LAONPEOPLE INC 300120
KRX · Südkorea · Technologiedienstleistungen
KRW 2.965,00-70,00 (-2,31 %)
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 2.965,00 | -2,31 % | KRW 3.045,00 | KRW 3.080,00 | KRW 2.850,00 | 26,10K |
| 2026-10-01 | KRW 3.035,00 | +5,57 % | KRW 2.875,00 | KRW 3.040,00 | KRW 2.870,00 | 42,99K |
| 2026-09-30 | KRW 2.875,00 | -2,87 % | KRW 2.975,00 | KRW 3.045,00 | KRW 2.835,00 | 49,29K |
| 2026-09-29 | KRW 2.960,00 | -4,05 % | KRW 3.100,00 | KRW 3.100,00 | KRW 2.940,00 | 51,05K |
| 2026-09-28 | KRW 3.085,00 | +0,16 % | KRW 3.080,00 | KRW 3.205,00 | KRW 3.055,00 | 36,95K |
| 2026-09-23 | KRW 3.080,00 | -5,23 % | KRW 3.205,00 | KRW 3.240,00 | KRW 3.040,00 | 83,78K |
| 2026-09-22 | KRW 3.250,00 | 0,00 % | KRW 3.310,00 | KRW 3.725,00 | KRW 3.205,00 | 477,56K |
| 2026-09-21 | KRW 3.250,00 | +5,35 % | KRW 3.090,00 | KRW 3.270,00 | KRW 3.005,00 | 56,10K |
| 2026-09-18 | KRW 3.085,00 | -1,59 % | KRW 3.130,00 | KRW 3.185,00 | KRW 3.030,00 | 46,39K |
| 2026-09-17 | KRW 3.135,00 | -3,24 % | KRW 3.150,00 | KRW 3.325,00 | KRW 3.070,00 | 57,75K |
| 2026-09-16 | KRW 3.240,00 | +1,41 % | KRW 3.195,00 | KRW 3.465,00 | KRW 3.180,00 | 72,22K |
| 2026-09-15 | KRW 3.195,00 | +0,79 % | KRW 3.170,00 | KRW 3.260,00 | KRW 3.110,00 | 54,85K |
| 2026-09-14 | KRW 3.170,00 | -2,46 % | KRW 3.045,00 | KRW 3.280,00 | KRW 3.045,00 | 55,06K |
| 2026-09-11 | KRW 3.250,00 | +0,62 % | KRW 3.230,00 | KRW 3.415,00 | KRW 3.110,00 | 234,54K |
| 2026-09-10 | KRW 3.230,00 | -4,72 % | KRW 3.340,00 | KRW 3.395,00 | KRW 3.195,00 | 138,44K |
| 2026-09-09 | KRW 3.390,00 | +6,94 % | KRW 3.100,00 | KRW 3.600,00 | KRW 3.030,00 | 573,34K |
| 2026-09-08 | KRW 3.170,00 | -8,91 % | KRW 3.445,00 | KRW 3.450,00 | KRW 3.155,00 | 337,17K |
| 2026-09-07 | KRW 3.480,00 | +4,66 % | KRW 3.410,00 | KRW 3.605,00 | KRW 3.330,00 | 965,49K |
| 2026-09-04 | KRW 3.325,00 | +3,26 % | KRW 3.650,00 | KRW 4.100,00 | KRW 3.200,00 | 4,56M |
| 2026-09-03 | KRW 3.220,00 | +29,84 % | KRW 2.460,00 | KRW 3.220,00 | KRW 2.460,00 | 703,16K |
| 2026-09-02 | KRW 2.480,00 | +0,81 % | KRW 2.515,00 | KRW 2.585,00 | KRW 2.400,00 | 97,58K |
| 2026-09-01 | KRW 2.460,00 | -5,38 % | KRW 2.600,00 | KRW 2.605,00 | KRW 2.380,00 | 123,22K |
| 2026-08-31 | KRW 2.600,00 | +0,39 % | KRW 2.630,00 | KRW 2.890,00 | KRW 2.515,00 | 226,77K |
| 2026-08-28 | KRW 2.590,00 | -6,83 % | KRW 3.045,00 | KRW 3.150,00 | KRW 2.530,00 | 804,87K |
| 2026-08-27 | KRW 2.780,00 | +29,91 % | KRW 2.155,00 | KRW 2.780,00 | KRW 2.150,00 | 497,51K |
| 2026-08-26 | KRW 2.140,00 | +3,63 % | KRW 2.065,00 | KRW 2.140,00 | KRW 1.992,00 | 30,18K |
| 2026-08-25 | KRW 2.065,00 | +1,47 % | KRW 2.035,00 | KRW 2.090,00 | KRW 1.908,00 | 48,11K |
| 2026-08-24 | KRW 2.035,00 | -5,13 % | KRW 2.120,00 | KRW 2.145,00 | KRW 2.005,00 | 42,73K |
| 2026-08-21 | KRW 2.145,00 | -8,53 % | KRW 2.345,00 | KRW 2.345,00 | KRW 2.055,00 | 76,22K |
