KakaoBank Corp. 323410
KRX · Südkorea · Finanzen
KRW 19.760,00-130,00 (-0,65 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 19.760,00 | -0,65 % | KRW 19.880,00 | KRW 19.880,00 | KRW 19.720,00 | 611,95K |
| 2026-09-30 | KRW 19.890,00 | -1,78 % | KRW 20.250,00 | KRW 20.250,00 | KRW 19.810,00 | 936,61K |
| 2026-09-29 | KRW 20.250,00 | -1,22 % | KRW 20.450,00 | KRW 20.450,00 | KRW 20.000,00 | 587,45K |
| 2026-09-28 | KRW 20.500,00 | +2,91 % | KRW 19.960,00 | KRW 20.500,00 | KRW 19.950,00 | 841,38K |
| 2026-09-23 | KRW 19.920,00 | -1,39 % | KRW 20.200,00 | KRW 20.450,00 | KRW 19.900,00 | 976,44K |
| 2026-09-22 | KRW 20.200,00 | +0,50 % | KRW 20.300,00 | KRW 20.400,00 | KRW 20.050,00 | 888,98K |
| 2026-09-21 | KRW 20.100,00 | -1,71 % | KRW 20.450,00 | KRW 20.450,00 | KRW 20.050,00 | 695,42K |
| 2026-09-18 | KRW 20.450,00 | -1,21 % | KRW 21.000,00 | KRW 21.050,00 | KRW 20.450,00 | 1,87M |
| 2026-09-17 | KRW 20.700,00 | -0,48 % | KRW 20.850,00 | KRW 21.050,00 | KRW 20.600,00 | 591,03K |
| 2026-09-16 | KRW 20.800,00 | -1,65 % | KRW 21.150,00 | KRW 21.200,00 | KRW 20.750,00 | 600,91K |
| 2026-09-15 | KRW 21.150,00 | -2,08 % | KRW 21.350,00 | KRW 21.600,00 | KRW 21.150,00 | 529,08K |
| 2026-09-14 | KRW 21.600,00 | +1,17 % | KRW 21.250,00 | KRW 21.750,00 | KRW 21.050,00 | 547,65K |
| 2026-09-11 | KRW 21.350,00 | 0,00 % | KRW 21.100,00 | KRW 21.600,00 | KRW 21.100,00 | 523,55K |
| 2026-09-10 | KRW 21.350,00 | -1,16 % | KRW 21.400,00 | KRW 21.650,00 | KRW 21.150,00 | 1,61M |
| 2026-09-09 | KRW 21.600,00 | -1,37 % | KRW 21.950,00 | KRW 21.950,00 | KRW 21.500,00 | 508,33K |
| 2026-09-08 | KRW 21.900,00 | -0,68 % | KRW 22.250,00 | KRW 22.450,00 | KRW 21.850,00 | 576,92K |
| 2026-09-07 | KRW 22.050,00 | +0,46 % | KRW 22.150,00 | KRW 22.150,00 | KRW 21.700,00 | 546,19K |
| 2026-09-04 | KRW 21.950,00 | +0,69 % | KRW 21.850,00 | KRW 22.150,00 | KRW 21.650,00 | 552,35K |
| 2026-09-03 | KRW 21.800,00 | -0,46 % | KRW 21.950,00 | KRW 22.500,00 | KRW 21.550,00 | 1,00M |
| 2026-09-02 | KRW 21.900,00 | -0,23 % | KRW 21.700,00 | KRW 22.100,00 | KRW 21.500,00 | 566,72K |
| 2026-09-01 | KRW 21.950,00 | +0,46 % | KRW 21.650,00 | KRW 22.050,00 | KRW 21.550,00 | 556,50K |
| 2026-08-31 | KRW 21.850,00 | 0,00 % | KRW 21.750,00 | KRW 22.000,00 | KRW 21.500,00 | 1,62M |
