GIANTSTEP, Inc. 289220
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 920,00+19,00 (+2,11 %)
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 920,00 | +2,11 % | KRW 954,00 | KRW 954,00 | KRW 907,00 | 23,96K |
| 2026-10-01 | KRW 901,00 | +1,81 % | KRW 878,00 | KRW 912,00 | KRW 873,00 | 47,34K |
| 2026-09-30 | KRW 885,00 | -0,78 % | KRW 935,00 | KRW 935,00 | KRW 870,00 | 37,94K |
| 2026-09-29 | KRW 892,00 | +0,22 % | KRW 899,00 | KRW 935,00 | KRW 880,00 |
| 93,44K |
| 2026-09-28 | KRW 890,00 | -1,66 % | KRW 905,00 | KRW 930,00 | KRW 884,00 | 76,13K |
| 2026-09-23 | KRW 905,00 | -8,49 % | KRW 981,00 | KRW 988,00 | KRW 890,00 | 71,87K |
| 2026-09-22 | KRW 989,00 | +1,02 % | KRW 980,00 | KRW 1.000,00 | KRW 980,00 | 12,89K |
| 2026-09-21 | KRW 979,00 | -0,81 % | KRW 997,00 | KRW 1.018,00 | KRW 976,00 | 27,33K |
| 2026-09-18 | KRW 987,00 | -0,30 % | KRW 990,00 | KRW 1.003,00 | KRW 980,00 | 31,74K |
| 2026-09-17 | KRW 990,00 | 0,00 % | KRW 993,00 | KRW 1.018,00 | KRW 985,00 | 23,97K |
| 2026-09-16 | KRW 990,00 | -0,90 % | KRW 1.004,00 | KRW 1.004,00 | KRW 981,00 | 33,31K |
| 2026-09-15 | KRW 999,00 | -0,40 % | KRW 1.047,00 | KRW 1.047,00 | KRW 989,00 | 12,54K |
| 2026-09-14 | KRW 1.003,00 | +0,30 % | KRW 1.039,00 | KRW 1.039,00 | KRW 996,00 | 14,58K |
| 2026-09-11 | KRW 1.000,00 | -3,01 % | KRW 1.047,00 | KRW 1.047,00 | KRW 995,00 | 20,34K |
| 2026-09-10 | KRW 1.031,00 | +2,28 % | KRW 1.014,00 | KRW 1.038,00 | KRW 990,00 | 29,17K |
| 2026-09-09 | KRW 1.008,00 | -2,80 % | KRW 1.037,00 | KRW 1.069,00 | KRW 1.005,00 | 22,85K |
| 2026-09-08 | KRW 1.037,00 | +0,39 % | KRW 1.040,00 | KRW 1.074,00 | KRW 1.034,00 | 25,67K |
| 2026-09-07 | KRW 1.033,00 | +3,20 % | KRW 1.001,00 | KRW 1.050,00 | KRW 1.001,00 | 54,85K |
| 2026-09-04 | KRW 1.001,00 | +0,60 % | KRW 1.003,00 | KRW 1.003,00 | KRW 985,00 | 31,56K |
| 2026-09-03 | KRW 995,00 | -0,50 % | KRW 1.000,00 | KRW 1.000,00 | KRW 985,00 | 41,42K |
| 2026-09-02 | KRW 1.000,00 | -1,19 % | KRW 1.017,00 | KRW 1.050,00 | KRW 1.000,00 | 48,77K |
| 2026-09-01 | KRW 1.012,00 | -1,84 % | KRW 1.031,00 | KRW 1.061,00 | KRW 1.004,00 | 43,84K |
| 2026-08-31 | KRW 1.031,00 | -3,91 % | KRW 1.126,00 | KRW 1.126,00 | KRW 1.014,00 | 22,60K |
| 2026-08-28 | KRW 1.073,00 | -0,56 % | KRW 1.082,00 | KRW 1.105,00 | KRW 1.054,00 | 42,35K |
| 2026-08-27 | KRW 1.079,00 | +3,75 % | KRW 1.060,00 | KRW 1.110,00 | KRW 1.054,00 | 33,46K |
| 2026-08-26 | KRW 1.040,00 | 0,00 % | KRW 1.050,00 | KRW 1.050,00 | KRW 1.027,00 | 17,00K |
| 2026-08-25 | KRW 1.040,00 | -0,67 % | KRW 1.032,00 | KRW 1.041,00 | KRW 999,00 | 19,86K |
| 2026-08-24 | KRW 1.047,00 | -0,76 % | KRW 1.065,00 | KRW 1.085,00 | KRW 1.045,00 | 26,87K |
| 2026-08-21 | KRW 1.055,00 | -5,38 % | KRW 1.119,00 | KRW 1.119,00 | KRW 1.053,00 | 39,33K |
| 2026-08-20 | KRW 1.115,00 | 0,00 % | KRW 1.134,00 | KRW 1.134,00 | KRW 1.085,00 | 43,21K |
