GO Element Co., Ltd. 311320
KRX · Südkorea · Elektronische Technologie
KRW 8.780,00-220,00 (-2,44 %)
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 8.780,00 | -2,44 % | KRW 9.060,00 | KRW 9.170,00 | KRW 8.690,00 | 34,05K |
| 2026-10-01 | KRW 9.000,00 | +8,96 % | KRW 8.260,00 | KRW 9.000,00 | KRW 8.250,00 | 63,39K |
| 2026-09-30 | KRW 8.260,00 | -2,13 % | KRW 8.440,00 | KRW 8.550,00 | KRW 8.260,00 | 24,71K |
| 2026-09-29 | KRW 8.440,00 | +1,93 % | KRW 8.250,00 | KRW 8.440,00 | KRW 8.110,00 | 14,49K |
| 2026-09-28 | KRW 8.280,00 | -1,43 % | KRW 8.530,00 | KRW 8.600,00 | KRW 8.260,00 | 13,46K |
| 2026-09-23 | KRW 8.400,00 | +1,94 % | KRW 8.230,00 | KRW 8.550,00 | KRW 8.150,00 | 21,24K |
| 2026-09-22 | KRW 8.240,00 | -2,25 % | KRW 8.430,00 | KRW 8.720,00 | KRW 8.230,00 | 15,66K |
| 2026-09-21 | KRW 8.430,00 | +3,18 % | KRW 8.250,00 | KRW 8.540,00 | KRW 8.130,00 | 43,09K |
| 2026-09-18 | KRW 8.170,00 | +1,87 % | KRW 8.100,00 | KRW 8.340,00 | KRW 8.100,00 | 24,74K |
| 2026-09-17 | KRW 8.020,00 | -3,14 % | KRW 8.400,00 | KRW 8.400,00 | KRW 7.940,00 | 26,83K |
| 2026-09-16 | KRW 8.280,00 | +4,02 % | KRW 7.820,00 | KRW 8.400,00 | KRW 7.770,00 | 39,06K |
| 2026-09-15 | KRW 7.960,00 | -0,62 % | KRW 8.050,00 | KRW 8.220,00 | KRW 7.810,00 | 58,00K |
| 2026-09-14 | KRW 8.010,00 | -4,98 % | KRW 8.430,00 | KRW 8.480,00 | KRW 7.940,00 | 35,51K |
| 2026-09-11 | KRW 8.430,00 | -3,21 % | KRW 8.540,00 | KRW 8.620,00 | KRW 8.320,00 | 34,63K |
| 2026-09-10 | KRW 8.710,00 | +0,46 % | KRW 8.610,00 | KRW 8.900,00 | KRW 8.310,00 | 44,00K |
| 2026-09-09 | KRW 8.670,00 | +3,34 % | KRW 8.380,00 | KRW 8.870,00 | KRW 8.350,00 | 28,36K |
| 2026-09-08 | KRW 8.390,00 | -5,41 % | KRW 8.770,00 | KRW 9.260,00 | KRW 8.390,00 | 48,07K |
| 2026-09-07 | KRW 8.870,00 | -2,10 % | KRW 9.060,00 | KRW 9.230,00 | KRW 8.850,00 | 42,10K |
| 2026-09-04 | KRW 9.060,00 | +7,47 % | KRW 8.430,00 | KRW 9.070,00 | KRW 8.420,00 | 74,64K |
| 2026-09-03 | KRW 8.430,00 | -0,94 % | KRW 8.510,00 | KRW 8.690,00 | KRW 8.260,00 | 43,91K |
| 2026-09-02 | KRW 8.510,00 | -2,41 % | KRW 8.400,00 | KRW 8.560,00 | KRW 8.320,00 | 79,98K |
| 2026-09-01 | KRW 8.720,00 | +2,35 % | KRW 8.560,00 | KRW 8.810,00 | KRW 8.280,00 | 43,92K |
