Cowin Robotics Co., Ltd. 282880
KRX · Südkorea · Produzierendes Gewerbe
KRW 11.280,00+290,00 (+2,64 %)
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 10.990,00 | +3,00 % | KRW 10.680,00 | KRW 11.020,00 | KRW 10.640,00 | 23,30K |
| 2026-09-30 | KRW 10.670,00 | +0,57 % | KRW 10.600,00 | KRW 10.850,00 | KRW 10.600,00 | 10,71K |
| 2026-09-29 | KRW 10.610,00 | -1,30 % | KRW 10.710,00 | KRW 10.840,00 | KRW 10.530,00 | 14,17K |
| 2026-09-28 | KRW 10.750,00 | -0,19 % | KRW 10.770,00 | KRW 10.960,00 | KRW 10.610,00 | 16,55K |
| 2026-09-23 | KRW 10.770,00 | -2,00 % | KRW 11.040,00 | KRW 11.080,00 | KRW 10.720,00 | 20,73K |
| 2026-09-22 | KRW 10.990,00 | 0,00 % | KRW 10.990,00 | KRW 11.180,00 | KRW 10.730,00 | 29,11K |
| 2026-09-21 | KRW 10.990,00 | -1,35 % | KRW 11.150,00 | KRW 11.290,00 | KRW 10.890,00 | 33,26K |
| 2026-09-18 | KRW 11.140,00 | +3,24 % | KRW 10.890,00 | KRW 11.220,00 | KRW 10.820,00 | 59,62K |
| 2026-09-17 | KRW 10.790,00 | +0,28 % | KRW 10.760,00 | KRW 10.850,00 | KRW 10.510,00 | 37,92K |
| 2026-09-16 | KRW 10.760,00 | +3,86 % | KRW 10.580,00 | KRW 10.980,00 | KRW 10.340,00 | 108,40K |
| 2026-09-15 | KRW 10.360,00 | +3,81 % | KRW 10.240,00 | KRW 11.190,00 | KRW 10.010,00 | 235,13K |
| 2026-09-14 | KRW 9.980,00 | -0,20 % | KRW 10.170,00 | KRW 10.170,00 | KRW 9.810,00 | 18,45K |
| 2026-09-11 | KRW 10.000,00 | -1,38 % | KRW 9.920,00 | KRW 10.100,00 | KRW 9.920,00 | 12,09K |
| 2026-09-10 | KRW 10.140,00 | 0,00 % | KRW 10.140,00 | KRW 10.210,00 | KRW 9.930,00 | 18,07K |
| 2026-09-09 | KRW 10.140,00 | +2,42 % | KRW 10.000,00 | KRW 10.160,00 | KRW 9.850,00 | 26,74K |
| 2026-09-08 | KRW 9.900,00 | -2,37 % | KRW 10.290,00 | KRW 10.300,00 | KRW 9.900,00 | 26,32K |
| 2026-09-07 | KRW 10.140,00 | -1,55 % | KRW 10.300,00 | KRW 10.350,00 | KRW 10.110,00 | 21,68K |
| 2026-09-04 | KRW 10.300,00 | +3,52 % | KRW 10.180,00 | KRW 10.300,00 | KRW 9.990,00 | 22,32K |
| 2026-09-03 | KRW 9.950,00 | -0,90 % | KRW 10.050,00 | KRW 10.230,00 | KRW 9.880,00 | 20,24K |
| 2026-09-02 | KRW 10.040,00 | -4,38 % | KRW 10.130,00 | KRW 10.290,00 | KRW 10.010,00 | 34,33K |
| 2026-09-01 | KRW 10.500,00 | +3,96 % | KRW 10.240,00 | KRW 10.690,00 | KRW 10.020,00 | 83,03K |
