Company K Partners Limited 307930
KRX · Südkorea · Finanzen
KRW 6.420,00+20,00 (+0,31 %)
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 6.370,00 | -0,47 % | KRW 6.380,00 | KRW 6.460,00 | KRW 6.310,00 | 14,97K |
| 2026-10-01 | KRW 6.400,00 | +2,24 % | KRW 6.210,00 | KRW 6.400,00 | KRW 6.210,00 | 13,13K |
| 2026-09-30 | KRW 6.260,00 | -0,79 % | KRW 6.280,00 | KRW 6.360,00 | KRW 6.260,00 | 14,33K |
| 2026-09-29 | KRW 6.310,00 | -2,02 % | KRW 6.390,00 | KRW 6.430,00 | KRW 6.190,00 | 17,02K |
| 2026-09-28 | KRW 6.440,00 | -0,62 % | KRW 6.510,00 | KRW 6.510,00 | KRW 6.390,00 | 12,54K |
| 2026-09-23 | KRW 6.480,00 | +0,93 % | KRW 6.430,00 | KRW 6.590,00 | KRW 6.410,00 | 29,93K |
| 2026-09-22 | KRW 6.420,00 | +0,31 % | KRW 6.410,00 | KRW 6.570,00 | KRW 6.340,00 | 78,70K |
| 2026-09-21 | KRW 6.400,00 | +3,56 % | KRW 6.200,00 | KRW 6.700,00 | KRW 6.070,00 | 144,79K |
| 2026-09-18 | KRW 6.180,00 | +0,65 % | KRW 6.180,00 | KRW 6.300,00 | KRW 6.070,00 | 25,37K |
| 2026-09-17 | KRW 6.140,00 | +4,24 % | KRW 5.910,00 | KRW 6.240,00 | KRW 5.860,00 | 48,89K |
| 2026-09-16 | KRW 5.890,00 | +0,51 % | KRW 5.870,00 | KRW 5.890,00 | KRW 5.780,00 | 14,38K |
| 2026-09-15 | KRW 5.860,00 | +0,34 % | KRW 5.860,00 | KRW 6.000,00 | KRW 5.720,00 | 40,10K |
| 2026-09-14 | KRW 5.840,00 | -0,34 % | KRW 5.860,00 | KRW 6.430,00 | KRW 5.700,00 | 230,05K |
| 2026-09-11 | KRW 5.860,00 | -0,17 % | KRW 5.810,00 | KRW 5.890,00 | KRW 5.750,00 | 12,53K |
| 2026-09-10 | KRW 5.870,00 | -0,17 % | KRW 5.860,00 | KRW 5.900,00 | KRW 5.730,00 | 20,19K |
| 2026-09-09 | KRW 5.880,00 | +2,98 % | KRW 5.680,00 | KRW 5.940,00 | KRW 5.680,00 | 25,97K |
| 2026-09-08 | KRW 5.710,00 | -4,67 % | KRW 5.930,00 | KRW 6.100,00 | KRW 5.680,00 | 104,36K |
| 2026-09-07 | KRW 5.990,00 | 0,00 % | KRW 5.950,00 | KRW 6.040,00 | KRW 5.890,00 | 20,46K |
| 2026-09-04 | KRW 5.990,00 | +0,50 % | KRW 6.000,00 | KRW 6.090,00 | KRW 5.900,00 | 32,98K |
| 2026-09-03 | KRW 5.960,00 | -1,32 % | KRW 6.060,00 | KRW 6.090,00 | KRW 5.830,00 | 30,54K |
| 2026-09-02 | KRW 6.040,00 | -1,31 % | KRW 6.020,00 | KRW 6.110,00 | KRW 5.940,00 | 25,04K |
| 2026-09-01 | KRW 6.120,00 | -2,86 % | KRW 6.240,00 | KRW 6.310,00 | KRW 6.000,00 | 51,14K |