| 2026-08-19 | KRW 1.115,00 | -4,04 % | KRW 1.188,00 | KRW 1.188,00 | KRW 1.101,00 | 18,65K |
| 2026-08-18 | KRW 1.162,00 | -4,20 % | KRW 1.253,00 | KRW 1.253,00 | KRW 1.151,00 | 43,01K |
| 2026-08-14 | KRW 1.213,00 | -0,08 % | KRW 1.215,00 | KRW 1.239,00 | KRW 1.210,00 | 21,32K |
| 2026-08-13 | KRW 1.214,00 | -2,49 % | KRW 1.245,00 | KRW 1.245,00 | KRW 1.210,00 | 35,31K |
| 2026-08-12 | KRW 1.245,00 | +2,55 % | KRW 1.250,00 | KRW 1.270,00 | KRW 1.215,00 | 33,10K |
| 2026-08-11 | KRW 1.214,00 | +1,25 % | KRW 1.199,00 | KRW 1.219,00 | KRW 1.187,00 | 17,64K |
| 2026-08-10 | KRW 1.199,00 | +2,48 % | KRW 1.194,00 | KRW 1.200,00 | KRW 1.163,00 | 27,22K |
| 2026-08-07 | KRW 1.170,00 | -0,34 % | KRW 1.220,00 | KRW 1.220,00 | KRW 1.155,00 | 33,84K |
| 2026-08-06 | KRW 1.174,00 | -0,68 % | KRW 1.182,00 | KRW 1.202,00 | KRW 1.155,00 | 28,56K |
| 2026-08-05 | KRW 1.182,00 | -2,23 % | KRW 1.229,00 | KRW 1.229,00 | KRW 1.151,00 | 47,52K |
| 2026-08-04 | KRW 1.209,00 | +8,43 % | KRW 1.090,00 | KRW 1.210,00 | KRW 1.090,00 | 54,76K |
| 2026-08-03 | KRW 1.115,00 | +9,31 % | KRW 1.020,00 | KRW 1.173,00 | KRW 999,00 | 80,29K |
| 2026-07-31 | KRW 1.020,00 | +5,70 % | KRW 1.061,00 | KRW 1.061,00 | KRW 989,00 | 86,76K |
| 2026-07-30 | KRW 965,00 | -12,35 % | KRW 985,00 | KRW 1.156,00 | KRW 943,00 | 180,09K |
| 2026-07-29 | KRW 1.101,00 | -13,71 % | KRW 1.215,00 | KRW 1.254,00 | KRW 1.069,00 | 39,59K |
| 2026-07-28 | KRW 1.276,00 | +0,16 % | KRW 1.263,00 | KRW 1.316,00 | KRW 1.221,00 | 77,58K |
| 2026-07-27 | KRW 1.274,00 | +4,43 % | KRW 1.220,00 | KRW 1.347,00 | KRW 1.220,00 | 32,11K |
| 2026-07-24 | KRW 1.220,00 | -2,17 % | KRW 1.247,00 | KRW 1.273,00 | KRW 1.202,00 | 14,34K |
| 2026-07-23 | KRW 1.247,00 | +2,97 % | KRW 1.211,00 | KRW 1.247,00 | KRW 1.175,00 | 27,02K |
| 2026-07-22 | KRW 1.211,00 | +0,08 % | KRW 1.210,00 | KRW 1.270,00 | KRW 1.200,00 | 32,86K |
| 2026-07-21 | KRW 1.210,00 | -3,97 % | KRW 1.059,00 | KRW 1.260,00 | KRW 1.059,00 | 34,49K |
| 2026-07-20 | KRW 1.260,00 | -5,97 % | KRW 1.327,00 | KRW 1.327,00 | KRW 1.260,00 | 14,78K |
| 2026-07-16 | KRW 1.340,00 | +2,60 % | KRW 1.306,00 | KRW 1.370,00 | KRW 1.293,00 | 17,46K |
| 2026-07-15 | KRW 1.306,00 | +2,19 % | KRW 1.267,00 | KRW 1.322,00 | KRW 1.267,00 | 16,98K |
| 2026-07-14 | KRW 1.278,00 | -5,26 % | KRW 1.350,00 | KRW 1.378,00 | KRW 1.260,00 | 100,39K |
| 2026-07-13 | KRW 1.349,00 | -0,59 % | KRW 1.357,00 | KRW 1.417,00 | KRW 1.318,00 | 40,00K |
| 2026-07-10 | KRW 1.357,00 | +4,95 % | KRW 1.293,00 | KRW 1.370,00 | KRW 1.293,00 | 26,64K |
| 2026-07-09 | KRW 1.293,00 | -3,51 % | KRW 1.340,00 | KRW 1.349,00 | KRW 1.270,00 | 29,30K |
| 2026-07-08 | KRW 1.340,00 | -2,40 % | KRW 1.362,00 | KRW 1.386,00 | KRW 1.321,00 | 14,26K |
| 2026-07-07 | KRW 1.373,00 | +0,44 % | KRW 1.297,00 | KRW 1.401,00 | KRW 1.297,00 | 41,87K |
