GIS Co., Ltd. 306620
KRX · Südkorea · Elektronische Technologie
KRW 2.210,00+45,00 (+2,08 %)
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 2.210,00 | +2,08 % | KRW 2.165,00 | KRW 2.270,00 | KRW 2.130,00 | 364,23K |
| 2026-10-01 | KRW 2.165,00 | +7,18 % | KRW 2.075,00 | KRW 2.165,00 | KRW 1.992,00 | 471,40K |
| 2026-09-30 | KRW 2.020,00 | -3,81 % | KRW 2.135,00 | KRW 2.140,00 | KRW 2.010,00 | 245,02K |
| 2026-09-29 | KRW 2.100,00 | +5,69 % | KRW 2.020,00 | KRW 2.155,00 | KRW 2.010,00 | 742,43K |
| 2026-09-28 | KRW 1.987,00 | -1,14 % | KRW 2.035,00 | KRW 2.085,00 | KRW 1.976,00 | 197,74K |
| 2026-09-23 | KRW 2.010,00 | -1,95 % | KRW 2.040,00 | KRW 2.070,00 | KRW 2.000,00 | 183,75K |
| 2026-09-22 | KRW 2.050,00 | +1,23 % | KRW 2.045,00 | KRW 2.135,00 | KRW 2.025,00 | 427,94K |
| 2026-09-21 | KRW 2.025,00 | -0,98 % | KRW 2.015,00 | KRW 2.060,00 | KRW 1.990,00 | 301,83K |
| 2026-09-18 | KRW 2.045,00 | +7,07 % | KRW 1.928,00 | KRW 2.190,00 | KRW 1.928,00 | 1,17M |
| 2026-09-17 | KRW 1.910,00 | +0,63 % | KRW 1.910,00 | KRW 1.919,00 | KRW 1.850,00 | 202,14K |
| 2026-09-16 | KRW 1.898,00 | +1,66 % | KRW 1.869,00 | KRW 1.910,00 | KRW 1.822,00 | 204,08K |
| 2026-09-15 | KRW 1.867,00 | +4,59 % | KRW 1.815,00 | KRW 1.883,00 | KRW 1.781,00 | 284,64K |
| 2026-09-14 | KRW 1.785,00 | -3,51 % | KRW 1.850,00 | KRW 1.881,00 | KRW 1.784,00 | 162,36K |
| 2026-09-11 | KRW 1.850,00 | +1,37 % | KRW 1.825,00 | KRW 1.969,00 | KRW 1.778,00 | 779,70K |
| 2026-09-10 | KRW 1.825,00 | +3,28 % | KRW 1.784,00 | KRW 1.825,00 | KRW 1.734,00 | 406,05K |
| 2026-09-09 | KRW 1.767,00 | 0,00 % | KRW 1.765,00 | KRW 1.806,00 | KRW 1.750,00 | 293,56K |
| 2026-09-08 | KRW 1.767,00 | -2,11 % | KRW 1.805,00 | KRW 1.827,00 | KRW 1.767,00 | 271,07K |
| 2026-09-07 | KRW 1.805,00 | -0,93 % | KRW 1.878,00 | KRW 1.878,00 | KRW 1.796,00 | 218,63K |
| 2026-09-04 | KRW 1.822,00 | +1,22 % | KRW 1.810,00 | KRW 1.865,00 | KRW 1.810,00 | 176,94K |
| 2026-09-03 | KRW 1.800,00 | -1,42 % | KRW 1.841,00 | KRW 1.880,00 | KRW 1.781,00 | 207,50K |
| 2026-09-02 | KRW 1.826,00 | -3,39 % | KRW 1.836,00 | KRW 1.915,00 | KRW 1.815,00 | 206,95K |