| 2026-08-31 | KRW 6.300,00 | -1,87 % | KRW 6.310,00 | KRW 6.320,00 | KRW 6.130,00 | 58,77K |
| 2026-08-28 | KRW 6.420,00 | +3,05 % | KRW 6.140,00 | KRW 6.930,00 | KRW 6.130,00 | 422,32K |
| 2026-08-27 | KRW 6.230,00 | +0,65 % | KRW 6.140,00 | KRW 6.300,00 | KRW 6.090,00 | 14,86K |
| 2026-08-26 | KRW 6.190,00 | 0,00 % | KRW 6.200,00 | KRW 6.210,00 | KRW 5.960,00 | 21,37K |
| 2026-08-25 | KRW 6.190,00 | +1,98 % | KRW 5.980,00 | KRW 6.220,00 | KRW 5.850,00 | 30,34K |
| 2026-08-24 | KRW 6.070,00 | -1,46 % | KRW 6.130,00 | KRW 6.290,00 | KRW 5.980,00 | 69,70K |
| 2026-08-21 | KRW 6.160,00 | -2,84 % | KRW 6.290,00 | KRW 6.360,00 | KRW 6.020,00 | 37,11K |
| 2026-08-20 | KRW 6.340,00 | +1,60 % | KRW 6.360,00 | KRW 6.490,00 | KRW 6.260,00 | 64,14K |
| 2026-08-19 | KRW 6.240,00 | -3,70 % | KRW 6.330,00 | KRW 6.500,00 | KRW 6.200,00 | 36,08K |
| 2026-08-18 | KRW 6.480,00 | -4,14 % | KRW 6.860,00 | KRW 7.250,00 | KRW 6.370,00 | 227,57K |
| 2026-08-14 | KRW 6.760,00 | +0,15 % | KRW 6.720,00 | KRW 7.030,00 | KRW 6.630,00 | 60,97K |
| 2026-08-13 | KRW 6.750,00 | +2,27 % | KRW 6.550,00 | KRW 6.840,00 | KRW 6.550,00 | 65,28K |
| 2026-08-12 | KRW 6.600,00 | +0,61 % | KRW 6.660,00 | KRW 6.660,00 | KRW 6.460,00 | 30,39K |
| 2026-08-11 | KRW 6.560,00 | +2,34 % | KRW 6.350,00 | KRW 6.560,00 | KRW 6.310,00 | 49,60K |
| 2026-08-10 | KRW 6.410,00 | +3,22 % | KRW 6.220,00 | KRW 6.430,00 | KRW 6.220,00 | 62,03K |
| 2026-08-07 | KRW 6.210,00 | -2,66 % | KRW 6.410,00 | KRW 6.430,00 | KRW 6.020,00 | 42,02K |
| 2026-08-06 | KRW 6.380,00 | -1,39 % | KRW 6.340,00 | KRW 6.520,00 | KRW 6.280,00 | 38,11K |
| 2026-08-05 | KRW 6.470,00 | +1,73 % | KRW 6.310,00 | KRW 6.590,00 | KRW 6.310,00 | 111,12K |
| 2026-08-04 | KRW 6.360,00 | +4,95 % | KRW 6.060,00 | KRW 6.370,00 | KRW 6.060,00 | 60,25K |
| 2026-08-03 | KRW 6.060,00 | +3,77 % | KRW 5.670,00 | KRW 6.300,00 | KRW 5.670,00 | 73,42K |
| 2026-07-31 | KRW 5.840,00 | +8,35 % | KRW 5.460,00 | KRW 5.840,00 | KRW 5.460,00 | 67,16K |
| 2026-07-30 | KRW 5.390,00 | +2,67 % | KRW 4.815,00 | KRW 5.540,00 | KRW 4.815,00 | 68,93K |