| 2026-08-31 | KRW 10.100,00 | -1,27 % | KRW 10.030,00 | KRW 10.330,00 | KRW 9.980,00 | 18,37K |
| 2026-08-28 | KRW 10.230,00 | +0,20 % | KRW 10.200,00 | KRW 10.370,00 | KRW 10.040,00 | 42,15K |
| 2026-08-27 | KRW 10.210,00 | +1,39 % | KRW 10.070,00 | KRW 11.360,00 | KRW 10.000,00 | 330,69K |
| 2026-08-26 | KRW 10.070,00 | +2,13 % | KRW 9.880,00 | KRW 10.300,00 | KRW 9.650,00 | 50,57K |
| 2026-08-25 | KRW 9.860,00 | +2,82 % | KRW 9.450,00 | KRW 9.880,00 | KRW 9.270,00 | 21,81K |
| 2026-08-24 | KRW 9.590,00 | +2,79 % | KRW 9.330,00 | KRW 9.650,00 | KRW 9.330,00 | 15,22K |
| 2026-08-21 | KRW 9.330,00 | -5,18 % | KRW 9.940,00 | KRW 9.940,00 | KRW 9.320,00 | 31,55K |
| 2026-08-20 | KRW 9.840,00 | +0,31 % | KRW 9.830,00 | KRW 10.200,00 | KRW 9.660,00 | 28,21K |
| 2026-08-19 | KRW 9.810,00 | -3,25 % | KRW 9.750,00 | KRW 10.200,00 | KRW 9.700,00 | 24,34K |
| 2026-08-18 | KRW 10.140,00 | -6,46 % | KRW 10.800,00 | KRW 10.800,00 | KRW 9.950,00 | 68,68K |
| 2026-08-14 | KRW 10.840,00 | +2,46 % | KRW 10.580,00 | KRW 10.880,00 | KRW 10.520,00 | 45,81K |
| 2026-08-13 | KRW 10.580,00 | +2,72 % | KRW 10.320,00 | KRW 11.000,00 | KRW 10.240,00 | 89,06K |
| 2026-08-12 | KRW 10.300,00 | +2,49 % | KRW 10.200,00 | KRW 10.320,00 | KRW 9.910,00 | 25,62K |
| 2026-08-11 | KRW 10.050,00 | -0,79 % | KRW 10.030,00 | KRW 10.240,00 | KRW 9.930,00 | 22,53K |
| 2026-08-10 | KRW 10.130,00 | +6,30 % | KRW 9.610,00 | KRW 10.140,00 | KRW 9.570,00 | 42,08K |
| 2026-08-07 | KRW 9.530,00 | +0,21 % | KRW 9.800,00 | KRW 9.880,00 | KRW 9.400,00 | 28,49K |
| 2026-08-06 | KRW 9.510,00 | -0,83 % | KRW 9.600,00 | KRW 9.690,00 | KRW 9.300,00 | 24,59K |
| 2026-08-05 | KRW 9.590,00 | +2,57 % | KRW 9.610,00 | KRW 9.800,00 | KRW 9.470,00 | 37,37K |
| 2026-08-04 | KRW 9.350,00 | +3,31 % | KRW 9.050,00 | KRW 9.450,00 | KRW 9.010,00 | 63,82K |
| 2026-08-03 | KRW 9.050,00 | +2,72 % | KRW 8.650,00 | KRW 10.270,00 | KRW 8.580,00 | 292,54K |
| 2026-07-31 | KRW 8.810,00 | +10,54 % | KRW 8.280,00 | KRW 8.850,00 | KRW 8.260,00 | 48,41K |
| 2026-07-30 | KRW 7.970,00 | +2,05 % | KRW 7.340,00 | KRW 8.340,00 | KRW 7.340,00 | 82,13K |
| 2026-07-29 | KRW 7.810,00 | -9,50 % | KRW 8.630,00 | KRW 8.940,00 | KRW 7.690,00 | 77,31K |