| 2026-08-28 | KRW 21.850,00 | +1,16 % | KRW 21.450,00 | KRW 21.900,00 | KRW 21.350,00 | 599,80K |
| 2026-08-27 | KRW 21.600,00 | +0,47 % | KRW 21.700,00 | KRW 22.000,00 | KRW 21.400,00 | 623,65K |
| 2026-08-26 | KRW 21.500,00 | -0,46 % | KRW 21.700,00 | KRW 21.750,00 | KRW 21.300,00 | 712,95K |
| 2026-08-25 | KRW 21.600,00 | 0,00 % | KRW 21.500,00 | KRW 21.750,00 | KRW 21.200,00 | 446,27K |
| 2026-08-24 | KRW 21.600,00 | +1,41 % | KRW 21.400,00 | KRW 21.600,00 | KRW 21.050,00 | 538,89K |
| 2026-08-21 | KRW 21.300,00 | +0,47 % | KRW 21.200,00 | KRW 21.350,00 | KRW 20.800,00 | 577,71K |
| 2026-08-20 | KRW 21.200,00 | -1,40 % | KRW 21.500,00 | KRW 21.850,00 | KRW 21.200,00 | 746,29K |
| 2026-08-19 | KRW 21.500,00 | -2,05 % | KRW 21.550,00 | KRW 21.650,00 | KRW 21.000,00 | 648,10K |
| 2026-08-18 | KRW 21.950,00 | -1,13 % | KRW 22.200,00 | KRW 22.250,00 | KRW 21.700,00 | 658,14K |
| 2026-08-14 | KRW 22.200,00 | +0,23 % | KRW 21.950,00 | KRW 22.500,00 | KRW 21.900,00 | 577,75K |
| 2026-08-13 | KRW 22.150,00 | +1,84 % | KRW 21.900,00 | KRW 22.450,00 | KRW 21.775,00 | 1,28M |
| 2026-08-12 | KRW 21.750,00 | -2,03 % | KRW 22.100,00 | KRW 22.500,00 | KRW 21.750,00 | 780,86K |
| 2026-08-11 | KRW 22.200,00 | +0,23 % | KRW 22.100,00 | KRW 22.600,00 | KRW 21.900,00 | 678,37K |
| 2026-08-10 | KRW 22.150,00 | +0,68 % | KRW 22.000,00 | KRW 22.150,00 | KRW 21.450,00 | 850,57K |
| 2026-08-07 | KRW 22.000,00 | +1,85 % | KRW 21.450,00 | KRW 22.050,00 | KRW 21.300,00 | 833,88K |
| 2026-08-06 | KRW 21.600,00 | +0,23 % | KRW 21.650,00 | KRW 21.650,00 | KRW 21.150,00 | 780,25K |
| 2026-08-05 | KRW 21.550,00 | -1,37 % | KRW 22.150,00 | KRW 22.650,00 | KRW 21.400,00 | 1,23M |
| 2026-08-04 | KRW 21.850,00 | 0,00 % | KRW 21.850,00 | KRW 22.050,00 | KRW 21.600,00 | 704,36K |
| 2026-08-03 | KRW 21.850,00 | -1,13 % | KRW 21.750,00 | KRW 21.900,00 | KRW 21.350,00 | 716,64K |
| 2026-07-31 | KRW 22.100,00 | +1,38 % | KRW 21.950,00 | KRW 22.150,00 | KRW 21.600,00 | 1,02M |
| 2026-07-30 | KRW 21.800,00 | +3,07 % | KRW 21.050,00 | KRW 22.300,00 | KRW 21.000,00 | 1,28M |
| 2026-07-29 | KRW 21.150,00 | -0,70 % | KRW 21.250,00 | KRW 22.200,00 | KRW 20.750,00 | 1,20M |
