 0,00 % | KRW 73.800,00 | KRW 74.400,00 | KRW 68.700,00 | 157,71K |
| 2026-08-13 | KRW 71.900,00 | -0,83 % | KRW 73.400,00 | KRW 75.350,00 | KRW 70.100,00 | 243,63K |
| 2026-08-12 | KRW 72.500,00 | +4,62 % | KRW 70.200,00 | KRW 74.100,00 | KRW 68.000,00 | 282,54K |
| 2026-08-11 | KRW 69.300,00 | +4,37 % | KRW 65.600,00 | KRW 71.000,00 | KRW 64.800,00 | 253,58K |
| 2026-08-10 | KRW 66.400,00 | +11,97 % | KRW 60.300,00 | KRW 66.800,00 | KRW 60.300,00 | 230,92K |
| 2026-08-07 | KRW 59.300,00 | -5,12 % | KRW 62.600,00 | KRW 64.300,00 | KRW 58.200,00 | 217,98K |
| 2026-08-06 | KRW 62.500,00 | -11,60 % | KRW 66.800,00 | KRW 67.900,00 | KRW 62.500,00 | 285,78K |
| 2026-08-05 | KRW 70.700,00 | +0,71 % | KRW 75.000,00 | KRW 76.300,00 | KRW 70.700,00 | 225,40K |
| 2026-08-04 | KRW 70.200,00 | +1,89 % | KRW 71.100,00 | KRW 72.600,00 | KRW 66.600,00 | 207,36K |
| 2026-08-03 | KRW 68.900,00 | -1,29 % | KRW 69.800,00 | KRW 73.300,00 | KRW 68.500,00 | 145,47K |
| 2026-07-31 | KRW 69.800,00 | +26,68 % | KRW 65.800,00 | KRW 70.700,00 | KRW 64.500,00 | 333,17K |
| 2026-07-30 | KRW 55.100,00 | -5,65 % | KRW 55.100,00 | KRW 60.600,00 | KRW 54.300,00 | 247,81K |
| 2026-07-29 | KRW 58.400,00 | -10,43 % | KRW 67.500,00 | KRW 67.700,00 | KRW 53.500,00 | 368,34K |
| 2026-07-28 | KRW 65.200,00 | -14,77 % | KRW 70.100,00 | KRW 71.500,00 | KRW 64.600,00 | 201,73K |
| 2026-07-27 | KRW 76.500,00 | +1,86 % | KRW 76.800,00 | KRW 78.400,00 | KRW 72.100,00 | 114,54K |
| 2026-07-24 | KRW 75.100,00 | -12,78 % | KRW 85.000,00 | KRW 85.100,00 | KRW 74.700,00 | 217,83K |
| 2026-07-23 | KRW 86.100,00 | -0,92 % | KRW 89.000,00 | KRW 92.000,00 | KRW 83.400,00 | 222,95K |
| 2026-07-22 | KRW 86.900,00 | -13,36 % | KRW 103.600,00 | KRW 106.000,00 | KRW 86.800,00 | 334,70K |
| 2026-07-21 | KRW 100.300,00 | +7,39 % | KRW 94.500,00 | KRW 102.500,00 | KRW 93.400,00 | 210,58K |
| 2026-07-20 | KRW 93.400,00 | -7,34 % | KRW 95.900,00 | KRW 99.800,00 | KRW 90.700,00 | 150,10K |
| 2026-07-16 | KRW 100.800,00 | -3,91 % | KRW 101.500,00 | KRW 103.500,00 | KRW 94.900,00 | 227,80K |
| 2026-07-15 | KRW 104.900,00 | +11,60 % | KRW 101.100,00 | KRW 105.800,00 | KRW 93.700,00 | 385,22K |
| 2026-07-14 | KRW 94.000,00 | +4,44 % | KRW 92.700,00 | KRW 96.000,00 | KRW 86.000,00 | 259,22K |
| 2026-07-13 | KRW 90.000,00 | -7,60 % | KRW 98.400,00 | KRW 104.100,00 | KRW 90.000,00 | 278,47K |
| 2026-07-10 | KRW 97.400,00 | +16,65 % | KRW 89.500,00 | KRW 102.100,00 | KRW 86.100,00 | 320,38K |
| 2026-07-09 | KRW 83.500,00 | +0,48 % | KRW 85.000,00 | KRW 92.000,00 | KRW 82.000,00 | 245,49K |
| 2026-07-08 | KRW 83.100,00 | -10,55 % | KRW 89.300,00 | KRW 92.700,00 | KRW 81.800,00 | 335,25K |
| 2026-07-07 | KRW 92.900,00 | -5,97 % | KRW 99.600,00 | KRW 105.700,00 | KRW 90.000,00 | 304,89K |
| 2026-07-06 | KRW 98.800,00 | -9,02 % | KRW 107.300,00 | KRW 108.800,00 | KRW 95.100,00 | 291,36K |
| 2026-07-03 | KRW 108.600,00 | -3,98 % | KRW 113.500,00 | KRW 117.200,00 | KRW 102.200,00 | 382,59K |
