TWIM Corp 290090
KRX · Südkorea · Elektronische Technologie
KRW 4.640,00+90,00 (+1,98 %)
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 4.640,00 | +1,98 % | KRW 4.550,00 | KRW 4.640,00 | KRW 4.525,00 | 1,96K |
| 2026-10-01 | KRW 4.550,00 | +1,90 % | KRW 4.465,00 | KRW 4.850,00 | KRW 4.375,00 | 5,10K |
| 2026-09-30 | KRW 4.465,00 | +1,13 % | KRW 4.420,00 | KRW 4.785,00 | KRW 4.390,00 | 1,32K |
| 2026-09-29 | KRW 4.415,00 | -1,89 % | KRW 4.480,00 | KRW 4.480,00 | KRW 4.415,00 | 568 |
| 2026-09-28 | KRW 4.500,00 | -1,32 % | KRW 4.510,00 | KRW 4.555,00 | KRW 4.455,00 | 1,26K |
| 2026-09-23 | KRW 4.560,00 | +1,11 % | KRW 4.510,00 | KRW 4.625,00 | KRW 4.455,00 | 1,28K |
| 2026-09-22 | KRW 4.510,00 | +3,44 % | KRW 4.680,00 | KRW 4.680,00 | KRW 4.320,00 | 3,09K |
| 2026-09-21 | KRW 4.360,00 | 0,00 % | KRW 4.350,00 | KRW 4.405,00 | KRW 4.295,00 | 1,34K |
| 2026-09-18 | KRW 4.360,00 | -0,46 % | KRW 4.375,00 | KRW 4.405,00 | KRW 4.210,00 | 2,13K |
| 2026-09-17 | KRW 4.380,00 | -6,51 % | KRW 4.675,00 | KRW 4.675,00 | KRW 4.310,00 | 6,59K |
| 2026-09-16 | KRW 4.685,00 | +0,32 % | KRW 4.670,00 | KRW 4.765,00 | KRW 4.530,00 | 2,35K |
| 2026-09-15 | KRW 4.670,00 | +6,26 % | KRW 4.500,00 | KRW 4.900,00 | KRW 4.415,00 | 7,54K |
| 2026-09-14 | KRW 4.395,00 | +3,78 % | KRW 4.300,00 | KRW 4.400,00 | KRW 4.200,00 | 8,49K |
| 2026-09-11 | KRW 4.235,00 | +5,09 % | KRW 4.030,00 | KRW 4.270,00 | KRW 4.025,00 | 1,63K |
| 2026-09-10 | KRW 4.030,00 | -2,07 % | KRW 4.120,00 | KRW 4.295,00 | KRW 4.030,00 | 2,86K |
| 2026-09-09 | KRW 4.115,00 | 0,00 % | KRW 4.095,00 | KRW 4.225,00 | KRW 4.000,00 | 1,49K |
| 2026-09-08 | KRW 4.115,00 | -1,20 % | KRW 4.165,00 | KRW 4.165,00 | KRW 4.055,00 | 1,11K |
| 2026-09-07 | KRW 4.165,00 | -2,34 % | KRW 4.055,00 | KRW 4.250,00 | KRW 4.055,00 | 3,93K |
| 2026-09-04 | KRW 4.265,00 | +1,19 % | KRW 4.215,00 | KRW 4.395,00 | KRW 4.180,00 | 650 |
| 2026-09-03 | KRW 4.215,00 | 0,00 % | KRW 4.300,00 | KRW 4.300,00 | KRW 4.075,00 | 912 |
| 2026-09-02 | KRW 4.215,00 | -1,75 % | KRW 4.350,00 | KRW 4.350,00 | KRW 4.150,00 | 959 |
| 2026-09-01 | KRW 4.290,00 | +2,02 % | KRW 4.295,00 | KRW 4.295,00 | KRW 4.195,00 | 746 |
| 2026-08-31 | KRW 4.205,00 | -1,29 % | KRW 4.260,00 | KRW 4.375,00 | KRW 4.070,00 | 2,40K |
| 2026-08-28 | KRW 4.260,00 | +2,77 % | KRW 4.390,00 | KRW 4.390,00 | KRW 3.955,00 | 785 |
| 2026-08-27 | KRW 4.145,00 | +0,48 % | KRW 4.445,00 | KRW 4.445,00 | KRW 4.005,00 | 1,07K |
| 2026-08-26 | KRW 4.125,00 | +0,24 % | KRW 4.200,00 | KRW 4.200,00 | KRW 3.925,00 | 3,69K |
| 2026-08-25 | KRW 4.115,00 | -2,02 % | KRW 4.480,00 | KRW 4.480,00 | KRW 4.080,00 | 1,88K |
| 2026-08-24 | KRW 4.200,00 | +1,82 % | KRW 5.000,00 | KRW 5.000,00 | KRW 4.155,00 | 7,30K |
| 2026-08-21 | KRW 4.125,00 | -2,83 % | KRW 4.355,00 | KRW 4.355,00 | KRW 4.030,00 | 1,15K |
