JLK, Inc. 322510
KRX · Südkorea · Technologiedienstleistungen
KRW 5.140,00-30,00 (-0,58 %)
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 5.140,00 | -0,58 % | KRW 5.210,00 | KRW 5.240,00 | KRW 5.100,00 | 88,31K |
| 2026-10-01 | KRW 5.170,00 | +4,02 % | KRW 5.000,00 | KRW 5.200,00 | KRW 4.950,00 | 71,73K |
| 2026-09-30 | KRW 4.970,00 | -2,55 % | KRW 5.230,00 | KRW 5.230,00 | KRW 4.950,00 | 62,93K |
| 2026-09-29 | KRW 5.100,00 | -0,39 % | KRW 5.090,00 | KRW 5.230,00 | KRW 4.975,00 | 114,71K |
| 2026-09-28 | KRW 5.120,00 | +6,67 % | KRW 4.970,00 | KRW 5.560,00 | KRW 4.935,00 | 416,53K |
| 2026-09-23 | KRW 4.800,00 | 0,00 % | KRW 4.870,00 | KRW 5.000,00 | KRW 4.780,00 | 53,70K |
| 2026-09-22 | KRW 4.800,00 | -2,04 % | KRW 4.900,00 | KRW 4.915,00 | KRW 4.720,00 | 73,31K |
| 2026-09-21 | KRW 4.900,00 | -3,16 % | KRW 5.150,00 | KRW 5.450,00 | KRW 4.900,00 | 145,31K |
| 2026-09-18 | KRW 5.060,00 | +1,91 % | KRW 5.150,00 | KRW 5.380,00 | KRW 5.010,00 | 91,08K |
| 2026-09-17 | KRW 4.965,00 | -2,84 % | KRW 5.140,00 | KRW 5.160,00 | KRW 4.905,00 | 58,97K |
| 2026-09-16 | KRW 5.110,00 | +2,30 % | KRW 5.140,00 | KRW 5.140,00 | KRW 4.920,00 | 62,34K |
| 2026-09-15 | KRW 4.995,00 | -2,25 % | KRW 5.100,00 | KRW 5.470,00 | KRW 4.955,00 | 118,40K |
| 2026-09-14 | KRW 5.110,00 | -3,22 % | KRW 5.180,00 | KRW 5.700,00 | KRW 5.110,00 | 216,04K |
| 2026-09-11 | KRW 5.280,00 | +17,20 % | KRW 4.505,00 | KRW 5.700,00 | KRW 4.425,00 | 1,24M |
| 2026-09-10 | KRW 4.505,00 | +0,11 % | KRW 4.450,00 | KRW 4.570,00 | KRW 4.340,00 | 67,36K |
| 2026-09-09 | KRW 4.500,00 | -3,02 % | KRW 4.640,00 | KRW 4.660,00 | KRW 4.450,00 | 75,10K |
| 2026-09-08 | KRW 4.640,00 | -0,11 % | KRW 4.650,00 | KRW 4.680,00 | KRW 4.590,00 | 53,32K |
| 2026-09-07 | KRW 4.645,00 | -1,17 % | KRW 4.770,00 | KRW 4.770,00 | KRW 4.610,00 | 35,31K |
| 2026-09-04 | KRW 4.700,00 | +0,43 % | KRW 4.680,00 | KRW 4.780,00 | KRW 4.647,00 | 27,79K |
| 2026-09-03 | KRW 4.680,00 | +0,11 % | KRW 4.685,00 | KRW 4.700,00 | KRW 4.550,00 | 37,80K |
| 2026-09-02 | KRW 4.675,00 | -3,81 % | KRW 4.830,00 | KRW 4.835,00 | KRW 4.610,00 | 38,57K |
| 2026-09-01 | KRW 4.860,00 | -1,62 % | KRW 4.960,00 | KRW 4.960,00 | KRW 4.825,00 | 32,94K |
