COPUS KOREA Co., Ltd. 322780
KRX · Südkorea · Verbraucherdienstleistungen
KRW 1.625,00-47,00 (-2,81 %)
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 1.625,00 | -2,81 % | KRW 1.681,00 | KRW 1.776,00 | KRW 1.533,00 | 147,85K |
| 2026-10-01 | KRW 1.672,00 | -0,18 % | KRW 1.675,00 | KRW 1.841,00 | KRW 1.586,00 | 69,01K |
| 2026-09-30 | KRW 1.675,00 | -0,71 % | KRW 1.687,00 | KRW 1.700,00 | KRW 1.526,00 | 70,52K |
| 2026-09-29 | KRW 1.687,00 | -6,28 % | KRW 1.797,00 | KRW 1.797,00 | KRW 1.655,00 | 41,62K |
| 2026-09-28 | KRW 1.800,00 | 0,00 % | KRW 1.800,00 | KRW 1.866,00 | KRW 1.730,00 | 54,52K |
| 2026-09-23 | KRW 1.800,00 | -3,90 % | KRW 1.872,00 | KRW 1.872,00 | KRW 1.795,00 | 15,83K |
| 2026-09-22 | KRW 1.873,00 | -0,21 % | KRW 1.872,00 | KRW 1.876,00 | KRW 1.819,00 | 14,13K |
| 2026-09-21 | KRW 1.877,00 | +1,96 % | KRW 1.841,00 | KRW 1.930,00 | KRW 1.800,00 | 53,12K |
| 2026-09-18 | KRW 1.841,00 | -0,75 % | KRW 1.860,00 | KRW 1.968,00 | KRW 1.835,00 | 14,45K |
| 2026-09-17 | KRW 1.855,00 | -2,16 % | KRW 1.896,00 | KRW 1.896,00 | KRW 1.841,00 | 9,39K |
| 2026-09-16 | KRW 1.896,00 | +0,26 % | KRW 2.025,00 | KRW 2.025,00 | KRW 1.820,00 | 19,10K |
| 2026-09-15 | KRW 1.891,00 | +3,62 % | KRW 1.899,00 | KRW 1.900,00 | KRW 1.824,00 | 34,52K |
| 2026-09-14 | KRW 1.825,00 | +0,50 % | KRW 1.900,00 | KRW 1.900,00 | KRW 1.775,00 | 28,32K |
| 2026-09-11 | KRW 1.816,00 | -0,77 % | KRW 1.830,00 | KRW 1.899,00 | KRW 1.809,00 | 9,41K |
| 2026-09-10 | KRW 1.830,00 | +2,23 % | KRW 1.790,00 | KRW 1.836,00 | KRW 1.721,00 | 26,60K |
| 2026-09-09 | KRW 1.790,00 | -2,66 % | KRW 1.838,00 | KRW 1.838,00 | KRW 1.720,00 | 66,19K |
| 2026-09-08 | KRW 1.839,00 | -2,18 % | KRW 1.880,00 | KRW 2.020,00 | KRW 1.825,00 | 42,08K |
| 2026-09-07 | KRW 1.880,00 | +1,40 % | KRW 1.975,00 | KRW 1.975,00 | KRW 1.776,00 | 41,66K |
| 2026-09-04 | KRW 1.854,00 | +3,58 % | KRW 1.737,00 | KRW 1.918,00 | KRW 1.737,00 | 27,80K |
| 2026-09-03 | KRW 1.790,00 | -4,18 % | KRW 1.853,00 | KRW 1.853,00 | KRW 1.727,00 | 25,57K |
| 2026-09-02 | KRW 1.868,00 | -0,80 % | KRW 1.912,00 | KRW 1.960,00 | KRW 1.802,00 | 44,58K |
| 2026-09-01 | KRW 1.883,00 | -2,18 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.854,00 | 24,79K |
| 2026-08-31 | KRW 1.925,00 | -1,03 % | KRW 1.846,00 | KRW 1.965,00 | KRW 1.846,00 | 32,55K |
| 2026-08-28 | KRW 1.945,00 | +0,36 % | KRW 1.938,00 | KRW 1.984,00 | KRW 1.845,00 | 48,25K |
| 2026-08-27 | KRW 1.938,00 | -2,37 % | KRW 1.906,00 | KRW 1.961,00 | KRW 1.864,00 | 53,25K |
| 2026-08-26 | KRW 1.985,00 | +0,30 % | KRW 1.989,00 | KRW 2.025,00 | KRW 1.940,00 | 22,77K |
| 2026-08-25 | KRW 1.979,00 | -2,51 % | KRW 1.981,00 | KRW 2.025,00 | KRW 1.940,00 | 62,91K |
| 2026-08-24 | KRW 2.030,00 | -1,46 % | KRW 2.005,00 | KRW 2.100,00 | KRW 1.975,00 | 30,48K |
| 2026-08-21 | KRW 2.060,00 | +2,49 % | KRW 2.015,00 | KRW 2.080,00 | KRW 1.940,00 | 52,80K |