| 2026-08-20 | KRW 4.245,00 | +0,12 % | KRW 4.445,00 | KRW 4.445,00 | KRW 4.030,00 | 1,60K |
| 2026-08-19 | KRW 4.240,00 | -3,09 % | KRW 4.485,00 | KRW 4.485,00 | KRW 4.050,00 | 1,80K |
| 2026-08-18 | KRW 4.375,00 | +1,74 % | KRW 4.400,00 | KRW 4.400,00 | KRW 4.275,00 | 1,52K |
| 2026-08-14 | KRW 4.300,00 | +0,94 % | KRW 4.500,00 | KRW 4.500,00 | KRW 4.225,00 | 793 |
| 2026-08-13 | KRW 4.260,00 | +0,12 % | KRW 4.285,00 | KRW 4.285,00 | KRW 4.150,00 | 438 |
| 2026-08-12 | KRW 4.255,00 | -0,82 % | KRW 4.490,00 | KRW 4.490,00 | KRW 4.250,00 | 1,73K |
| 2026-08-11 | KRW 4.290,00 | +2,14 % | KRW 4.450,00 | KRW 4.450,00 | KRW 4.205,00 | 591 |
| 2026-08-10 | KRW 4.200,00 | -0,12 % | KRW 4.175,00 | KRW 4.310,00 | KRW 4.150,00 | 2,06K |
| 2026-08-07 | KRW 4.205,00 | +0,36 % | KRW 4.240,00 | KRW 4.305,00 | KRW 4.145,00 | 1,51K |
| 2026-08-06 | KRW 4.190,00 | +3,58 % | KRW 4.125,00 | KRW 4.240,00 | KRW 4.100,00 | 846 |
| 2026-08-05 | KRW 4.045,00 | +4,25 % | KRW 3.880,00 | KRW 4.130,00 | KRW 3.880,00 | 942 |
| 2026-08-04 | KRW 3.880,00 | +2,11 % | KRW 3.900,00 | KRW 4.030,00 | KRW 3.625,00 | 769 |
| 2026-08-03 | KRW 3.800,00 | +0,93 % | KRW 3.985,00 | KRW 3.985,00 | KRW 3.765,00 | 1,47K |
| 2026-07-31 | KRW 3.765,00 | +8,82 % | KRW 3.470,00 | KRW 3.800,00 | KRW 3.460,00 | 6,12K |
| 2026-07-30 | KRW 3.460,00 | -9,66 % | KRW 3.830,00 | KRW 3.830,00 | KRW 3.460,00 | 4,92K |
| 2026-07-29 | KRW 3.830,00 | -1,92 % | KRW 3.890,00 | KRW 3.905,00 | KRW 3.615,00 | 2,31K |
| 2026-07-28 | KRW 3.905,00 | -3,34 % | KRW 4.040,00 | KRW 4.090,00 | KRW 3.600,00 | 8,51K |
| 2026-07-27 | KRW 4.040,00 | -1,70 % | KRW 4.135,00 | KRW 4.265,00 | KRW 4.040,00 | 1,92K |
| 2026-07-24 | KRW 4.110,00 | +1,86 % | KRW 4.095,00 | KRW 4.200,00 | KRW 4.035,00 | 1,62K |
| 2026-07-23 | KRW 4.035,00 | +0,88 % | KRW 4.055,00 | KRW 4.055,00 | KRW 4.000,00 | 928 |
| 2026-07-22 | KRW 4.000,00 | 0,00 % | KRW 4.060,00 | KRW 4.060,00 | KRW 3.975,00 | 866 |
| 2026-07-21 | KRW 4.000,00 | +0,50 % | KRW 3.980,00 | KRW 4.040,00 | KRW 3.950,00 | 1,71K |
| 2026-07-20 | KRW 3.980,00 | -3,75 % | KRW 4.120,00 | KRW 4.480,00 | KRW 3.980,00 | 14,94K |
| 2026-07-16 | KRW 4.135,00 | -4,17 % | KRW 4.305,00 | KRW 4.310,00 | KRW 4.135,00 | 1,78K |
| 2026-07-15 | KRW 4.315,00 | +1,53 % | KRW 4.250,00 | KRW 4.490,00 | KRW 4.200,00 | 960 |
| 2026-07-14 | KRW 4.250,00 | -5,45 % | KRW 4.545,00 | KRW 4.645,00 | KRW 4.250,00 | 11,09K |
| 2026-07-13 | KRW 4.495,00 | +4,53 % | KRW 4.305,00 | KRW 4.845,00 | KRW 4.305,00 | 2,75K |
| 2026-07-10 | KRW 4.300,00 | -4,44 % | KRW 4.475,00 | KRW 4.500,00 | KRW 4.285,00 | 1,73K |
| 2026-07-09 | KRW 4.500,00 | +2,62 % | KRW 4.495,00 | KRW 4.500,00 | KRW 4.275,00 | 3,18K |
| 2026-07-08 | KRW 4.385,00 | -2,34 % | KRW 4.490,00 | KRW 4.490,00 | KRW 4.380,00 | 439 |
| 2026-07-07 | KRW 4.490,00 | -2,39 % | KRW 4.605,00 | KRW 4.605,00 | KRW 4.370,00 | 1,18K |