| 2026-09-01 | KRW 1.890,00 | -1,61 % | KRW 1.876,00 | KRW 1.933,00 | KRW 1.866,00 | 137,63K |
| 2026-08-31 | KRW 1.921,00 | -0,47 % | KRW 1.924,00 | KRW 1.929,00 | KRW 1.836,00 | 245,44K |
| 2026-08-28 | KRW 1.930,00 | -0,31 % | KRW 1.935,00 | KRW 1.990,00 | KRW 1.903,00 | 404,69K |
| 2026-08-27 | KRW 1.936,00 | +9,19 % | KRW 1.822,00 | KRW 2.040,00 | KRW 1.805,00 | 1,89M |
| 2026-08-26 | KRW 1.773,00 | +0,74 % | KRW 1.760,00 | KRW 1.799,00 | KRW 1.730,00 | 97,84K |
| 2026-08-25 | KRW 1.760,00 | +2,74 % | KRW 1.681,00 | KRW 1.779,00 | KRW 1.623,00 | 174,18K |
| 2026-08-24 | KRW 1.713,00 | -2,67 % | KRW 1.759,00 | KRW 1.771,00 | KRW 1.700,00 | 177,25K |
| 2026-08-21 | KRW 1.760,00 | -4,61 % | KRW 1.825,00 | KRW 1.825,00 | KRW 1.717,00 | 196,15K |
| 2026-08-20 | KRW 1.845,00 | +4,12 % | KRW 1.818,00 | KRW 1.920,00 | KRW 1.800,00 | 430,54K |
| 2026-08-19 | KRW 1.772,00 | -2,26 % | KRW 1.766,00 | KRW 1.818,00 | KRW 1.723,00 | 224,81K |
| 2026-08-18 | KRW 1.813,00 | -4,53 % | KRW 1.910,00 | KRW 1.910,00 | KRW 1.800,00 | 277,97K |
| 2026-08-14 | KRW 1.899,00 | +1,66 % | KRW 1.971,00 | KRW 2.070,00 | KRW 1.861,00 | 654,18K |
| 2026-08-13 | KRW 1.868,00 | -0,85 % | KRW 1.945,00 | KRW 1.978,00 | KRW 1.810,00 | 852,23K |
| 2026-08-12 | KRW 1.884,00 | +7,97 % | KRW 1.745,00 | KRW 1.995,00 | KRW 1.703,00 | 2,02M |
| 2026-08-11 | KRW 1.745,00 | +4,18 % | KRW 1.674,00 | KRW 1.789,00 | KRW 1.633,00 | 293,03K |
| 2026-08-10 | KRW 1.675,00 | +5,95 % | KRW 1.581,00 | KRW 1.699,00 | KRW 1.581,00 | 225,82K |
| 2026-08-07 | KRW 1.581,00 | -2,95 % | KRW 1.630,00 | KRW 1.659,00 | KRW 1.560,00 | 128,96K |
| 2026-08-06 | KRW 1.629,00 | -3,27 % | KRW 1.684,00 | KRW 1.719,00 | KRW 1.610,00 | 151,23K |
| 2026-08-05 | KRW 1.684,00 | +5,78 % | KRW 1.630,00 | KRW 1.733,00 | KRW 1.630,00 | 349,05K |
| 2026-08-04 | KRW 1.592,00 | +1,92 % | KRW 1.560,00 | KRW 1.650,00 | KRW 1.560,00 | 206,78K |
| 2026-08-03 | KRW 1.562,00 | +0,13 % | KRW 1.560,00 | KRW 1.628,00 | KRW 1.506,00 | 175,31K |
| 2026-07-31 | KRW 1.560,00 | +18,36 % | KRW 1.361,00 | KRW 1.578,00 | KRW 1.361,00 | 455,83K |
| 2026-07-30 | KRW 1.318,00 | -1,27 % | KRW 1.261,00 | KRW 1.367,00 | KRW 1.261,00 | 213,07K |