| 2026-07-29 | KRW 5.250,00 | -6,58 % | KRW 5.620,00 | KRW 5.710,00 | KRW 5.070,00 | 87,83K |
| 2026-07-28 | KRW 5.620,00 | -6,18 % | KRW 5.900,00 | KRW 5.900,00 | KRW 5.510,00 | 88,86K |
| 2026-07-27 | KRW 5.990,00 | +2,92 % | KRW 5.840,00 | KRW 6.080,00 | KRW 5.820,00 | 47,37K |
| 2026-07-24 | KRW 5.820,00 | -3,16 % | KRW 6.010,00 | KRW 6.010,00 | KRW 5.760,00 | 15,32K |
| 2026-07-23 | KRW 6.010,00 | +5,25 % | KRW 5.680,00 | KRW 6.010,00 | KRW 5.680,00 | 45,66K |
| 2026-07-22 | KRW 5.710,00 | -0,87 % | KRW 5.760,00 | KRW 5.910,00 | KRW 5.620,00 | 96,00K |
| 2026-07-21 | KRW 5.760,00 | +2,67 % | KRW 5.510,00 | KRW 5.810,00 | KRW 5.510,00 | 27,13K |
| 2026-07-20 | KRW 5.610,00 | -4,10 % | KRW 5.630,00 | KRW 5.830,00 | KRW 5.570,00 | 44,59K |
| 2026-07-16 | KRW 5.850,00 | -3,15 % | KRW 5.970,00 | KRW 6.000,00 | KRW 5.750,00 | 29,29K |
| 2026-07-15 | KRW 6.040,00 | +5,96 % | KRW 5.750,00 | KRW 6.070,00 | KRW 5.750,00 | 58,38K |
| 2026-07-14 | KRW 5.700,00 | -3,06 % | KRW 5.880,00 | KRW 5.910,00 | KRW 5.440,00 | 55,18K |
| 2026-07-13 | KRW 5.880,00 | -2,97 % | KRW 6.090,00 | KRW 6.160,00 | KRW 5.690,00 | 63,61K |
| 2026-07-10 | KRW 6.060,00 | +7,07 % | KRW 5.450,00 | KRW 6.200,00 | KRW 5.450,00 | 70,71K |
| 2026-07-09 | KRW 5.660,00 | +0,53 % | KRW 5.580,00 | KRW 5.790,00 | KRW 5.440,00 | 76,75K |
| 2026-07-08 | KRW 5.630,00 | -5,70 % | KRW 5.750,00 | KRW 5.980,00 | KRW 5.580,00 | 65,48K |
| 2026-07-07 | KRW 5.970,00 | -1,16 % | KRW 6.000,00 | KRW 6.110,00 | KRW 5.790,00 | 53,03K |
| 2026-07-06 | KRW 6.040,00 | -2,58 % | KRW 6.200,00 | KRW 6.230,00 | KRW 5.940,00 | 39,32K |
| 2026-07-03 | KRW 6.200,00 | +2,31 % | KRW 6.080,00 | KRW 6.200,00 | KRW 5.810,00 | 47,79K |
| 2026-07-02 | KRW 6.060,00 | -4,87 % | KRW 6.370,00 | KRW 6.370,00 | KRW 5.990,00 | 36,36K |
| 2026-07-01 | KRW 6.370,00 | -0,78 % | KRW 6.440,00 | KRW 6.620,00 | KRW 6.290,00 | 95,34K |
| 2026-06-30 | KRW 6.420,00 | +1,74 % | KRW 6.310,00 | KRW 6.480,00 | KRW 6.160,00 | 50,38K |
| 2026-06-29 | KRW 6.310,00 | +7,50 % | KRW 5.830,00 | KRW 6.320,00 | KRW 5.760,00 | 72,79K |
| 2026-06-26 | KRW 5.870,00 | -0,34 % | KRW 5.850,00 | KRW 5.990,00 | KRW 5.630,00 | 108,31K |