| 2026-08-20 | KRW 2.010,00 | -1,95 % | KRW 1.973,00 | KRW 2.080,00 | KRW 1.949,00 | 47,06K |
| 2026-08-19 | KRW 2.050,00 | -1,20 % | KRW 2.060,00 | KRW 2.100,00 | KRW 1.881,00 | 63,74K |
| 2026-08-18 | KRW 2.075,00 | 0,00 % | KRW 2.065,00 | KRW 2.075,00 | KRW 1.983,00 | 77,05K |
| 2026-08-14 | KRW 2.075,00 | +6,52 % | KRW 1.948,00 | KRW 2.140,00 | KRW 1.931,00 | 66,05K |
| 2026-08-13 | KRW 1.948,00 | -0,10 % | KRW 1.960,00 | KRW 1.994,00 | KRW 1.930,00 | 22,50K |
| 2026-08-12 | KRW 1.950,00 | -0,05 % | KRW 2.065,00 | KRW 2.065,00 | KRW 1.930,00 | 29,04K |
| 2026-08-11 | KRW 1.951,00 | +0,72 % | KRW 1.937,00 | KRW 1.997,00 | KRW 1.917,00 | 26,15K |
| 2026-08-10 | KRW 1.937,00 | -0,46 % | KRW 1.930,00 | KRW 1.989,00 | KRW 1.888,00 | 54,71K |
| 2026-08-07 | KRW 1.946,00 | -2,70 % | KRW 2.000,00 | KRW 2.010,00 | KRW 1.935,00 | 27,18K |
| 2026-08-06 | KRW 2.000,00 | -0,74 % | KRW 2.035,00 | KRW 2.080,00 | KRW 1.920,00 | 66,69K |
| 2026-08-05 | KRW 2.015,00 | +0,50 % | KRW 2.030,00 | KRW 2.150,00 | KRW 1.950,00 | 44,33K |
| 2026-08-04 | KRW 2.005,00 | -0,50 % | KRW 2.020,00 | KRW 2.050,00 | KRW 1.932,00 | 91,26K |
| 2026-08-03 | KRW 2.015,00 | -0,25 % | KRW 1.993,00 | KRW 2.100,00 | KRW 1.940,00 | 57,09K |
| 2026-07-31 | KRW 2.020,00 | -0,98 % | KRW 1.922,00 | KRW 2.045,00 | KRW 1.922,00 | 68,35K |
| 2026-07-30 | KRW 2.040,00 | 0,00 % | KRW 2.000,00 | KRW 2.100,00 | KRW 1.920,00 | 74,93K |
| 2026-07-29 | KRW 2.040,00 | +3,34 % | KRW 1.975,00 | KRW 2.145,00 | KRW 1.930,00 | 84,62K |
| 2026-07-28 | KRW 1.974,00 | -4,87 % | KRW 1.953,00 | KRW 2.130,00 | KRW 1.950,00 | 96,37K |
| 2026-07-27 | KRW 2.075,00 | +0,73 % | KRW 2.200,00 | KRW 2.300,00 | KRW 2.025,00 | 69,53K |
| 2026-07-24 | KRW 2.060,00 | -3,96 % | KRW 2.040,00 | KRW 2.200,00 | KRW 2.010,00 | 70,98K |
| 2026-07-23 | KRW 2.145,00 | -2,50 % | KRW 2.135,00 | KRW 2.285,00 | KRW 2.085,00 | 49,89K |
| 2026-07-22 | KRW 2.200,00 | -1,35 % | KRW 2.200,00 | KRW 2.295,00 | KRW 2.070,00 | 111,08K |
| 2026-07-21 | KRW 2.230,00 | +7,73 % | KRW 2.085,00 | KRW 2.325,00 | KRW 2.000,00 | 148,96K |
| 2026-07-20 | KRW 2.070,00 | -7,38 % | KRW 2.210,00 | KRW 2.210,00 | KRW 1.987,00 | 97,10K |
| 2026-07-16 | KRW 2.235,00 | +11,92 % | KRW 1.947,00 | KRW 2.235,00 | KRW 1.906,00 | 261,52K |
| 2026-07-15 | KRW 1.997,00 | -0,15 % | KRW 2.050,00 | KRW 2.120,00 | KRW 1.900,00 | 249,85K |
| 2026-07-14 | KRW 2.000,00 | -7,83 % | KRW 2.380,00 | KRW 2.575,00 | KRW 1.970,00 | 1,43M |
| 2026-07-13 | KRW 2.170,00 | +29,78 % | KRW 1.840,00 | KRW 2.170,00 | KRW 1.736,00 | 605,28K |
| 2026-07-10 | KRW 1.672,00 | -0,18 % | KRW 1.601,00 | KRW 1.730,00 | KRW 1.601,00 | 96,26K |
| 2026-07-09 | KRW 1.675,00 | -0,06 % | KRW 1.610,00 | KRW 1.726,00 | KRW 1.610,00 | 124,70K |
| 2026-07-08 | KRW 1.676,00 | -9,55 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.624,00 | 228,89K |