| 2026-08-31 | KRW 4.940,00 | -2,76 % | KRW 5.070,00 | KRW 5.070,00 | KRW 4.860,00 | 74,78K |
| 2026-08-28 | KRW 5.080,00 | +1,91 % | KRW 4.955,00 | KRW 5.130,00 | KRW 4.920,00 | 45,15K |
| 2026-08-27 | KRW 4.985,00 | -0,70 % | KRW 5.020,00 | KRW 5.090,00 | KRW 4.980,00 | 56,96K |
| 2026-08-26 | KRW 5.020,00 | -1,18 % | KRW 5.080,00 | KRW 5.200,00 | KRW 4.990,00 | 54,77K |
| 2026-08-25 | KRW 5.080,00 | +4,21 % | KRW 4.850,00 | KRW 5.200,00 | KRW 4.710,00 | 72,26K |
| 2026-08-24 | KRW 4.875,00 | +4,06 % | KRW 4.640,00 | KRW 4.970,00 | KRW 4.640,00 | 89,98K |
| 2026-08-21 | KRW 4.685,00 | -4,58 % | KRW 5.020,00 | KRW 5.020,00 | KRW 4.580,00 | 299,16K |
| 2026-08-20 | KRW 4.910,00 | -0,30 % | KRW 5.000,00 | KRW 5.210,00 | KRW 4.855,00 | 196,30K |
| 2026-08-19 | KRW 4.925,00 | -3,81 % | KRW 5.000,00 | KRW 5.060,00 | KRW 4.920,00 | 86,48K |
| 2026-08-18 | KRW 5.120,00 | -1,54 % | KRW 5.180,00 | KRW 5.260,00 | KRW 4.990,00 | 135,67K |
| 2026-08-14 | KRW 5.200,00 | -5,45 % | KRW 5.500,00 | KRW 5.520,00 | KRW 5.160,00 | 124,38K |
| 2026-08-13 | KRW 5.500,00 | +1,29 % | KRW 5.500,00 | KRW 5.570,00 | KRW 5.210,00 | 112,16K |
| 2026-08-12 | KRW 5.430,00 | -4,74 % | KRW 5.670,00 | KRW 5.690,00 | KRW 5.390,00 | 128,92K |
| 2026-08-11 | KRW 5.700,00 | +0,71 % | KRW 5.680,00 | KRW 5.960,00 | KRW 5.630,00 | 194,69K |
| 2026-08-10 | KRW 5.660,00 | +3,85 % | KRW 5.450,00 | KRW 5.790,00 | KRW 5.440,00 | 166,88K |
| 2026-08-07 | KRW 5.450,00 | -0,18 % | KRW 5.550,00 | KRW 5.650,00 | KRW 5.380,00 | 110,91K |
| 2026-08-06 | KRW 5.460,00 | -0,36 % | KRW 5.460,00 | KRW 5.570,00 | KRW 5.420,00 | 87,61K |
| 2026-08-05 | KRW 5.480,00 | +0,74 % | KRW 5.440,00 | KRW 5.650,00 | KRW 5.390,00 | 115,11K |
| 2026-08-04 | KRW 5.440,00 | +9,35 % | KRW 4.945,00 | KRW 5.470,00 | KRW 4.945,00 | 144,01K |
| 2026-08-03 | KRW 4.975,00 | +2,37 % | KRW 4.850,00 | KRW 5.160,00 | KRW 4.695,00 | 94,59K |
| 2026-07-31 | KRW 4.860,00 | +10,20 % | KRW 4.460,00 | KRW 4.895,00 | KRW 4.460,00 | 94,14K |
| 2026-07-30 | KRW 4.410,00 | -2,33 % | KRW 4.465,00 | KRW 4.670,00 | KRW 4.390,00 | 78,21K |