| 2026-07-29 | KRW 1.335,00 | -8,56 % | KRW 1.500,00 | KRW 1.515,00 | KRW 1.260,00 | 413,49K |
| 2026-07-28 | KRW 1.460,00 | -9,93 % | KRW 1.610,00 | KRW 1.610,00 | KRW 1.430,00 | 303,28K |
| 2026-07-27 | KRW 1.621,00 | -2,93 % | KRW 1.686,00 | KRW 1.710,00 | KRW 1.614,00 | 177,09K |
| 2026-07-24 | KRW 1.670,00 | -5,60 % | KRW 1.770,00 | KRW 1.788,00 | KRW 1.660,00 | 361,60K |
| 2026-07-23 | KRW 1.769,00 | +4,92 % | KRW 1.710,00 | KRW 1.770,00 | KRW 1.690,00 | 182,24K |
| 2026-07-22 | KRW 1.686,00 | +1,57 % | KRW 1.699,00 | KRW 1.770,00 | KRW 1.671,00 | 257,54K |
| 2026-07-21 | KRW 1.660,00 | +1,28 % | KRW 1.632,00 | KRW 1.676,00 | KRW 1.590,00 | 249,91K |
| 2026-07-20 | KRW 1.639,00 | -5,91 % | KRW 1.730,00 | KRW 1.730,00 | KRW 1.635,00 | 250,66K |
| 2026-07-16 | KRW 1.742,00 | -6,04 % | KRW 1.820,00 | KRW 1.847,00 | KRW 1.700,00 | 233,51K |
| 2026-07-15 | KRW 1.854,00 | +7,48 % | KRW 1.800,00 | KRW 1.876,00 | KRW 1.789,00 | 191,11K |
| 2026-07-14 | KRW 1.725,00 | -3,20 % | KRW 1.782,00 | KRW 1.848,00 | KRW 1.666,00 | 416,29K |
| 2026-07-13 | KRW 1.782,00 | -11,12 % | KRW 2.010,00 | KRW 2.020,00 | KRW 1.781,00 | 493,35K |
| 2026-07-10 | KRW 2.005,00 | +7,16 % | KRW 1.888,00 | KRW 2.020,00 | KRW 1.888,00 | 307,35K |
| 2026-07-09 | KRW 1.871,00 | -0,48 % | KRW 1.897,00 | KRW 1.942,00 | KRW 1.816,00 | 304,99K |
| 2026-07-08 | KRW 1.880,00 | -9,62 % | KRW 2.060,00 | KRW 2.070,00 | KRW 1.861,00 | 670,04K |
| 2026-07-07 | KRW 2.080,00 | -7,56 % | KRW 2.250,00 | KRW 2.275,00 | KRW 2.010,00 | 525,36K |
| 2026-07-06 | KRW 2.250,00 | -1,96 % | KRW 2.310,00 | KRW 2.390,00 | KRW 2.150,00 | 478,82K |
| 2026-07-03 | KRW 2.295,00 | +0,22 % | KRW 2.290,00 | KRW 2.335,00 | KRW 2.170,00 | 531,60K |
| 2026-07-02 | KRW 2.290,00 | -12,26 % | KRW 2.565,00 | KRW 2.565,00 | KRW 2.270,00 | 951,77K |
| 2026-07-01 | KRW 2.610,00 | +1,36 % | KRW 2.600,00 | KRW 2.705,00 | KRW 2.540,00 | 522,85K |
| 2026-06-30 | KRW 2.575,00 | -0,96 % | KRW 2.595,00 | KRW 2.785,00 | KRW 2.545,00 | 868,17K |
| 2026-06-29 | KRW 2.600,00 | +2,36 % | KRW 2.550,00 | KRW 2.675,00 | KRW 2.500,00 | 561,11K |
| 2026-06-26 | KRW 2.540,00 | +3,67 % | KRW 2.450,00 | KRW 2.605,00 | KRW 2.335,00 | 1,13M |