| 2026-08-20 | KRW 2.345,00 | -4,48 % | KRW 2.510,00 | KRW 2.695,00 | KRW 2.315,00 | 75,87K |
| 2026-08-19 | KRW 2.455,00 | 0,00 % | KRW 2.455,00 | KRW 2.455,00 | KRW 2.455,00 | 0 |
| 2026-08-18 | KRW 2.455,00 | 0,00 % | KRW 2.455,00 | KRW 2.455,00 | KRW 2.455,00 | 0 |
| 2026-08-14 | KRW 2.455,00 | 0,00 % | KRW 2.455,00 | KRW 2.455,00 | KRW 2.455,00 | 0 |
| 2026-08-13 | KRW 2.455,00 | 0,00 % | KRW 2.455,00 | KRW 2.455,00 | KRW 2.455,00 | 0 |
| 2026-08-12 | KRW 2.455,00 | 0,00 % | KRW 2.455,00 | KRW 2.455,00 | KRW 2.455,00 | 0 |
| 2026-08-11 | KRW 2.455,00 | 0,00 % | KRW 2.455,00 | KRW 2.455,00 | KRW 2.455,00 | 0 |
| 2026-08-10 | KRW 2.455,00 | 0,00 % | KRW 2.455,00 | KRW 2.455,00 | KRW 2.455,00 | 0 |
| 2026-08-07 | KRW 2.455,00 | 0,00 % | KRW 2.455,00 | KRW 2.455,00 | KRW 2.455,00 | 0 |
| 2026-08-06 | KRW 2.455,00 | 0,00 % | KRW 2.455,00 | KRW 2.455,00 | KRW 2.455,00 | 0 |
| 2026-08-05 | KRW 2.455,00 | 0,00 % | KRW 2.455,00 | KRW 2.455,00 | KRW 2.455,00 | 0 |
| 2026-08-04 | KRW 2.455,00 | 0,00 % | KRW 2.455,00 | KRW 2.455,00 | KRW 2.455,00 | 0 |
| 2026-08-03 | KRW 2.455,00 | 0,00 % | KRW 2.455,00 | KRW 2.455,00 | KRW 2.455,00 | 0 |
| 2026-07-31 | KRW 2.455,00 | 0,00 % | KRW 2.455,00 | KRW 2.455,00 | KRW 2.455,00 | 0 |
| 2026-07-30 | KRW 2.455,00 | 0,00 % | KRW 2.455,00 | KRW 2.455,00 | KRW 2.455,00 | 0 |
| 2026-07-29 | KRW 2.455,00 | 0,00 % | KRW 2.455,00 | KRW 2.455,00 | KRW 2.455,00 | 0 |
| 2026-07-28 | KRW 2.455,00 | -0,41 % | KRW 2.490,00 | KRW 2.555,00 | KRW 2.385,00 | 32,27K |
| 2026-07-27 | KRW 2.465,00 | -1,40 % | KRW 2.500,00 | KRW 2.585,00 | KRW 2.415,00 | 39,69K |
| 2026-07-24 | KRW 2.500,00 | +4,60 % | KRW 2.390,00 | KRW 2.590,00 | KRW 2.350,00 | 37,42K |
| 2026-07-23 | KRW 2.390,00 | +2,58 % | KRW 2.325,00 | KRW 2.405,00 | KRW 2.325,00 | 13,61K |
| 2026-07-22 | KRW 2.330,00 | +1,08 % | KRW 2.290,00 | KRW 2.390,00 | KRW 2.290,00 | 14,64K |
| 2026-07-21 | KRW 2.305,00 | +0,66 % | KRW 2.290,00 | KRW 2.375,00 | KRW 2.260,00 | 15,21K |
| 2026-07-20 | KRW 2.290,00 | -6,53 % | KRW 2.450,00 | KRW 2.480,00 | KRW 2.290,00 | 31,33K |
| 2026-07-16 | KRW 2.450,00 | +0,20 % | KRW 2.455,00 | KRW 2.480,00 | KRW 2.370,00 | 19,32K |
| 2026-07-15 | KRW 2.445,00 | +2,30 % | KRW 2.400,00 | KRW 2.540,00 | KRW 2.305,00 | 39,14K |
| 2026-07-14 | KRW 2.390,00 | -0,42 % | KRW 2.400,00 | KRW 2.405,00 | KRW 2.305,00 | 56,83K |
| 2026-07-13 | KRW 2.400,00 | +3,00 % | KRW 2.330,00 | KRW 2.585,00 | KRW 2.300,00 | 83,58K |
| 2026-07-10 | KRW 2.330,00 | +2,87 % | KRW 2.265,00 | KRW 2.440,00 | KRW 2.265,00 | 55,04K |
| 2026-07-09 | KRW 2.265,00 | -1,95 % | KRW 2.290,00 | KRW 2.365,00 | KRW 2.215,00 | 21,99K |
| 2026-07-08 | KRW 2.310,00 | -4,74 % | KRW 2.420,00 | KRW 2.450,00 | KRW 2.310,00 | 18,99K |
| 2026-07-07 | KRW 2.425,00 | -2,22 % | KRW 2.480,00 | KRW 2.525,00 | KRW 2.340,00 | 22,61K |