| 2026-07-06 | KRW 4.600,00 | 0,00 % | KRW 4.680,00 | KRW 4.680,00 | KRW 4.430,00 | 1,23K |
| 2026-07-03 | KRW 4.600,00 | +2,56 % | KRW 4.485,00 | KRW 4.665,00 | KRW 4.425,00 | 3,69K |
| 2026-07-02 | KRW 4.485,00 | +2,28 % | KRW 4.385,00 | KRW 4.640,00 | KRW 4.295,00 | 2,86K |
| 2026-07-01 | KRW 4.385,00 | -3,84 % | KRW 4.525,00 | KRW 4.525,00 | KRW 4.210,00 | 3,32K |
| 2026-06-30 | KRW 4.560,00 | +1,67 % | KRW 4.245,00 | KRW 4.565,00 | KRW 4.245,00 | 3,06K |
| 2026-06-29 | KRW 4.485,00 | +4,79 % | KRW 4.280,00 | KRW 4.495,00 | KRW 4.120,00 | 1,62K |
| 2026-06-26 | KRW 4.280,00 | -3,17 % | KRW 4.420,00 | KRW 4.460,00 | KRW 4.150,00 | 3,83K |
| 2026-06-25 | KRW 4.420,00 | +0,23 % | KRW 4.435,00 | KRW 4.495,00 | KRW 4.300,00 | 7,30K |
| 2026-06-24 | KRW 4.410,00 | +2,56 % | KRW 4.300,00 | KRW 4.515,00 | KRW 4.300,00 | 2,97K |
| 2026-06-23 | KRW 4.300,00 | -8,70 % | KRW 4.675,00 | KRW 4.710,00 | KRW 4.300,00 | 9,91K |
| 2026-06-22 | KRW 4.710,00 | -3,68 % | KRW 4.890,00 | KRW 4.895,00 | KRW 4.680,00 | 4,08K |
| 2026-06-19 | KRW 4.890,00 | -7,03 % | KRW 5.220,00 | KRW 5.220,00 | KRW 4.875,00 | 5,36K |
| 2026-06-18 | KRW 5.260,00 | -2,95 % | KRW 5.420,00 | KRW 5.440,00 | KRW 5.070,00 | 3,45K |
| 2026-06-17 | KRW 5.420,00 | +5,86 % | KRW 5.100,00 | KRW 5.420,00 | KRW 5.040,00 | 5,96K |
| 2026-06-16 | KRW 5.120,00 | -0,78 % | KRW 5.170,00 | KRW 5.300,00 | KRW 5.070,00 | 2,48K |
| 2026-06-15 | KRW 5.160,00 | +3,61 % | KRW 4.980,00 | KRW 5.280,00 | KRW 4.980,00 | 6,90K |
| 2026-06-12 | KRW 4.980,00 | +1,22 % | KRW 5.000,00 | KRW 5.190,00 | KRW 4.960,00 | 4,19K |
| 2026-06-11 | KRW 4.920,00 | -0,71 % | KRW 4.960,00 | KRW 4.960,00 | KRW 4.900,00 | 2,57K |
| 2026-06-10 | KRW 4.955,00 | 0,00 % | KRW 4.955,00 | KRW 5.010,00 | KRW 4.910,00 | 1,29K |
| 2026-06-09 | KRW 4.955,00 | -0,10 % | KRW 4.960,00 | KRW 5.050,00 | KRW 4.900,00 | 4,58K |
| 2026-06-08 | KRW 4.960,00 | -5,34 % | KRW 5.250,00 | KRW 5.250,00 | KRW 4.955,00 | 4,03K |
| 2026-06-05 | KRW 5.240,00 | -2,96 % | KRW 5.410,00 | KRW 5.410,00 | KRW 5.070,00 | 9,10K |
| 2026-06-04 | KRW 5.400,00 | +3,25 % | KRW 5.230,00 | KRW 5.540,00 | KRW 5.190,00 | 3,66K |
| 2026-06-02 | KRW 5.230,00 | -4,74 % | KRW 5.580,00 | KRW 5.580,00 | KRW 5.210,00 | 6,34K |
| 2026-06-01 | KRW 5.490,00 | 0,00 % | KRW 5.490,00 | KRW 5.630,00 | KRW 5.430,00 | 7,14K |
| 2026-05-29 | KRW 5.490,00 | -3,68 % | KRW 5.700,00 | KRW 5.700,00 | KRW 5.350,00 | 14,32K |
| 2026-05-28 | KRW 5.700,00 | -2,06 % | KRW 5.820,00 | KRW 5.820,00 | KRW 5.600,00 | 5,41K |
| 2026-05-27 | KRW 5.820,00 | -2,02 % | KRW 5.800,00 | KRW 5.910,00 | KRW 5.730,00 | 5,34K |
| 2026-05-26 | KRW 5.940,00 | -2,46 % | KRW 6.090,00 | KRW 6.280,00 | KRW 5.940,00 | 5,28K |
| 2026-05-22 | KRW 6.090,00 | +3,75 % | KRW 5.930,00 | KRW 6.160,00 | KRW 5.870,00 | 5,71K |