| 2026-07-06 | KRW 1.367,00 | +2,09 % | KRW 1.339,00 | KRW 1.406,00 | KRW 1.330,00 | 24,69K |
| 2026-07-03 | KRW 1.339,00 | -0,89 % | KRW 1.351,00 | KRW 1.383,00 | KRW 1.290,00 | 28,14K |
| 2026-07-02 | KRW 1.351,00 | -1,17 % | KRW 1.390,00 | KRW 1.390,00 | KRW 1.293,00 | 40,10K |
| 2026-07-01 | KRW 1.367,00 | +5,56 % | KRW 1.330,00 | KRW 1.378,00 | KRW 1.292,00 | 47,26K |
| 2026-06-30 | KRW 1.295,00 | -0,15 % | KRW 1.297,00 | KRW 1.336,00 | KRW 1.266,00 | 50,19K |
| 2026-06-29 | KRW 1.297,00 | +13,37 % | KRW 1.050,00 | KRW 1.327,00 | KRW 1.050,00 | 95,32K |
| 2026-06-26 | KRW 1.144,00 | -4,11 % | KRW 1.205,00 | KRW 1.205,00 | KRW 1.130,00 | 111,56K |
| 2026-06-25 | KRW 1.193,00 | -5,77 % | KRW 1.260,00 | KRW 1.317,00 | KRW 1.181,00 | 124,25K |
| 2026-06-24 | KRW 1.266,00 | -3,14 % | KRW 1.300,00 | KRW 1.341,00 | KRW 1.230,00 | 113,47K |
| 2026-06-23 | KRW 1.307,00 | -7,04 % | KRW 1.408,00 | KRW 1.439,00 | KRW 1.300,00 | 101,87K |
| 2026-06-22 | KRW 1.406,00 | -9,41 % | KRW 1.552,00 | KRW 1.563,00 | KRW 1.389,00 | 139,99K |
| 2026-06-19 | KRW 1.552,00 | -7,67 % | KRW 1.681,00 | KRW 1.683,00 | KRW 1.501,00 | 95,65K |
| 2026-06-18 | KRW 1.681,00 | -2,83 % | KRW 1.730,00 | KRW 1.730,00 | KRW 1.650,00 | 53,93K |
| 2026-06-17 | KRW 1.730,00 | -0,35 % | KRW 1.737,00 | KRW 1.776,00 | KRW 1.710,00 | 45,58K |
| 2026-06-16 | KRW 1.736,00 | -1,98 % | KRW 1.771,00 | KRW 1.799,00 | KRW 1.701,00 | 54,20K |
| 2026-06-15 | KRW 1.771,00 | +2,97 % | KRW 1.780,00 | KRW 1.786,00 | KRW 1.728,00 | 56,69K |
| 2026-06-12 | KRW 1.720,00 | -1,66 % | KRW 1.750,00 | KRW 1.804,00 | KRW 1.696,00 | 155,57K |
| 2026-06-11 | KRW 1.749,00 | +3,19 % | KRW 1.754,00 | KRW 1.754,00 | KRW 1.673,00 | 59,89K |
| 2026-06-10 | KRW 1.695,00 | -0,35 % | KRW 1.687,00 | KRW 1.755,00 | KRW 1.634,00 | 12 |
| 2026-06-09 | KRW 1.701,00 | +4,61 % | KRW 1.668,00 | KRW 1.760,00 | KRW 1.668,00 | 42,89K |
| 2026-06-08 | KRW 1.626,00 | -7,35 % | KRW 1.737,00 | KRW 1.737,00 | KRW 1.588,00 | 62,71K |
| 2026-06-05 | KRW 1.755,00 | -2,34 % | KRW 1.698,00 | KRW 1.796,00 | KRW 1.698,00 | 70,01K |
| 2026-06-04 | KRW 1.797,00 | +0,45 % | KRW 1.780,00 | KRW 1.883,00 | KRW 1.740,00 | 61,58K |
| 2026-06-02 | KRW 1.789,00 | +2,05 % | KRW 1.781,00 | KRW 1.815,00 | KRW 1.668,00 | 89,43K |
| 2026-06-01 | KRW 1.753,00 | -6,11 % | KRW 1.859,00 | KRW 1.860,00 | KRW 1.738,00 | 111,04K |
| 2026-05-29 | KRW 1.867,00 | -4,55 % | KRW 1.957,00 | KRW 1.988,00 | KRW 1.781,00 | 115,04K |
| 2026-05-28 | KRW 1.956,00 | -2,93 % | KRW 2.015,00 | KRW 2.055,00 | KRW 1.918,00 | 78,23K |
| 2026-05-27 | KRW 2.015,00 | -6,06 % | KRW 2.290,00 | KRW 2.290,00 | KRW 1.998,00 | 118,87K |
| 2026-05-26 | KRW 2.145,00 | -3,16 % | KRW 2.215,00 | KRW 2.225,00 | KRW 2.070,00 | 102,20K |
| 2026-05-22 | KRW 2.215,00 | +11,03 % | KRW 2.055,00 | KRW 2.280,00 | KRW 2.010,00 | 218,83K |