Lemon Company Limited 294140
KRX · Südkorea · Elektronische Technologie
KRW 2.940,00-80,00 (-2,65 %)
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 2.940,00 | -2,65 % | KRW 3.015,00 | KRW 3.015,00 | KRW 2.840,00 | 28,50K |
| 2026-10-01 | KRW 3.020,00 | +8,24 % | KRW 2.850,00 | KRW 3.070,00 | KRW 2.740,00 | 91,75K |
| 2026-09-30 | KRW 2.790,00 | +0,54 % | KRW 2.770,00 | KRW 2.820,00 | KRW 2.705,00 | 14,09K |
| 2026-09-29 | KRW 2.775,00 | +1,28 % | KRW 2.665,00 | KRW 2.920,00 | KRW 2.625,00 | 30,05K |
| 2026-09-28 | KRW 2.740,00 | 0,00 % | KRW 2.740,00 | KRW 2.855,00 | KRW 2.655,00 | 18,60K |
| 2026-09-23 | KRW 2.740,00 | -1,26 % | KRW 2.765,00 | KRW 2.765,00 | KRW 2.680,00 | 9,90K |
| 2026-09-22 | KRW 2.775,00 | +3,35 % | KRW 2.685,00 | KRW 2.840,00 | KRW 2.585,00 | 25,25K |
| 2026-09-21 | KRW 2.685,00 | +0,75 % | KRW 2.665,00 | KRW 2.685,00 | KRW 2.500,00 | 18,98K |
| 2026-09-18 | KRW 2.665,00 | +2,50 % | KRW 2.720,00 | KRW 2.725,00 | KRW 2.545,00 | 35,58K |
| 2026-09-17 | KRW 2.600,00 | +12,31 % | KRW 2.305,00 | KRW 2.635,00 | KRW 2.280,00 | 65,74K |
| 2026-09-16 | KRW 2.315,00 | -2,94 % | KRW 2.365,00 | KRW 2.365,00 | KRW 2.270,00 | 8,62K |
| 2026-09-15 | KRW 2.385,00 | +0,63 % | KRW 2.430,00 | KRW 2.430,00 | KRW 2.335,00 | 14,57K |
| 2026-09-14 | KRW 2.370,00 | +0,85 % | KRW 2.350,00 | KRW 2.380,00 | KRW 2.255,00 | 11,14K |
| 2026-09-11 | KRW 2.350,00 | -1,05 % | KRW 2.255,00 | KRW 2.405,00 | KRW 2.255,00 | 5,68K |
| 2026-09-10 | KRW 2.375,00 | +3,94 % | KRW 2.270,00 | KRW 2.435,00 | KRW 2.265,00 | 36,26K |
| 2026-09-09 | KRW 2.285,00 | +1,56 % | KRW 2.250,00 | KRW 2.300,00 | KRW 2.205,00 | 4,75K |
| 2026-09-08 | KRW 2.250,00 | -0,22 % | KRW 2.255,00 | KRW 2.385,00 | KRW 2.225,00 | 15,40K |
| 2026-09-07 | KRW 2.255,00 | -1,10 % | KRW 2.200,00 | KRW 2.415,00 | KRW 2.200,00 | 6,32K |
| 2026-09-04 | KRW 2.280,00 | +3,17 % | KRW 2.100,00 | KRW 2.390,00 | KRW 2.080,00 | 11,20K |
| 2026-09-03 | KRW 2.210,00 | -0,23 % | KRW 2.215,00 | KRW 2.250,00 | KRW 2.190,00 | 4,21K |
| 2026-09-02 | KRW 2.215,00 | -2,42 % | KRW 2.430,00 | KRW 2.430,00 | KRW 2.205,00 | 8,64K |
| 2026-09-01 | KRW 2.270,00 | -2,78 % | KRW 2.405,00 | KRW 2.565,00 | KRW 2.260,00 | 20,63K |
| 2026-08-31 | KRW 2.335,00 | -2,71 % | KRW 2.305,00 | KRW 2.420,00 | KRW 2.305,00 | 8,89K |
| 2026-08-28 | KRW 2.400,00 | -0,41 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.380,00 | 23,67K |
| 2026-08-27 | KRW 2.410,00 | -0,41 % | KRW 2.425,00 | KRW 2.620,00 | KRW 2.270,00 | 34,64K |
| 2026-08-26 | KRW 2.420,00 | +7,56 % | KRW 2.235,00 | KRW 2.425,00 | KRW 2.230,00 | 30,84K |
| 2026-08-25 | KRW 2.250,00 | +1,81 % | KRW 2.205,00 | KRW 2.305,00 | KRW 2.155,00 | 13,13K |
| 2026-08-24 | KRW 2.210,00 | -4,33 % | KRW 2.310,00 | KRW 2.460,00 | KRW 2.105,00 | 85,71K |
| 2026-08-21 | KRW 2.310,00 | -0,86 % | KRW 2.450,00 | KRW 2.450,00 | KRW 2.205,00 | 24,39K |