| 2026-07-02 | KRW 113.100,00 | -3,74 % | KRW 111.500,00 | KRW 123.200,00 | KRW 107.300,00 | 437,74K |
| 2026-07-01 | KRW 117.500,00 | +2,09 % | KRW 114.000,00 | KRW 124.800,00 | KRW 112.200,00 | 534,65K |
| 2026-06-30 | KRW 115.100,00 | +26,62 % | KRW 96.200,00 | KRW 116.400,00 | KRW 94.900,00 | 740,03K |
| 2026-06-29 | KRW 90.900,00 | +9,92 % | KRW 89.300,00 | KRW 95.100,00 | KRW 83.200,00 | 346,01K |
| 2026-06-26 | KRW 82.700,00 | +6,85 % | KRW 77.400,00 | KRW 88.500,00 | KRW 74.700,00 | 426,70K |
| 2026-06-25 | KRW 77.400,00 | -5,03 % | KRW 84.900,00 | KRW 86.700,00 | KRW 77.200,00 | 198,13K |
| 2026-06-24 | KRW 81.500,00 | +1,37 % | KRW 81.600,00 | KRW 84.100,00 | KRW 78.000,00 | 136,78K |
| 2026-06-23 | KRW 80.400,00 | -14,47 % | KRW 94.100,00 | KRW 94.100,00 | KRW 79.000,00 | 259,56K |
| 2026-06-22 | KRW 94.000,00 | +10,20 % | KRW 83.800,00 | KRW 94.300,00 | KRW 83.100,00 | 295,59K |
| 2026-06-19 | KRW 85.300,00 | -6,37 % | KRW 93.600,00 | KRW 94.700,00 | KRW 83.400,00 | 273,73K |
| 2026-06-18 | KRW 91.100,00 | -0,55 % | KRW 92.300,00 | KRW 97.000,00 | KRW 89.100,00 | 206,63K |
| 2026-06-17 | KRW 91.600,00 | +1,66 % | KRW 88.200,00 | KRW 97.500,00 | KRW 87.000,00 | 281,74K |
| 2026-06-16 | KRW 90.100,00 | +5,01 % | KRW 98.400,00 | KRW 99.400,00 | KRW 88.500,00 | 472,07K |
| 2026-06-15 | KRW 85.800,00 | -1,49 % | KRW 87.900,00 | KRW 88.500,00 | KRW 83.500,00 | 163,79K |
| 2026-06-12 | KRW 87.100,00 | +14,01 % | KRW 82.700,00 | KRW 89.700,00 | KRW 76.400,00 | 378,57K |
| 2026-06-11 | KRW 76.400,00 | +17,36 % | KRW 63.900,00 | KRW 79.000,00 | KRW 63.400,00 | 436,27K |
| 2026-06-10 | KRW 65.100,00 | -1,96 % | KRW 63.700,00 | KRW 68.600,00 | KRW 63.000,00 | 3 |
| 2026-06-09 | KRW 66.400,00 | +12,73 % | KRW 62.600,00 | KRW 67.600,00 | KRW 62.100,00 | 133,19K |
| 2026-06-08 | KRW 58.900,00 | -9,80 % | KRW 60.000,00 | KRW 64.000,00 | KRW 58.600,00 | 109,03K |
| 2026-06-05 | KRW 65.300,00 | -3,55 % | KRW 65.000,00 | KRW 70.100,00 | KRW 62.400,00 | 147,77K |
| 2026-06-04 | KRW 67.700,00 | +13,40 % | KRW 61.800,00 | KRW 71.750,00 | KRW 60.000,00 | 320,71K |
| 2026-06-02 | KRW 59.700,00 | -5,54 % | KRW 61.800,00 | KRW 62.300,00 | KRW 56.300,00 | 117,14K |
| 2026-06-01 | KRW 63.200,00 | +0,96 % | KRW 61.600,00 | KRW 64.600,00 | KRW 60.100,00 | 164,06K |
| 2026-05-29 | KRW 62.600,00 | -5,44 % | KRW 67.500,00 | KRW 67.700,00 | KRW 61.600,00 | 141,88K |
| 2026-05-28 | KRW 66.200,00 | -2,36 % | KRW 68.200,00 | KRW 68.900,00 | KRW 61.800,00 | 154,66K |
| 2026-05-27 | KRW 67.800,00 | -6,61 % | KRW 75.400,00 | KRW 75.400,00 | KRW 67.200,00 | 156,66K |
| 2026-05-26 | KRW 72.600,00 | +2,83 % | KRW 73.500,00 | KRW 75.000,00 | KRW 71.300,00 | 146,01K |
| 2026-05-22 | KRW 70.600,00 | -0,70 % | KRW 71.400,00 | KRW 73.000,00 | KRW 69.100,00 | 110,74K |
| 2026-05-21 | KRW 71.100,00 | +7,73 % | KRW 68.300,00 | KRW 71.500,00 | KRW 67.800,00 | 121,47K |
| 2026-05-20 | KRW 66.000,00 | -0,45 % | KRW 66.800,00 | KRW 67.700,00 | KRW 63.500,00 | 95,43K |