| 2026-07-28 | KRW 8.630,00 | -6,50 % | KRW 9.050,00 | KRW 9.230,00 | KRW 8.600,00 | 42,84K |
| 2026-07-27 | KRW 9.230,00 | +0,44 % | KRW 9.270,00 | KRW 9.520,00 | KRW 9.150,00 | 19,61K |
| 2026-07-24 | KRW 9.190,00 | -4,87 % | KRW 9.400,00 | KRW 9.630,00 | KRW 9.160,00 | 28,59K |
| 2026-07-23 | KRW 9.660,00 | +4,09 % | KRW 9.530,00 | KRW 9.670,00 | KRW 9.280,00 | 35,44K |
| 2026-07-22 | KRW 9.280,00 | +1,53 % | KRW 9.270,00 | KRW 9.640,00 | KRW 9.150,00 | 28,60K |
| 2026-07-21 | KRW 9.140,00 | -2,77 % | KRW 9.360,00 | KRW 9.430,00 | KRW 9.000,00 | 44,01K |
| 2026-07-20 | KRW 9.400,00 | -4,76 % | KRW 9.850,00 | KRW 9.850,00 | KRW 9.150,00 | 39,62K |
| 2026-07-16 | KRW 9.870,00 | -2,47 % | KRW 10.230,00 | KRW 10.400,00 | KRW 9.650,00 | 28,00K |
| 2026-07-15 | KRW 10.120,00 | +7,55 % | KRW 9.450,00 | KRW 10.360,00 | KRW 9.450,00 | 51,23K |
| 2026-07-14 | KRW 9.410,00 | -2,99 % | KRW 9.700,00 | KRW 9.960,00 | KRW 9.110,00 | 71,55K |
| 2026-07-13 | KRW 9.700,00 | -4,72 % | KRW 10.200,00 | KRW 10.370,00 | KRW 9.660,00 | 51,22K |
| 2026-07-10 | KRW 10.180,00 | +5,06 % | KRW 9.710,00 | KRW 10.260,00 | KRW 9.710,00 | 28,92K |
| 2026-07-09 | KRW 9.690,00 | -1,02 % | KRW 9.790,00 | KRW 10.190,00 | KRW 9.380,00 | 55,03K |
| 2026-07-08 | KRW 9.790,00 | -2,97 % | KRW 9.900,00 | KRW 10.300,00 | KRW 9.690,00 | 36,95K |
| 2026-07-07 | KRW 10.090,00 | -2,61 % | KRW 10.280,00 | KRW 10.490,00 | KRW 9.800,00 | 29,43K |
| 2026-07-06 | KRW 10.360,00 | -0,67 % | KRW 10.340,00 | KRW 10.500,00 | KRW 10.060,00 | 18,30K |
| 2026-07-03 | KRW 10.430,00 | +0,29 % | KRW 10.310,00 | KRW 10.530,00 | KRW 9.420,00 | 39,44K |
| 2026-07-02 | KRW 10.400,00 | -3,70 % | KRW 10.800,00 | KRW 10.800,00 | KRW 10.260,00 | 34,82K |
| 2026-07-01 | KRW 10.800,00 | +0,28 % | KRW 10.780,00 | KRW 10.940,00 | KRW 10.570,00 | 28,37K |
| 2026-06-30 | KRW 10.770,00 | -2,36 % | KRW 10.900,00 | KRW 11.330,00 | KRW 10.380,00 | 55,28K |
| 2026-06-29 | KRW 11.030,00 | +10,74 % | KRW 9.630,00 | KRW 11.150,00 | KRW 9.630,00 | 44,06K |
| 2026-06-26 | KRW 9.960,00 | -2,54 % | KRW 10.220,00 | KRW 10.220,00 | KRW 9.380,00 | 95,43K |
| 2026-06-25 | KRW 10.220,00 | -4,40 % | KRW 10.560,00 | KRW 10.960,00 | KRW 10.200,00 | 35,84K |