| 2026-07-28 | KRW 21.300,00 | -3,84 % | KRW 22.000,00 | KRW 22.150,00 | KRW 20.800,00 | 618,14K |
| 2026-07-27 | KRW 22.150,00 | +0,45 % | KRW 22.200,00 | KRW 22.400,00 | KRW 21.900,00 | 411,34K |
| 2026-07-24 | KRW 22.050,00 | -0,23 % | KRW 21.750,00 | KRW 22.150,00 | KRW 21.500,00 | 560,84K |
| 2026-07-23 | KRW 22.100,00 | +2,55 % | KRW 21.450,00 | KRW 22.150,00 | KRW 21.450,00 | 763,51K |
| 2026-07-22 | KRW 21.550,00 | -2,93 % | KRW 22.350,00 | KRW 22.800,00 | KRW 21.450,00 | 1,00M |
| 2026-07-21 | KRW 22.200,00 | -1,55 % | KRW 22.350,00 | KRW 22.650,00 | KRW 21.800,00 | 975,75K |
| 2026-07-20 | KRW 22.550,00 | -1,96 % | KRW 23.000,00 | KRW 23.000,00 | KRW 22.100,00 | 807,05K |
| 2026-07-16 | KRW 23.000,00 | +1,77 % | KRW 22.750,00 | KRW 23.150,00 | KRW 22.050,00 | 807,08K |
| 2026-07-15 | KRW 22.600,00 | -2,16 % | KRW 23.450,00 | KRW 23.600,00 | KRW 22.500,00 | 1,05M |
| 2026-07-14 | KRW 23.100,00 | -0,86 % | KRW 23.350,00 | KRW 23.850,00 | KRW 22.700,00 | 1,83M |
| 2026-07-13 | KRW 23.300,00 | +1,75 % | KRW 23.100,00 | KRW 23.700,00 | KRW 22.800,00 | 1,40M |
| 2026-07-10 | KRW 22.900,00 | +6,02 % | KRW 21.800,00 | KRW 23.050,00 | KRW 21.500,00 | 1,33M |
| 2026-07-09 | KRW 21.600,00 | -1,82 % | KRW 22.050,00 | KRW 22.250,00 | KRW 20.800,00 | 1,29M |
| 2026-07-08 | KRW 22.000,00 | -3,72 % | KRW 22.900,00 | KRW 22.950,00 | KRW 21.700,00 | 864,58K |
| 2026-07-07 | KRW 22.850,00 | +2,01 % | KRW 22.400,00 | KRW 22.850,00 | KRW 22.100,00 | 689,60K |
| 2026-07-06 | KRW 22.400,00 | +0,67 % | KRW 22.350,00 | KRW 22.750,00 | KRW 22.100,00 | 670,55K |
| 2026-07-03 | KRW 22.250,00 | +0,91 % | KRW 22.100,00 | KRW 22.600,00 | KRW 21.350,00 | 1,07M |
| 2026-07-02 | KRW 22.050,00 | +5,50 % | KRW 21.300,00 | KRW 22.200,00 | KRW 20.500,00 | 1,10M |
| 2026-07-01 | KRW 20.900,00 | 0,00 % | KRW 21.500,00 | KRW 21.500,00 | KRW 20.350,00 | 638,50K |
| 2026-06-30 | KRW 20.900,00 | -1,18 % | KRW 20.950,00 | KRW 21.300,00 | KRW 20.700,00 | 703,42K |
| 2026-06-29 | KRW 21.150,00 | +7,09 % | KRW 19.940,00 | KRW 21.150,00 | KRW 19.880,00 | 1,11M |
| 2026-06-26 | KRW 19.750,00 | -3,42 % | KRW 20.300,00 | KRW 20.450,00 | KRW 19.110,00 | 906,30K |
| 2026-06-25 | KRW 20.450,00 | +2,00 % | KRW 20.250,00 | KRW 21.300,00 | KRW 20.250,00 | 659,61K |