| 2026-08-31 | KRW 8.520,00 | -2,85 % | KRW 8.680,00 | KRW 8.750,00 | KRW 8.380,00 | 51,94K |
| 2026-08-28 | KRW 8.770,00 | -1,02 % | KRW 8.880,00 | KRW 9.110,00 | KRW 8.770,00 | 31,73K |
| 2026-08-27 | KRW 8.860,00 | -4,63 % | KRW 9.410,00 | KRW 9.410,00 | KRW 8.680,00 | 74,91K |
| 2026-08-26 | KRW 9.290,00 | -2,62 % | KRW 9.640,00 | KRW 9.640,00 | KRW 8.780,00 | 86,43K |
| 2026-08-25 | KRW 9.540,00 | +6,71 % | KRW 8.760,00 | KRW 9.560,00 | KRW 8.300,00 | 93,61K |
| 2026-08-24 | KRW 8.940,00 | +7,71 % | KRW 8.970,00 | KRW 9.100,00 | KRW 8.390,00 | 112,23K |
| 2026-08-21 | KRW 8.300,00 | -6,11 % | KRW 8.770,00 | KRW 8.830,00 | KRW 8.000,00 | 71,36K |
| 2026-08-20 | KRW 8.840,00 | +2,79 % | KRW 8.600,00 | KRW 9.110,00 | KRW 8.600,00 | 106,52K |
| 2026-08-19 | KRW 8.600,00 | -4,97 % | KRW 8.800,00 | KRW 9.020,00 | KRW 8.400,00 | 90,14K |
| 2026-08-18 | KRW 9.050,00 | +9,04 % | KRW 8.470,00 | KRW 10.000,00 | KRW 8.470,00 | 323,76K |
| 2026-08-14 | KRW 8.300,00 | +0,12 % | KRW 8.290,00 | KRW 8.650,00 | KRW 7.810,00 | 88,17K |
| 2026-08-13 | KRW 8.290,00 | -4,71 % | KRW 8.700,00 | KRW 8.880,00 | KRW 8.220,00 | 94,85K |
| 2026-08-12 | KRW 8.700,00 | +9,02 % | KRW 8.060,00 | KRW 8.940,00 | KRW 8.030,00 | 199,74K |
| 2026-08-11 | KRW 7.980,00 | +10,37 % | KRW 7.890,00 | KRW 8.670,00 | KRW 7.540,00 | 379,27K |
| 2026-08-10 | KRW 7.230,00 | +8,40 % | KRW 6.680,00 | KRW 7.320,00 | KRW 6.680,00 | 49,80K |
| 2026-08-07 | KRW 6.670,00 | -2,20 % | KRW 6.820,00 | KRW 7.060,00 | KRW 6.570,00 | 44,97K |
| 2026-08-06 | KRW 6.820,00 | -3,81 % | KRW 7.040,00 | KRW 7.040,00 | KRW 6.700,00 | 30,23K |
| 2026-08-05 | KRW 7.090,00 | +4,57 % | KRW 6.880,00 | KRW 7.180,00 | KRW 6.860,00 | 54,92K |
| 2026-08-04 | KRW 6.780,00 | +7,11 % | KRW 6.430,00 | KRW 6.800,00 | KRW 6.300,00 | 51,18K |
| 2026-08-03 | KRW 6.330,00 | -2,47 % | KRW 6.270,00 | KRW 6.580,00 | KRW 6.200,00 | 48,67K |
| 2026-07-31 | KRW 6.490,00 | +18,43 % | KRW 5.890,00 | KRW 6.500,00 | KRW 5.660,00 | 92,67K |
| 2026-07-30 | KRW 5.480,00 | -2,32 % | KRW 5.110,00 | KRW 5.800,00 | KRW 5.110,00 | 44,15K |
| 2026-07-29 | KRW 5.610,00 | -9,08 % | KRW 6.210,00 | KRW 6.320,00 | KRW 5.380,00 | 125,97K |