| 2026-07-29 | KRW 4.515,00 | -11,12 % | KRW 5.080,00 | KRW 5.120,00 | KRW 4.475,00 | 166,58K |
| 2026-07-28 | KRW 5.080,00 | -1,17 % | KRW 4.915,00 | KRW 5.230,00 | KRW 4.700,00 | 117,42K |
| 2026-07-27 | KRW 5.140,00 | -2,65 % | KRW 5.370,00 | KRW 5.370,00 | KRW 5.050,00 | 94,44K |
| 2026-07-24 | KRW 5.280,00 | -2,58 % | KRW 5.400,00 | KRW 5.450,00 | KRW 5.180,00 | 101,25K |
| 2026-07-23 | KRW 5.420,00 | +2,85 % | KRW 5.270,00 | KRW 5.490,00 | KRW 5.270,00 | 70,79K |
| 2026-07-22 | KRW 5.270,00 | -2,23 % | KRW 5.390,00 | KRW 5.540,00 | KRW 5.150,00 | 137,30K |
| 2026-07-21 | KRW 5.390,00 | +6,31 % | KRW 5.090,00 | KRW 5.510,00 | KRW 5.040,00 | 250,60K |
| 2026-07-20 | KRW 5.070,00 | +2,22 % | KRW 4.860,00 | KRW 5.300,00 | KRW 4.845,00 | 206,12K |
| 2026-07-16 | KRW 4.960,00 | -0,50 % | KRW 4.985,00 | KRW 5.150,00 | KRW 4.870,00 | 96,63K |
| 2026-07-15 | KRW 4.985,00 | +10,65 % | KRW 4.505,00 | KRW 5.170,00 | KRW 4.505,00 | 200,44K |
| 2026-07-14 | KRW 4.505,00 | -6,15 % | KRW 4.705,00 | KRW 4.800,00 | KRW 4.450,00 | 142,58K |
| 2026-07-13 | KRW 4.800,00 | +2,56 % | KRW 4.720,00 | KRW 5.070,00 | KRW 4.660,00 | 211,52K |
| 2026-07-10 | KRW 4.680,00 | +11,30 % | KRW 4.270,00 | KRW 4.685,00 | KRW 4.200,00 | 144,38K |
| 2026-07-09 | KRW 4.205,00 | +6,73 % | KRW 3.920,00 | KRW 4.650,00 | KRW 3.920,00 | 274,09K |
| 2026-07-08 | KRW 3.940,00 | -4,14 % | KRW 4.110,00 | KRW 4.165,00 | KRW 3.900,00 | 108,42K |
| 2026-07-07 | KRW 4.110,00 | -0,24 % | KRW 4.120,00 | KRW 4.280,00 | KRW 4.060,00 | 88,05K |
| 2026-07-06 | KRW 4.120,00 | -2,60 % | KRW 4.230,00 | KRW 4.295,00 | KRW 4.070,00 | 92,17K |
| 2026-07-03 | KRW 4.230,00 | -4,19 % | KRW 4.380,00 | KRW 4.450,00 | KRW 4.050,00 | 126,16K |
| 2026-07-02 | KRW 4.415,00 | -8,50 % | KRW 4.830,00 | KRW 4.885,00 | KRW 4.395,00 | 184,89K |
| 2026-07-01 | KRW 4.825,00 | +2,55 % | KRW 4.680,00 | KRW 4.845,00 | KRW 4.640,00 | 65,77K |
| 2026-06-30 | KRW 4.705,00 | -0,84 % | KRW 4.855,00 | KRW 4.890,00 | KRW 4.650,00 | 63,14K |
| 2026-06-29 | KRW 4.745,00 | +6,27 % | KRW 4.435,00 | KRW 4.790,00 | KRW 4.430,00 | 97,62K |
| 2026-06-26 | KRW 4.465,00 | -2,83 % | KRW 4.595,00 | KRW 4.605,00 | KRW 4.300,00 | 139,35K |