| 2026-07-06 | KRW 2.480,00 | -1,39 % | KRW 2.700,00 | KRW 2.700,00 | KRW 2.445,00 | 18,19K |
| 2026-07-03 | KRW 2.515,00 | +3,29 % | KRW 2.435,00 | KRW 2.545,00 | KRW 2.305,00 | 21,70K |
| 2026-07-02 | KRW 2.435,00 | -2,01 % | KRW 2.485,00 | KRW 2.590,00 | KRW 2.395,00 | 16,24K |
| 2026-07-01 | KRW 2.485,00 | +0,61 % | KRW 2.450,00 | KRW 2.525,00 | KRW 2.385,00 | 34,45K |
| 2026-06-30 | KRW 2.470,00 | +6,93 % | KRW 2.375,00 | KRW 2.575,00 | KRW 2.285,00 | 48,60K |
| 2026-06-29 | KRW 2.310,00 | +10,53 % | KRW 2.095,00 | KRW 2.340,00 | KRW 2.095,00 | 44,18K |
| 2026-06-26 | KRW 2.090,00 | -7,73 % | KRW 2.270,00 | KRW 2.300,00 | KRW 2.090,00 | 66,02K |
| 2026-06-25 | KRW 2.265,00 | -8,30 % | KRW 2.465,00 | KRW 2.515,00 | KRW 2.265,00 | 49,11K |
| 2026-06-24 | KRW 2.470,00 | +1,02 % | KRW 2.260,00 | KRW 2.610,00 | KRW 2.260,00 | 45,90K |
| 2026-06-23 | KRW 2.445,00 | -6,32 % | KRW 2.610,00 | KRW 2.660,00 | KRW 2.410,00 | 56,67K |
| 2026-06-22 | KRW 2.610,00 | -2,79 % | KRW 2.675,00 | KRW 2.790,00 | KRW 2.605,00 | 35,92K |
| 2026-06-19 | KRW 2.685,00 | -4,45 % | KRW 2.775,00 | KRW 2.785,00 | KRW 2.600,00 | 83,77K |
| 2026-06-18 | KRW 2.810,00 | -4,26 % | KRW 2.980,00 | KRW 2.980,00 | KRW 2.805,00 | 38,40K |
| 2026-06-17 | KRW 2.935,00 | +4,26 % | KRW 2.815,00 | KRW 3.020,00 | KRW 2.745,00 | 59,08K |
| 2026-06-16 | KRW 2.815,00 | -0,88 % | KRW 2.870,00 | KRW 2.880,00 | KRW 2.755,00 | 27,91K |
| 2026-06-15 | KRW 2.840,00 | 0,00 % | KRW 2.850,00 | KRW 2.975,00 | KRW 2.740,00 | 42,50K |
| 2026-06-12 | KRW 2.840,00 | -4,86 % | KRW 3.025,00 | KRW 3.105,00 | KRW 2.840,00 | 139,43K |
| 2026-06-11 | KRW 2.985,00 | +1,36 % | KRW 2.995,00 | KRW 2.995,00 | KRW 2.850,00 | 17,76K |
| 2026-06-10 | KRW 2.945,00 | +0,51 % | KRW 2.930,00 | KRW 3.020,00 | KRW 2.830,00 | 27 |
| 2026-06-09 | KRW 2.930,00 | +3,35 % | KRW 2.840,00 | KRW 3.005,00 | KRW 2.830,00 | 34,54K |
| 2026-06-08 | KRW 2.835,00 | -11,41 % | KRW 3.100,00 | KRW 3.100,00 | KRW 2.770,00 | 123,29K |
| 2026-06-05 | KRW 3.200,00 | +6,84 % | KRW 3.005,00 | KRW 3.200,00 | KRW 2.870,00 | 74,54K |
| 2026-06-04 | KRW 2.995,00 | +3,99 % | KRW 2.880,00 | KRW 3.050,00 | KRW 2.870,00 | 48,14K |
| 2026-06-02 | KRW 2.880,00 | -4,79 % | KRW 3.025,00 | KRW 3.025,00 | KRW 2.820,00 | 77,82K |
| 2026-06-01 | KRW 3.025,00 | -6,92 % | KRW 3.245,00 | KRW 3.360,00 | KRW 3.015,00 | 120,66K |
| 2026-05-29 | KRW 3.250,00 | -0,61 % | KRW 3.265,00 | KRW 3.360,00 | KRW 3.115,00 | 71,49K |
| 2026-05-28 | KRW 3.270,00 | -3,40 % | KRW 3.400,00 | KRW 3.440,00 | KRW 3.180,00 | 123,58K |
| 2026-05-27 | KRW 3.385,00 | -6,36 % | KRW 3.615,00 | KRW 3.615,00 | KRW 3.360,00 | 161,91K |
| 2026-05-26 | KRW 3.615,00 | -7,19 % | KRW 3.900,00 | KRW 3.955,00 | KRW 3.515,00 | 189,09K |
| 2026-05-22 | KRW 3.895,00 | +6,42 % | KRW 3.675,00 | KRW 4.040,00 | KRW 3.675,00 | 97,18K |