| 2026-07-28 | KRW 6.170,00 | -15,13 % | KRW 7.300,00 | KRW 7.300,00 | KRW 6.020,00 | 222,60K |
| 2026-07-27 | KRW 7.270,00 | +2,68 % | KRW 7.160,00 | KRW 7.430,00 | KRW 7.030,00 | 23,70K |
| 2026-07-24 | KRW 7.080,00 | -11,83 % | KRW 7.900,00 | KRW 7.900,00 | KRW 6.960,00 | 135,29K |
| 2026-07-23 | KRW 8.030,00 | +0,75 % | KRW 8.050,00 | KRW 8.300,00 | KRW 7.730,00 | 41,52K |
| 2026-07-22 | KRW 7.970,00 | -0,13 % | KRW 8.320,00 | KRW 8.550,00 | KRW 7.930,00 | 29,20K |
| 2026-07-21 | KRW 7.980,00 | +1,01 % | KRW 7.820,00 | KRW 8.200,00 | KRW 7.650,00 | 47,45K |
| 2026-07-20 | KRW 7.900,00 | -10,23 % | KRW 8.510,00 | KRW 8.670,00 | KRW 7.830,00 | 102,00K |
| 2026-07-16 | KRW 8.800,00 | -8,14 % | KRW 9.290,00 | KRW 9.290,00 | KRW 8.600,00 | 49,45K |
| 2026-07-15 | KRW 9.580,00 | +6,80 % | KRW 9.280,00 | KRW 10.050,00 | KRW 9.270,00 | 73,88K |
| 2026-07-14 | KRW 8.970,00 | -5,18 % | KRW 9.430,00 | KRW 9.510,00 | KRW 8.560,00 | 87,86K |
| 2026-07-13 | KRW 9.460,00 | -10,59 % | KRW 10.480,00 | KRW 11.190,00 | KRW 9.450,00 | 95,27K |
| 2026-07-10 | KRW 10.580,00 | +19,14 % | KRW 9.330,00 | KRW 11.110,00 | KRW 8.940,00 | 167,06K |
| 2026-07-09 | KRW 8.880,00 | -5,53 % | KRW 9.400,00 | KRW 9.600,00 | KRW 8.750,00 | 90,17K |
| 2026-07-08 | KRW 9.400,00 | -1,57 % | KRW 9.220,00 | KRW 10.030,00 | KRW 9.010,00 | 107,56K |
| 2026-07-07 | KRW 9.550,00 | -8,70 % | KRW 10.310,00 | KRW 10.940,00 | KRW 9.450,00 | 124,18K |
| 2026-07-06 | KRW 10.460,00 | -7,76 % | KRW 11.560,00 | KRW 11.560,00 | KRW 10.110,00 | 162,38K |
| 2026-07-03 | KRW 11.340,00 | +9,88 % | KRW 10.320,00 | KRW 11.350,00 | KRW 10.290,00 | 174,93K |
| 2026-07-02 | KRW 10.320,00 | -8,27 % | KRW 10.880,00 | KRW 10.880,00 | KRW 9.850,00 | 205,23K |
| 2026-07-01 | KRW 11.250,00 | +5,63 % | KRW 10.970,00 | KRW 11.600,00 | KRW 10.430,00 | 153,21K |
| 2026-06-30 | KRW 10.650,00 | +7,47 % | KRW 9.700,00 | KRW 10.830,00 | KRW 9.600,00 | 141,41K |
| 2026-06-29 | KRW 9.910,00 | +0,20 % | KRW 9.790,00 | KRW 9.930,00 | KRW 9.320,00 | 106,49K |
| 2026-06-26 | KRW 9.890,00 | -4,90 % | KRW 10.280,00 | KRW 11.200,00 | KRW 9.260,00 | 415,86K |