| 2026-06-24 | KRW 20.050,00 | -0,99 % | KRW 20.400,00 | KRW 20.600,00 | KRW 19.810,00 | 1,06M |
| 2026-06-23 | KRW 20.250,00 | -3,57 % | KRW 21.200,00 | KRW 21.550,00 | KRW 20.200,00 | 1,14M |
| 2026-06-22 | KRW 21.000,00 | -5,19 % | KRW 22.800,00 | KRW 22.800,00 | KRW 21.000,00 | 993,94K |
| 2026-06-19 | KRW 22.150,00 | -3,28 % | KRW 22.950,00 | KRW 23.150,00 | KRW 21.700,00 | 1,27M |
| 2026-06-18 | KRW 22.900,00 | -3,17 % | KRW 23.500,00 | KRW 23.600,00 | KRW 22.900,00 | 721,45K |
| 2026-06-17 | KRW 23.650,00 | -2,07 % | KRW 24.350,00 | KRW 24.450,00 | KRW 23.600,00 | 625,02K |
| 2026-06-16 | KRW 24.150,00 | +1,47 % | KRW 23.800,00 | KRW 24.600,00 | KRW 23.800,00 | 1,00M |
| 2026-06-15 | KRW 23.800,00 | +0,21 % | KRW 24.050,00 | KRW 24.500,00 | KRW 23.600,00 | 906,87K |
| 2026-06-12 | KRW 23.750,00 | +1,50 % | KRW 23.800,00 | KRW 24.450,00 | KRW 23.250,00 | 1,08M |
| 2026-06-11 | KRW 23.400,00 | -5,45 % | KRW 24.300,00 | KRW 24.500,00 | KRW 22.600,00 | 2,11M |
| 2026-06-10 | KRW 24.750,00 | +1,43 % | KRW 23.900,00 | KRW 25.000,00 | KRW 23.750,00 | 1,36K |
| 2026-06-09 | KRW 24.400,00 | +7,25 % | KRW 22.550,00 | KRW 24.600,00 | KRW 22.550,00 | 2,47M |
| 2026-06-08 | KRW 22.750,00 | -1,30 % | KRW 22.050,00 | KRW 22.825,00 | KRW 21.700,00 | 1,47M |
| 2026-06-05 | KRW 23.050,00 | +2,22 % | KRW 22.950,00 | KRW 23.200,00 | KRW 22.100,00 | 1,16M |
| 2026-06-04 | KRW 22.550,00 | +2,50 % | KRW 22.100,00 | KRW 22.950,00 | KRW 21.950,00 | 922,84K |
| 2026-06-02 | KRW 22.000,00 | -0,68 % | KRW 21.950,00 | KRW 22.150,00 | KRW 21.300,00 | 932,08K |
| 2026-06-01 | KRW 22.150,00 | -1,12 % | KRW 22.300,00 | KRW 22.650,00 | KRW 21.550,00 | 1,14M |
| 2026-05-29 | KRW 22.400,00 | +4,67 % | KRW 21.750,00 | KRW 22.450,00 | KRW 21.450,00 | 3,83M |
| 2026-05-28 | KRW 21.400,00 | -2,06 % | KRW 21.950,00 | KRW 21.950,00 | KRW 20.850,00 | 1,41M |
| 2026-05-27 | KRW 21.850,00 | -2,46 % | KRW 22.250,00 | KRW 22.550,00 | KRW 21.650,00 | 1,16M |
| 2026-05-26 | KRW 22.400,00 | -1,75 % | KRW 23.050,00 | KRW 23.250,00 | KRW 22.250,00 | 948,49K |
| 2026-05-22 | KRW 22.800,00 | +1,33 % | KRW 22.750,00 | KRW 23.050,00 | KRW 22.600,00 | 824,43K |
| 2026-05-21 | KRW 22.500,00 | +2,51 % | KRW 22.200,00 | KRW 22.800,00 | KRW 22.150,00 | 795,39K |