| 2026-06-24 | KRW 10.690,00 | +3,38 % | KRW 10.260,00 | KRW 10.830,00 | KRW 10.260,00 | 54,10K |
| 2026-06-23 | KRW 10.340,00 | -9,14 % | KRW 11.100,00 | KRW 11.310,00 | KRW 10.250,00 | 97,42K |
| 2026-06-22 | KRW 11.380,00 | -1,30 % | KRW 11.200,00 | KRW 11.740,00 | KRW 11.100,00 | 40,86K |
| 2026-06-19 | KRW 11.530,00 | -3,92 % | KRW 12.010,00 | KRW 12.200,00 | KRW 11.330,00 | 84,85K |
| 2026-06-18 | KRW 12.000,00 | -4,61 % | KRW 12.570,00 | KRW 12.730,00 | KRW 11.850,00 | 38,80K |
| 2026-06-17 | KRW 12.580,00 | -0,16 % | KRW 12.600,00 | KRW 12.780,00 | KRW 12.350,00 | 33,02K |
| 2026-06-16 | KRW 12.600,00 | -1,02 % | KRW 12.730,00 | KRW 13.000,00 | KRW 12.500,00 | 29,37K |
| 2026-06-15 | KRW 12.730,00 | +1,35 % | KRW 12.810,00 | KRW 13.060,00 | KRW 12.570,00 | 39,59K |
| 2026-06-12 | KRW 12.560,00 | +2,70 % | KRW 12.620,00 | KRW 12.840,00 | KRW 12.400,00 | 28,70K |
| 2026-06-11 | KRW 12.230,00 | +0,33 % | KRW 12.130,00 | KRW 12.270,00 | KRW 11.670,00 | 32,95K |
| 2026-06-10 | KRW 12.190,00 | -3,94 % | KRW 12.670,00 | KRW 13.090,00 | KRW 11.920,00 | 2 |
| 2026-06-09 | KRW 12.690,00 | +10,73 % | KRW 11.600,00 | KRW 12.880,00 | KRW 11.600,00 | 46,61K |
| 2026-06-08 | KRW 11.460,00 | -7,21 % | KRW 12.060,00 | KRW 12.180,00 | KRW 11.460,00 | 74,04K |
| 2026-06-05 | KRW 12.350,00 | -3,74 % | KRW 12.830,00 | KRW 13.190,00 | KRW 12.230,00 | 49,27K |
| 2026-06-04 | KRW 12.830,00 | -0,39 % | KRW 12.890,00 | KRW 13.340,00 | KRW 12.740,00 | 41,17K |
| 2026-06-02 | KRW 12.880,00 | -3,74 % | KRW 13.380,00 | KRW 13.420,00 | KRW 12.880,00 | 86,05K |
| 2026-06-01 | KRW 13.380,00 | -4,63 % | KRW 14.060,00 | KRW 14.090,00 | KRW 13.360,00 | 96,33K |
| 2026-05-29 | KRW 14.030,00 | -3,57 % | KRW 14.920,00 | KRW 15.050,00 | KRW 14.030,00 | 84,07K |
| 2026-05-28 | KRW 14.550,00 | -4,02 % | KRW 15.200,00 | KRW 15.360,00 | KRW 14.090,00 | 78,42K |
| 2026-05-27 | KRW 15.160,00 | -1,56 % | KRW 15.790,00 | KRW 15.820,00 | KRW 15.110,00 | 138,08K |
| 2026-05-26 | KRW 15.400,00 | -0,06 % | KRW 15.460,00 | KRW 15.800,00 | KRW 15.310,00 | 72,19K |
| 2026-05-22 | KRW 15.410,00 | +3,49 % | KRW 14.910,00 | KRW 15.420,00 | KRW 14.910,00 | 53,71K |
| 2026-05-21 | KRW 14.890,00 | +7,28 % | KRW 14.010,00 | KRW 15.180,00 | KRW 14.010,00 | 81,49K |