| 2026-07-07 | KRW 1.853,00 | -16,91 % | KRW 2.180,00 | KRW 2.180,00 | KRW 1.850,00 | 294,29K |
| 2026-07-06 | KRW 2.230,00 | -5,51 % | KRW 2.305,00 | KRW 2.360,00 | KRW 1.996,00 | 352,03K |
| 2026-07-03 | KRW 2.360,00 | +18,24 % | KRW 2.075,00 | KRW 2.590,00 | KRW 1.988,00 | 2,83M |
| 2026-07-02 | KRW 1.996,00 | -26,62 % | KRW 2.400,00 | KRW 2.665,00 | KRW 1.996,00 | 882,64K |
| 2026-07-01 | KRW 2.720,00 | +29,83 % | KRW 2.720,00 | KRW 2.720,00 | KRW 2.495,00 | 1,25M |
| 2026-06-30 | KRW 2.095,00 | +29,96 % | KRW 2.095,00 | KRW 2.095,00 | KRW 2.095,00 | 12,93K |
| 2026-06-29 | KRW 1.612,00 | +30,00 % | KRW 1.612,00 | KRW 1.612,00 | KRW 1.612,00 | 41,71K |
| 2026-06-26 | KRW 1.240,00 | -10,08 % | KRW 1.213,00 | KRW 1.496,00 | KRW 1.213,00 | 99,86K |
| 2026-06-25 | KRW 1.379,00 | -14,19 % | KRW 1.609,00 | KRW 1.690,00 | KRW 1.379,00 | 80,60K |
| 2026-06-24 | KRW 1.607,00 | -7,06 % | KRW 1.650,00 | KRW 1.729,00 | KRW 1.499,00 | 89,77K |
| 2026-06-23 | KRW 1.729,00 | -9,24 % | KRW 1.838,00 | KRW 1.985,00 | KRW 1.720,00 | 58,48K |
| 2026-06-22 | KRW 1.905,00 | -14,38 % | KRW 2.115,00 | KRW 2.190,00 | KRW 1.904,00 | 86,07K |
| 2026-06-19 | KRW 2.225,00 | +7,23 % | KRW 2.075,00 | KRW 2.230,00 | KRW 1.940,00 | 45,19K |
| 2026-06-18 | KRW 2.075,00 | -5,03 % | KRW 2.100,00 | KRW 2.230,00 | KRW 1.892,00 | 58,02K |
| 2026-06-17 | KRW 2.185,00 | +16,66 % | KRW 1.871,00 | KRW 2.245,00 | KRW 1.871,00 | 166,67K |
| 2026-06-16 | KRW 1.873,00 | -4,00 % | KRW 1.949,00 | KRW 2.060,00 | KRW 1.811,00 | 49,46K |
| 2026-06-15 | KRW 1.951,00 | -9,26 % | KRW 2.150,00 | KRW 2.185,00 | KRW 1.915,00 | 142,16K |
| 2026-06-12 | KRW 2.150,00 | -0,23 % | KRW 2.170,00 | KRW 2.205,00 | KRW 2.065,00 | 33,05K |
| 2026-06-11 | KRW 2.155,00 | -3,79 % | KRW 2.225,00 | KRW 2.305,00 | KRW 2.090,00 | 21,30K |
| 2026-06-10 | KRW 2.240,00 | -2,40 % | KRW 2.280,00 | KRW 2.310,00 | KRW 2.135,00 | 39,36K |
| 2026-06-09 | KRW 2.295,00 | -2,34 % | KRW 2.125,00 | KRW 2.350,00 | KRW 2.125,00 | 57,01K |
| 2026-06-08 | KRW 2.350,00 | +2,40 % | KRW 1.610,00 | KRW 2.425,00 | KRW 1.610,00 | 72,73K |
| 2026-06-05 | KRW 2.295,00 | +0,22 % | KRW 2.345,00 | KRW 2.450,00 | KRW 2.255,00 | 74,50K |
| 2026-06-04 | KRW 2.290,00 | +2,23 % | KRW 2.240,00 | KRW 2.400,00 | KRW 2.000,00 | 139,70K |
| 2026-06-02 | KRW 2.240,00 | -4,88 % | KRW 2.340,00 | KRW 2.455,00 | KRW 2.215,00 | 81,96K |
| 2026-06-01 | KRW 2.355,00 | -4,07 % | KRW 2.465,00 | KRW 2.545,00 | KRW 2.295,00 | 172,68K |
| 2026-05-29 | KRW 2.455,00 | +2,29 % | KRW 2.405,00 | KRW 2.495,00 | KRW 2.350,00 | 159,54K |
| 2026-05-28 | KRW 2.400,00 | +0,21 % | KRW 2.395,00 | KRW 2.470,00 | KRW 2.150,00 | 144,35K |
| 2026-05-27 | KRW 2.395,00 | +4,59 % | KRW 2.445,00 | KRW 2.610,00 | KRW 2.090,00 | 722,86K |
| 2026-05-26 | KRW 2.290,00 | 0,00 % | KRW 2.290,00 | KRW 2.290,00 | KRW 2.290,00 | 0 |
| 2026-05-22 | KRW 2.290,00 | 0,00 % | KRW 2.290,00 | KRW 2.290,00 | KRW 2.290,00 | 0 |