| 2026-06-25 | KRW 5.890,00 | +1,55 % | KRW 5.820,00 | KRW 6.030,00 | KRW 5.810,00 | 175,17K |
| 2026-06-24 | KRW 5.800,00 | -1,53 % | KRW 5.710,00 | KRW 5.940,00 | KRW 5.690,00 | 156,16K |
| 2026-06-23 | KRW 5.890,00 | -5,15 % | KRW 6.210,00 | KRW 6.350,00 | KRW 5.890,00 | 149,43K |
| 2026-06-22 | KRW 6.210,00 | -4,17 % | KRW 6.230,00 | KRW 6.510,00 | KRW 6.120,00 | 87,83K |
| 2026-06-19 | KRW 6.480,00 | -5,40 % | KRW 6.850,00 | KRW 6.850,00 | KRW 6.300,00 | 223,86K |
| 2026-06-18 | KRW 6.850,00 | -4,33 % | KRW 7.140,00 | KRW 7.200,00 | KRW 6.800,00 | 100,85K |
| 2026-06-17 | KRW 7.160,00 | -0,83 % | KRW 7.200,00 | KRW 7.250,00 | KRW 6.970,00 | 70,08K |
| 2026-06-16 | KRW 7.220,00 | -0,69 % | KRW 7.270,00 | KRW 7.590,00 | KRW 7.160,00 | 113,56K |
| 2026-06-15 | KRW 7.270,00 | +1,11 % | KRW 7.410,00 | KRW 7.780,00 | KRW 7.150,00 | 148,81K |
| 2026-06-12 | KRW 7.190,00 | +0,84 % | KRW 7.260,00 | KRW 7.530,00 | KRW 7.020,00 | 176,66K |
| 2026-06-11 | KRW 7.130,00 | -3,78 % | KRW 7.150,00 | KRW 7.240,00 | KRW 6.910,00 | 137,81K |
| 2026-06-10 | KRW 7.410,00 | -4,63 % | KRW 7.730,00 | KRW 7.800,00 | KRW 7.230,00 | 42 |
| 2026-06-09 | KRW 7.770,00 | -2,26 % | KRW 7.950,00 | KRW 8.390,00 | KRW 7.700,00 | 383,16K |
| 2026-06-08 | KRW 7.950,00 | -11,67 % | KRW 8.180,00 | KRW 8.560,00 | KRW 7.790,00 | 270,17K |
| 2026-06-05 | KRW 9.000,00 | -5,56 % | KRW 9.150,00 | KRW 9.760,00 | KRW 8.560,00 | 720,42K |
| 2026-06-04 | KRW 9.530,00 | -8,37 % | KRW 10.000,00 | KRW 10.990,00 | KRW 9.130,00 | 2,07M |
| 2026-06-02 | KRW 10.400,00 | +30,00 % | KRW 8.000,00 | KRW 10.400,00 | KRW 7.900,00 | 1,24M |
| 2026-06-01 | KRW 8.000,00 | 0,00 % | KRW 7.740,00 | KRW 8.510,00 | KRW 7.600,00 | 163,14K |
| 2026-05-29 | KRW 8.000,00 | -2,32 % | KRW 8.360,00 | KRW 8.800,00 | KRW 7.790,00 | 342,67K |
| 2026-05-28 | KRW 8.190,00 | -7,04 % | KRW 8.830,00 | KRW 8.830,00 | KRW 7.790,00 | 188,58K |
| 2026-05-27 | KRW 8.810,00 | -1,12 % | KRW 8.910,00 | KRW 8.990,00 | KRW 8.340,00 | 89,47K |
| 2026-05-26 | KRW 8.910,00 | -3,88 % | KRW 9.390,00 | KRW 9.950,00 | KRW 8.770,00 | 191,32K |
| 2026-05-22 | KRW 9.270,00 | +5,10 % | KRW 8.790,00 | KRW 9.450,00 | KRW 8.790,00 | 209,76K |