| 2026-08-20 | KRW 2.330,00 | -5,48 % | KRW 2.430,00 | KRW 2.545,00 | KRW 2.300,00 | 93,50K |
| 2026-08-19 | KRW 2.465,00 | +6,71 % | KRW 2.315,00 | KRW 2.950,00 | KRW 2.205,00 | 384,40K |
| 2026-08-18 | KRW 2.310,00 | +9,22 % | KRW 2.090,00 | KRW 2.355,00 | KRW 2.085,00 | 67,91K |
| 2026-08-14 | KRW 2.115,00 | +3,17 % | KRW 2.065,00 | KRW 2.120,00 | KRW 1.975,00 | 17,77K |
| 2026-08-13 | KRW 2.050,00 | -0,97 % | KRW 2.075,00 | KRW 2.080,00 | KRW 2.020,00 | 12,52K |
| 2026-08-12 | KRW 2.070,00 | -2,13 % | KRW 2.290,00 | KRW 2.290,00 | KRW 2.030,00 | 20,94K |
| 2026-08-11 | KRW 2.115,00 | +3,68 % | KRW 2.040,00 | KRW 2.350,00 | KRW 2.000,00 | 84,04K |
| 2026-08-10 | KRW 2.040,00 | -1,92 % | KRW 2.080,00 | KRW 2.290,00 | KRW 2.000,00 | 105,95K |
| 2026-08-07 | KRW 2.080,00 | +10,93 % | KRW 1.875,00 | KRW 2.435,00 | KRW 1.875,00 | 324,22K |
| 2026-08-06 | KRW 1.875,00 | -2,75 % | KRW 1.928,00 | KRW 2.100,00 | KRW 1.846,00 | 53,35K |
| 2026-08-05 | KRW 1.928,00 | +6,52 % | KRW 1.815,00 | KRW 1.958,00 | KRW 1.815,00 | 7,57K |
| 2026-08-04 | KRW 1.810,00 | +4,99 % | KRW 1.724,00 | KRW 1.837,00 | KRW 1.724,00 | 9,00K |
| 2026-08-03 | KRW 1.724,00 | -3,36 % | KRW 1.784,00 | KRW 1.785,00 | KRW 1.675,00 | 18,82K |
| 2026-07-31 | KRW 1.784,00 | +15,47 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.200,00 | 38,10K |
| 2026-07-30 | KRW 1.545,00 | -1,40 % | KRW 1.567,00 | KRW 1.608,00 | KRW 1.505,00 | 24,74K |
| 2026-07-29 | KRW 1.567,00 | -12,46 % | KRW 1.790,00 | KRW 1.823,00 | KRW 1.490,00 | 49,41K |
| 2026-07-28 | KRW 1.790,00 | -7,06 % | KRW 1.910,00 | KRW 1.952,00 | KRW 1.790,00 | 25,54K |
| 2026-07-27 | KRW 1.926,00 | -1,23 % | KRW 2.010,00 | KRW 2.040,00 | KRW 1.905,00 | 17,84K |
| 2026-07-24 | KRW 1.950,00 | -3,70 % | KRW 2.010,00 | KRW 2.105,00 | KRW 1.950,00 | 37,55K |
| 2026-07-23 | KRW 2.025,00 | +1,25 % | KRW 2.005,00 | KRW 2.055,00 | KRW 1.940,00 | 12,90K |
| 2026-07-22 | KRW 2.000,00 | +0,30 % | KRW 1.997,00 | KRW 2.060,00 | KRW 1.910,00 | 10,37K |
| 2026-07-21 | KRW 1.994,00 | +2,78 % | KRW 1.940,00 | KRW 2.010,00 | KRW 1.905,00 | 17,00K |
| 2026-07-20 | KRW 1.940,00 | -5,37 % | KRW 2.050,00 | KRW 2.050,00 | KRW 1.930,00 | 38,82K |
| 2026-07-16 | KRW 2.050,00 | -2,15 % | KRW 2.090,00 | KRW 2.300,00 | KRW 2.045,00 | 12,05K |
| 2026-07-15 | KRW 2.095,00 | +1,21 % | KRW 2.050,00 | KRW 2.350,00 | KRW 2.035,00 | 17,32K |
| 2026-07-14 | KRW 2.070,00 | -1,43 % | KRW 2.100,00 | KRW 2.125,00 | KRW 2.030,00 | 61,12K |
| 2026-07-13 | KRW 2.100,00 | -7,28 % | KRW 2.350,00 | KRW 2.350,00 | KRW 2.070,00 | 31,55K |
| 2026-07-10 | KRW 2.265,00 | +5,35 % | KRW 2.150,00 | KRW 2.265,00 | KRW 2.130,00 | 36,81K |
| 2026-07-09 | KRW 2.150,00 | +0,70 % | KRW 2.195,00 | KRW 2.215,00 | KRW 2.050,00 | 28,36K |
| 2026-07-08 | KRW 2.135,00 | -10,11 % | KRW 2.425,00 | KRW 2.430,00 | KRW 2.130,00 | 42,87K |
| 2026-07-07 | KRW 2.375,00 | +6,74 % | KRW 2.885,00 | KRW 2.885,00 | KRW 2.195,00 | 76,35K |