| 2026-06-25 | KRW 2.450,00 | -7,37 % | KRW 2.705,00 | KRW 2.860,00 | KRW 2.450,00 | 866,34K |
| 2026-06-24 | KRW 2.645,00 | -2,40 % | KRW 2.685,00 | KRW 2.805,00 | KRW 2.510,00 | 1,06M |
| 2026-06-23 | KRW 2.710,00 | -12,58 % | KRW 3.100,00 | KRW 3.470,00 | KRW 2.660,00 | 2,67M |
| 2026-06-22 | KRW 3.100,00 | -7,60 % | KRW 3.400,00 | KRW 3.480,00 | KRW 2.880,00 | 3,06M |
| 2026-06-19 | KRW 3.355,00 | +17,51 % | KRW 2.865,00 | KRW 3.435,00 | KRW 2.855,00 | 8,05M |
| 2026-06-18 | KRW 2.855,00 | +12,85 % | KRW 2.530,00 | KRW 2.950,00 | KRW 2.465,00 | 3,93M |
| 2026-06-17 | KRW 2.530,00 | -2,13 % | KRW 2.585,00 | KRW 2.595,00 | KRW 2.490,00 | 376,91K |
| 2026-06-16 | KRW 2.585,00 | 0,00 % | KRW 2.600,00 | KRW 2.725,00 | KRW 2.550,00 | 639,03K |
| 2026-06-15 | KRW 2.585,00 | +3,82 % | KRW 2.525,00 | KRW 2.625,00 | KRW 2.500,00 | 561,86K |
| 2026-06-12 | KRW 2.490,00 | -0,40 % | KRW 2.600,00 | KRW 2.660,00 | KRW 2.420,00 | 425,55K |
| 2026-06-11 | KRW 2.500,00 | +4,17 % | KRW 2.315,00 | KRW 2.550,00 | KRW 2.290,00 | 503,30K |
| 2026-06-10 | KRW 2.400,00 | -7,34 % | KRW 2.590,00 | KRW 2.595,00 | KRW 2.320,00 | 632,34K |
| 2026-06-09 | KRW 2.590,00 | +9,28 % | KRW 2.450,00 | KRW 2.630,00 | KRW 2.450,00 | 623,45K |
| 2026-06-08 | KRW 2.370,00 | -11,90 % | KRW 2.540,00 | KRW 2.575,00 | KRW 2.370,00 | 878,63K |
| 2026-06-05 | KRW 2.690,00 | +2,09 % | KRW 2.525,00 | KRW 2.770,00 | KRW 2.420,00 | 933,60K |
| 2026-06-04 | KRW 2.635,00 | +1,54 % | KRW 2.590,00 | KRW 2.790,00 | KRW 2.505,00 | 742,96K |
| 2026-06-02 | KRW 2.595,00 | -10,36 % | KRW 2.860,00 | KRW 2.860,00 | KRW 2.520,00 | 1,39M |
| 2026-06-01 | KRW 2.895,00 | -9,95 % | KRW 3.215,00 | KRW 3.240,00 | KRW 2.850,00 | 1,57M |
| 2026-05-29 | KRW 3.215,00 | -4,74 % | KRW 3.525,00 | KRW 3.625,00 | KRW 3.050,00 | 2,08M |
| 2026-05-28 | KRW 3.375,00 | -2,17 % | KRW 3.345,00 | KRW 3.650,00 | KRW 3.230,00 | 3,39M |
| 2026-05-27 | KRW 3.450,00 | -9,21 % | KRW 4.010,00 | KRW 4.040,00 | KRW 3.400,00 | 3,07M |
| 2026-05-26 | KRW 3.800,00 | +11,11 % | KRW 3.690,00 | KRW 4.085,00 | KRW 3.615,00 | 6,62M |
| 2026-05-22 | KRW 3.420,00 | +8,06 % | KRW 3.195,00 | KRW 3.635,00 | KRW 3.110,00 | 3,72M |