OA Co., Ltd. 342870
KRX · Südkorea · Einzelhandel
KRW 3.555,00+30,00 (+0,85 %)
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 3.555,00 | +0,85 % | KRW 3.525,00 | KRW 3.560,00 | KRW 3.495,00 | 3,72K |
| 2026-10-01 | KRW 3.525,00 | 0,00 % | KRW 3.520,00 | KRW 3.525,00 | KRW 3.445,00 | 4,75K |
| 2026-09-30 | KRW 3.525,00 | +0,28 % | KRW 3.530,00 | KRW 3.530,00 | KRW 3.470,00 | 2,39K |
| 2026-09-29 | KRW 3.515,00 | -0,57 % | KRW 3.530,00 | KRW 3.530,00 | KRW 3.460,00 |
| 2,85K |
| 2026-09-28 | KRW 3.535,00 | +1,00 % | KRW 3.500,00 | KRW 3.560,00 | KRW 3.490,00 | 3,80K |
| 2026-09-23 | KRW 3.500,00 | -2,23 % | KRW 3.605,00 | KRW 3.870,00 | KRW 3.500,00 | 11,50K |
| 2026-09-22 | KRW 3.580,00 | -3,11 % | KRW 3.690,00 | KRW 3.695,00 | KRW 3.530,00 | 8,24K |
| 2026-09-21 | KRW 3.695,00 | +0,54 % | KRW 3.725,00 | KRW 3.860,00 | KRW 3.550,00 | 7,46K |
| 2026-09-18 | KRW 3.675,00 | -2,65 % | KRW 3.880,00 | KRW 3.880,00 | KRW 3.670,00 | 3,13K |
| 2026-09-17 | KRW 3.775,00 | +3,28 % | KRW 3.655,00 | KRW 3.795,00 | KRW 3.650,00 | 4,21K |
| 2026-09-16 | KRW 3.655,00 | -4,07 % | KRW 3.880,00 | KRW 3.955,00 | KRW 3.655,00 | 4,19K |
| 2026-09-15 | KRW 3.810,00 | -3,54 % | KRW 3.950,00 | KRW 4.000,00 | KRW 3.805,00 | 3,99K |
| 2026-09-14 | KRW 3.950,00 | +4,50 % | KRW 3.780,00 | KRW 3.995,00 | KRW 3.675,00 | 8,89K |
| 2026-09-11 | KRW 3.780,00 | +3,56 % | KRW 3.850,00 | KRW 3.850,00 | KRW 3.675,00 | 2,85K |
| 2026-09-10 | KRW 3.650,00 | 0,00 % | KRW 3.685,00 | KRW 3.685,00 | KRW 3.615,00 | 1,14K |
| 2026-09-09 | KRW 3.650,00 | +1,25 % | KRW 3.640,00 | KRW 3.675,00 | KRW 3.510,00 | 4,52K |
| 2026-09-08 | KRW 3.605,00 | +0,84 % | KRW 3.650,00 | KRW 3.835,00 | KRW 3.580,00 | 1,67K |
| 2026-09-07 | KRW 3.575,00 | +0,42 % | KRW 3.570,00 | KRW 3.800,00 | KRW 3.540,00 | 3,98K |
| 2026-09-04 | KRW 3.560,00 | +0,14 % | KRW 3.610,00 | KRW 3.620,00 | KRW 3.545,00 | 1,55K |
| 2026-09-03 | KRW 3.555,00 | -0,14 % | KRW 3.560,00 | KRW 3.600,00 | KRW 3.535,00 | 3,54K |
| 2026-09-02 | KRW 3.560,00 | -1,66 % | KRW 3.620,00 | KRW 3.975,00 | KRW 3.560,00 | 3,27K |
| 2026-09-01 | KRW 3.620,00 | -1,36 % | KRW 3.595,00 | KRW 3.665,00 | KRW 3.580,00 | 1,77K |