| 2026-07-06 | KRW 2.225,00 | -4,30 % | KRW 2.325,00 | KRW 2.350,00 | KRW 2.160,00 | 17,49K |
| 2026-07-03 | KRW 2.325,00 | +7,64 % | KRW 2.200,00 | KRW 2.550,00 | KRW 2.110,00 | 49,40K |
| 2026-07-02 | KRW 2.160,00 | -6,09 % | KRW 2.080,00 | KRW 2.355,00 | KRW 2.080,00 | 36,69K |
| 2026-07-01 | KRW 2.300,00 | +0,88 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.210,00 | 33,87K |
| 2026-06-30 | KRW 2.280,00 | -6,56 % | KRW 2.440,00 | KRW 2.475,00 | KRW 2.250,00 | 36,53K |
| 2026-06-29 | KRW 2.440,00 | -0,20 % | KRW 2.440,00 | KRW 2.600,00 | KRW 2.320,00 | 37,40K |
| 2026-06-26 | KRW 2.445,00 | -7,74 % | KRW 2.405,00 | KRW 2.845,00 | KRW 2.385,00 | 64,70K |
| 2026-06-25 | KRW 2.650,00 | -2,93 % | KRW 2.745,00 | KRW 2.855,00 | KRW 2.550,00 | 47,34K |
| 2026-06-24 | KRW 2.730,00 | +6,85 % | KRW 2.555,00 | KRW 2.785,00 | KRW 2.525,00 | 83,08K |
| 2026-06-23 | KRW 2.555,00 | -6,41 % | KRW 2.730,00 | KRW 2.790,00 | KRW 2.505,00 | 31,14K |
| 2026-06-22 | KRW 2.730,00 | -0,18 % | KRW 2.815,00 | KRW 2.815,00 | KRW 2.605,00 | 15,67K |
| 2026-06-19 | KRW 2.735,00 | +3,40 % | KRW 2.695,00 | KRW 2.735,00 | KRW 2.515,00 | 36,29K |
| 2026-06-18 | KRW 2.645,00 | -5,03 % | KRW 2.785,00 | KRW 2.935,00 | KRW 2.565,00 | 33,46K |
| 2026-06-17 | KRW 2.785,00 | -6,39 % | KRW 2.980,00 | KRW 2.980,00 | KRW 2.710,00 | 38,74K |
| 2026-06-16 | KRW 2.975,00 | +5,31 % | KRW 2.830,00 | KRW 3.090,00 | KRW 2.830,00 | 59,53K |
| 2026-06-15 | KRW 2.825,00 | +5,61 % | KRW 2.675,00 | KRW 2.870,00 | KRW 2.675,00 | 39,98K |
| 2026-06-12 | KRW 2.675,00 | +6,15 % | KRW 2.595,00 | KRW 2.760,00 | KRW 2.560,00 | 48,00K |
| 2026-06-11 | KRW 2.520,00 | +2,86 % | KRW 2.450,00 | KRW 2.550,00 | KRW 2.330,00 | 17,54K |
| 2026-06-10 | KRW 2.450,00 | +1,66 % | KRW 2.410,00 | KRW 2.625,00 | KRW 2.290,00 | 35,53K |
| 2026-06-09 | KRW 2.410,00 | +16,43 % | KRW 2.160,00 | KRW 2.410,00 | KRW 2.095,00 | 65,87K |
| 2026-06-08 | KRW 2.070,00 | -14,99 % | KRW 2.435,00 | KRW 2.435,00 | KRW 2.070,00 | 73,91K |
| 2026-06-05 | KRW 2.435,00 | -4,88 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.400,00 | 37,74K |
| 2026-06-04 | KRW 2.560,00 | +11,30 % | KRW 2.300,00 | KRW 2.835,00 | KRW 2.300,00 | 136,00K |
| 2026-06-02 | KRW 2.300,00 | -4,76 % | KRW 2.410,00 | KRW 2.585,00 | KRW 2.200,00 | 93,20K |
| 2026-06-01 | KRW 2.415,00 | -6,76 % | KRW 2.575,00 | KRW 2.600,00 | KRW 2.330,00 | 75,17K |
| 2026-05-29 | KRW 2.590,00 | -6,50 % | KRW 2.770,00 | KRW 2.785,00 | KRW 2.570,00 | 80,12K |
| 2026-05-28 | KRW 2.770,00 | +1,84 % | KRW 2.720,00 | KRW 2.945,00 | KRW 2.665,00 | 58,41K |
| 2026-05-27 | KRW 2.720,00 | -3,89 % | KRW 2.810,00 | KRW 2.820,00 | KRW 2.680,00 | 58,86K |
| 2026-05-26 | KRW 2.830,00 | -1,91 % | KRW 2.885,00 | KRW 2.915,00 | KRW 2.750,00 | 51,06K |
| 2026-05-22 | KRW 2.885,00 | +4,15 % | KRW 2.750,00 | KRW 2.910,00 | KRW 2.750,00 | 36,12K |