| 2026-06-25 | KRW 10.400,00 | 0,00 % | KRW 10.690,00 | KRW 11.700,00 | KRW 10.000,00 | 204,35K |
| 2026-06-24 | KRW 10.400,00 | -1,23 % | KRW 10.530,00 | KRW 10.740,00 | KRW 9.770,00 | 174,43K |
| 2026-06-23 | KRW 10.530,00 | -6,15 % | KRW 11.620,00 | KRW 11.920,00 | KRW 10.410,00 | 379,92K |
| 2026-06-22 | KRW 11.220,00 | +9,25 % | KRW 10.280,00 | KRW 11.800,00 | KRW 10.270,00 | 817,94K |
| 2026-06-19 | KRW 10.270,00 | +16,84 % | KRW 8.800,00 | KRW 11.250,00 | KRW 8.800,00 | 1,25M |
| 2026-06-18 | KRW 8.790,00 | -2,98 % | KRW 8.860,00 | KRW 9.100,00 | KRW 8.550,00 | 91,26K |
| 2026-06-17 | KRW 9.060,00 | -3,72 % | KRW 9.130,00 | KRW 9.250,00 | KRW 8.650,00 | 109,84K |
| 2026-06-16 | KRW 9.410,00 | +5,97 % | KRW 8.870,00 | KRW 9.900,00 | KRW 8.570,00 | 375,24K |
| 2026-06-15 | KRW 8.880,00 | +21,48 % | KRW 7.400,00 | KRW 8.970,00 | KRW 7.400,00 | 438,59K |
| 2026-06-12 | KRW 7.310,00 | +1,95 % | KRW 7.310,00 | KRW 7.600,00 | KRW 7.230,00 | 75,08K |
| 2026-06-11 | KRW 7.170,00 | +4,52 % | KRW 6.800,00 | KRW 7.300,00 | KRW 6.580,00 | 67,42K |
| 2026-06-10 | KRW 6.860,00 | +0,29 % | KRW 6.720,00 | KRW 6.920,00 | KRW 6.590,00 | 51,49K |
| 2026-06-09 | KRW 6.840,00 | +7,55 % | KRW 6.430,00 | KRW 7.010,00 | KRW 6.430,00 | 53,23K |
| 2026-06-08 | KRW 6.360,00 | -9,53 % | KRW 6.770,00 | KRW 6.860,00 | KRW 6.360,00 | 132,47K |
| 2026-06-05 | KRW 7.030,00 | -3,30 % | KRW 7.120,00 | KRW 7.230,00 | KRW 6.850,00 | 51,07K |
| 2026-06-04 | KRW 7.270,00 | 0,00 % | KRW 7.200,00 | KRW 7.570,00 | KRW 7.050,00 | 107,21K |
| 2026-06-02 | KRW 7.270,00 | -4,22 % | KRW 7.580,00 | KRW 7.580,00 | KRW 6.970,00 | 115,62K |
| 2026-06-01 | KRW 7.590,00 | -4,05 % | KRW 7.910,00 | KRW 7.980,00 | KRW 7.260,00 | 144,03K |
| 2026-05-29 | KRW 7.910,00 | -4,47 % | KRW 8.290,00 | KRW 8.300,00 | KRW 7.750,00 | 80,46K |
| 2026-05-28 | KRW 8.280,00 | -3,38 % | KRW 8.390,00 | KRW 8.610,00 | KRW 7.910,00 | 125,60K |
| 2026-05-27 | KRW 8.570,00 | -6,75 % | KRW 9.360,00 | KRW 9.360,00 | KRW 8.360,00 | 125,27K |
| 2026-05-26 | KRW 9.190,00 | -0,76 % | KRW 9.400,00 | KRW 9.820,00 | KRW 9.100,00 | 99,73K |
| 2026-05-22 | KRW 9.260,00 | +3,93 % | KRW 9.000,00 | KRW 9.320,00 | KRW 8.990,00 | 58,19K |