| 2026-06-25 | KRW 4.595,00 | -0,97 % | KRW 4.620,00 | KRW 4.880,00 | KRW 4.565,00 | 123,71K |
| 2026-06-24 | KRW 4.640,00 | +1,20 % | KRW 4.565,00 | KRW 4.715,00 | KRW 4.340,00 | 131,62K |
| 2026-06-23 | KRW 4.585,00 | -7,00 % | KRW 4.810,00 | KRW 5.020,00 | KRW 4.585,00 | 130,22K |
| 2026-06-22 | KRW 4.930,00 | -1,40 % | KRW 4.950,00 | KRW 5.120,00 | KRW 4.855,00 | 118,55K |
| 2026-06-19 | KRW 5.000,00 | -11,66 % | KRW 5.520,00 | KRW 5.560,00 | KRW 4.850,00 | 271,86K |
| 2026-06-18 | KRW 5.660,00 | +5,60 % | KRW 5.370,00 | KRW 5.900,00 | KRW 5.120,00 | 436,19K |
| 2026-06-17 | KRW 5.360,00 | -0,92 % | KRW 5.410,00 | KRW 5.540,00 | KRW 5.170,00 | 148,02K |
| 2026-06-16 | KRW 5.410,00 | +6,50 % | KRW 5.120,00 | KRW 5.520,00 | KRW 5.120,00 | 234,26K |
| 2026-06-15 | KRW 5.080,00 | -2,50 % | KRW 5.210,00 | KRW 5.330,00 | KRW 5.020,00 | 179,69K |
| 2026-06-12 | KRW 5.210,00 | +21,45 % | KRW 4.295,00 | KRW 5.560,00 | KRW 4.295,00 | 1,13M |
| 2026-06-11 | KRW 4.290,00 | +3,75 % | KRW 4.100,00 | KRW 4.520,00 | KRW 4.015,00 | 119,16K |
| 2026-06-10 | KRW 4.135,00 | -4,61 % | KRW 4.230,00 | KRW 4.305,00 | KRW 4.020,00 | 141,57K |
| 2026-06-09 | KRW 4.335,00 | +13,63 % | KRW 3.820,00 | KRW 4.610,00 | KRW 3.820,00 | 410,07K |
| 2026-06-08 | KRW 3.815,00 | -8,73 % | KRW 4.005,00 | KRW 4.050,00 | KRW 3.765,00 | 320,05K |
| 2026-06-05 | KRW 4.180,00 | -1,18 % | KRW 4.220,00 | KRW 4.320,00 | KRW 4.050,00 | 180,68K |
| 2026-06-04 | KRW 4.230,00 | -0,12 % | KRW 4.235,00 | KRW 4.395,00 | KRW 4.130,00 | 166,05K |
| 2026-06-02 | KRW 4.235,00 | 0,00 % | KRW 4.185,00 | KRW 4.235,00 | KRW 4.020,00 | 259,48K |
| 2026-06-01 | KRW 4.235,00 | -3,20 % | KRW 4.375,00 | KRW 4.415,00 | KRW 4.110,00 | 315,54K |
| 2026-05-29 | KRW 4.375,00 | -6,52 % | KRW 4.720,00 | KRW 4.720,00 | KRW 4.310,00 | 245,70K |
| 2026-05-28 | KRW 4.680,00 | -3,11 % | KRW 4.830,00 | KRW 4.950,00 | KRW 4.550,00 | 198,12K |
| 2026-05-27 | KRW 4.830,00 | -3,21 % | KRW 4.990,00 | KRW 4.995,00 | KRW 4.700,00 | 308,55K |
| 2026-05-26 | KRW 4.990,00 | -0,20 % | KRW 5.220,00 | KRW 5.230,00 | KRW 4.965,00 | 184,20K |
| 2026-05-22 | KRW 5.000,00 | +6,84 % | KRW 4.680,00 | KRW 5.100,00 | KRW 4.680,00 | 179,65K |