| 2026-08-31 | KRW 3.670,00 | -0,68 % | KRW 3.680,00 | KRW 3.680,00 | KRW 3.555,00 | 4,81K |
| 2026-08-28 | KRW 3.695,00 | -0,54 % | KRW 3.720,00 | KRW 3.850,00 | KRW 3.620,00 | 5,16K |
| 2026-08-27 | KRW 3.715,00 | +3,34 % | KRW 3.595,00 | KRW 3.745,00 | KRW 3.570,00 | 7,99K |
| 2026-08-26 | KRW 3.595,00 | +1,84 % | KRW 3.530,00 | KRW 3.595,00 | KRW 3.475,00 | 3,29K |
| 2026-08-25 | KRW 3.530,00 | 0,00 % | KRW 3.530,00 | KRW 3.540,00 | KRW 3.470,00 | 1,78K |
| 2026-08-24 | KRW 3.530,00 | -0,28 % | KRW 3.415,00 | KRW 3.540,00 | KRW 3.380,00 | 5,70K |
| 2026-08-21 | KRW 3.540,00 | -1,80 % | KRW 3.635,00 | KRW 3.635,00 | KRW 3.450,00 | 4,76K |
| 2026-08-20 | KRW 3.605,00 | +0,14 % | KRW 3.635,00 | KRW 3.640,00 | KRW 3.535,00 | 3,29K |
| 2026-08-19 | KRW 3.600,00 | -2,83 % | KRW 3.665,00 | KRW 3.760,00 | KRW 3.560,00 | 6,44K |
| 2026-08-18 | KRW 3.705,00 | -5,12 % | KRW 3.920,00 | KRW 4.100,00 | KRW 3.705,00 | 7,66K |
| 2026-08-14 | KRW 3.905,00 | -0,76 % | KRW 3.970,00 | KRW 3.985,00 | KRW 3.795,00 | 6,83K |
| 2026-08-13 | KRW 3.935,00 | +0,38 % | KRW 3.965,00 | KRW 3.965,00 | KRW 3.885,00 | 1,87K |
| 2026-08-12 | KRW 3.920,00 | -1,01 % | KRW 3.960,00 | KRW 4.080,00 | KRW 3.900,00 | 1,44K |
| 2026-08-11 | KRW 3.960,00 | +2,06 % | KRW 3.880,00 | KRW 4.180,00 | KRW 3.880,00 | 1,31K |
| 2026-08-10 | KRW 3.880,00 | -0,26 % | KRW 3.890,00 | KRW 3.905,00 | KRW 3.830,00 | 2,60K |
| 2026-08-07 | KRW 3.890,00 | -1,52 % | KRW 4.040,00 | KRW 4.040,00 | KRW 3.870,00 | 3,04K |
| 2026-08-06 | KRW 3.950,00 | -0,38 % | KRW 3.935,00 | KRW 4.035,00 | KRW 3.935,00 | 539 |
| 2026-08-05 | KRW 3.965,00 | +2,99 % | KRW 3.870,00 | KRW 4.130,00 | KRW 3.865,00 | 2,55K |
| 2026-08-04 | KRW 3.850,00 | +3,08 % | KRW 3.525,00 | KRW 3.865,00 | KRW 3.525,00 | 5,41K |
| 2026-08-03 | KRW 3.735,00 | 0,00 % | KRW 3.740,00 | KRW 3.820,00 | KRW 3.655,00 | 1,89K |
| 2026-07-31 | KRW 3.735,00 | +5,81 % | KRW 3.365,00 | KRW 3.760,00 | KRW 3.365,00 | 10,26K |
| 2026-07-30 | KRW 3.530,00 | -5,36 % | KRW 3.700,00 | KRW 3.880,00 | KRW 3.500,00 | 4,16K |
| 2026-07-29 | KRW 3.730,00 | -2,10 % | KRW 3.810,00 | KRW 4.025,00 | KRW 3.480,00 | 12,71K |
| 2026-07-28 | KRW 3.810,00 | -7,30 % | KRW 4.110,00 | KRW 4.400,00 | KRW 3.810,00 | 10,75K |
| 2026-07-27 | KRW 4.110,00 | +0,49 % | KRW 4.050,00 | KRW 4.125,00 | KRW 4.045,00 | 8,75K |
| 2026-07-24 | KRW 4.090,00 | -7,05 % | KRW 4.400,00 | KRW 4.520,00 | KRW 4.060,00 | 5,90K |
| 2026-07-23 | KRW 4.400,00 | +9,59 % | KRW 4.015,00 | KRW 4.410,00 | KRW 3.850,00 | 13,38K |
| 2026-07-22 | KRW 4.015,00 | -0,86 % | KRW 4.020,00 | KRW 4.140,00 | KRW 4.005,00 | 1,77K |
| 2026-07-21 | KRW 4.050,00 | +0,75 % | KRW 4.000,00 | KRW 4.065,00 | KRW 3.820,00 | 3,02K |
| 2026-07-20 | KRW 4.020,00 | -3,71 % | KRW 4.100,00 | KRW 4.165,00 | KRW 4.010,00 | 1,19K |
| 2026-07-16 | KRW 4.175,00 | -1,65 % | KRW 4.220,00 | KRW 4.255,00 | KRW 4.130,00 | 1,14K |
| 2026-07-15 | KRW 4.245,00 | +0,95 % | KRW 4.205,00 | KRW 4.350,00 | KRW 4.185,00 | 3,40K |
| 2026-07-14 | KRW 4.205,00 | +0,60 % | KRW 4.180,00 | KRW 4.270,00 | KRW 3.970,00 | 10,31K |
| 2026-07-13 | KRW 4.180,00 | +1,09 % | KRW 4.145,00 | KRW 4.450,00 | KRW 3.990,00 | 33,15K |
| 2026-07-10 | KRW 4.135,00 | +5,22 % | KRW 3.930,00 | KRW 4.365,00 | KRW 3.930,00 | 16,71K |
| 2026-07-09 | KRW 3.930,00 | -8,39 % | KRW 4.210,00 | KRW 4.380,00 | KRW 3.900,00 | 17,29K |
| 2026-07-08 | KRW 4.290,00 | +4,13 % | KRW 4.135,00 | KRW 4.320,00 | KRW 4.075,00 | 13,83K |
| 2026-07-07 | KRW 4.120,00 | -6,89 % | KRW 4.425,00 | KRW 4.500,00 | KRW 4.105,00 | 3,51K |
| 2026-07-06 | KRW 4.425,00 | +7,93 % | KRW 4.030,00 | KRW 4.840,00 | KRW 4.030,00 | 20,64K |
| 2026-07-03 | KRW 4.100,00 | +4,19 % | KRW 3.975,00 | KRW 4.140,00 | KRW 3.810,00 | 2,16K |
| 2026-07-02 | KRW 3.935,00 | -4,26 % | KRW 4.110,00 | KRW 4.110,00 | KRW 3.850,00 | 2,82K |
| 2026-07-01 | KRW 4.110,00 | +2,24 % | KRW 4.165,00 | KRW 4.165,00 | KRW 4.020,00 | 1,41K |
| 2026-06-30 | KRW 4.020,00 | +2,81 % | KRW 3.910,00 | KRW 4.035,00 | KRW 3.910,00 | 4,83K |
| 2026-06-29 | KRW 3.910,00 | +5,68 % | KRW 3.345,00 | KRW 3.940,00 | KRW 3.345,00 | 7,59K |
| 2026-06-26 | KRW 3.700,00 | +2,78 % | KRW 3.385,00 | KRW 3.725,00 | KRW 3.310,00 | 29,22K |
| 2026-06-25 | KRW 3.600,00 | -1,10 % | KRW 3.640,00 | KRW 3.920,00 | KRW 3.600,00 | 6,48K |
| 2026-06-24 | KRW 3.640,00 | -0,27 % | KRW 3.660,00 | KRW 3.785,00 | KRW 3.605,00 | 10,22K |
| 2026-06-23 | KRW 3.650,00 | -13,20 % | KRW 4.205,00 | KRW 4.205,00 | KRW 3.650,00 | 26,94K |
| 2026-06-22 | KRW 4.205,00 | -4,21 % | KRW 4.390,00 | KRW 4.405,00 | KRW 4.205,00 | 11,00K |
| 2026-06-19 | KRW 4.390,00 | -6,79 % | KRW 4.800,00 | KRW 4.800,00 | KRW 4.390,00 | 16,24K |
| 2026-06-18 | KRW 4.710,00 | -4,75 % | KRW 4.895,00 | KRW 4.945,00 | KRW 4.710,00 | 4,14K |
| 2026-06-17 | KRW 4.945,00 | +0,61 % | KRW 4.930,00 | KRW 5.020,00 | KRW 4.845,00 | 1,46K |
| 2026-06-16 | KRW 4.915,00 | +1,24 % | KRW 4.840,00 | KRW 5.040,00 | KRW 4.610,00 | 13,89K |
| 2026-06-15 | KRW 4.855,00 | -2,12 % | KRW 4.970,00 | KRW 5.050,00 | KRW 4.715,00 | 8,11K |
| 2026-06-12 | KRW 4.960,00 | +0,92 % | KRW 4.800,00 | KRW 6.100,00 | KRW 4.800,00 | 57,36K |
| 2026-06-11 | KRW 4.915,00 | +2,08 % | KRW 4.815,00 | KRW 4.990,00 | KRW 4.750,00 | 3,42K |
| 2026-06-10 | KRW 4.815,00 | -3,70 % | KRW 5.000,00 | KRW 5.250,00 | KRW 4.795,00 | 4,47K |
| 2026-06-09 | KRW 5.000,00 | +5,82 % | KRW 4.725,00 | KRW 5.000,00 | KRW 4.725,00 | 3,32K |
| 2026-06-08 | KRW 4.725,00 | -6,62 % | KRW 5.060,00 | KRW 5.310,00 | KRW 4.700,00 | 5,77K |
| 2026-06-05 | KRW 5.060,00 | -3,98 % | KRW 5.420,00 | KRW 5.420,00 | KRW 5.050,00 | 4,63K |
| 2026-06-04 | KRW 5.270,00 | -1,68 % | KRW 5.030,00 | KRW 5.520,00 | KRW 5.030,00 | 2,72K |
| 2026-06-02 | KRW 5.360,00 | +3,08 % | KRW 5.200,00 | KRW 5.360,00 | KRW 4.950,00 | 9,84K |
| 2026-06-01 | KRW 5.200,00 | -7,14 % | KRW 5.600,00 | KRW 5.600,00 | KRW 5.080,00 | 15,27K |
| 2026-05-29 | KRW 5.600,00 | -4,92 % | KRW 5.890,00 | KRW 5.890,00 | KRW 5.540,00 | 22,67K |
| 2026-05-28 | KRW 5.890,00 | -1,83 % | KRW 5.960,00 | KRW 6.000,00 | KRW 5.750,00 | 9,48K |
| 2026-05-27 | KRW 6.000,00 | -1,96 % | KRW 6.080,00 | KRW 6.150,00 | KRW 5.850,00 | 21,67K |
| 2026-05-26 | KRW 6.120,00 | +3,73 % | KRW 5.900,00 | KRW 6.330,00 | KRW 5.900,00 | 12,94K |
| 2026-05-22 | KRW 5.900,00 | -2,48 % | KRW 6.170,00 | KRW 6.170,00 | KRW 5.900,00 | 8,20K |