PIMS Inc. 347770
KRX · Südkorea · Elektronische Technologie
KRW 843,00+2,00 (+0,24 %)
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 843,00 | +0,24 % | KRW 834,00 | KRW 850,00 | KRW 808,00 | 127,90K |
| 2026-10-01 | KRW 841,00 | -0,36 % | KRW 833,00 | KRW 850,00 | KRW 796,00 | 85,51K |
| 2026-09-30 | KRW 844,00 | -1,40 % | KRW 835,00 | KRW 880,00 | KRW 818,00 | 41,85K |
| 2026-09-29 | KRW 856,00 | -0,58 % | KRW 835,00 | KRW 859,00 | KRW 835,00 | 8,80K |
| 2026-09-28 | KRW 861,00 | +0,23 % | KRW 851,00 | KRW 870,00 | KRW 840,00 | 48,25K |
| 2026-09-23 | KRW 859,00 | -0,23 % | KRW 858,00 | KRW 899,00 | KRW 840,00 | 47,13K |
| 2026-09-22 | KRW 861,00 | +0,58 % | KRW 868,00 | KRW 899,00 | KRW 836,00 | 55,31K |
| 2026-09-21 | KRW 856,00 | -5,62 % | KRW 895,00 | KRW 895,00 | KRW 850,00 | 55,34K |
| 2026-09-18 | KRW 907,00 | +2,49 % | KRW 883,00 | KRW 917,00 | KRW 852,00 | 35,34K |
| 2026-09-17 | KRW 885,00 | -0,23 % | KRW 894,00 | KRW 894,00 | KRW 861,00 | 49,53K |
| 2026-09-16 | KRW 887,00 | -0,78 % | KRW 886,00 | KRW 894,00 | KRW 873,00 | 30,38K |
| 2026-09-15 | KRW 894,00 | -0,22 % | KRW 924,00 | KRW 924,00 | KRW 880,00 | 32,20K |
| 2026-09-14 | KRW 896,00 | -1,21 % | KRW 921,00 | KRW 921,00 | KRW 885,00 | 18,73K |
| 2026-09-11 | KRW 907,00 | -1,09 % | KRW 903,00 | KRW 917,00 | KRW 880,00 | 18,03K |
| 2026-09-10 | KRW 917,00 | -0,33 % | KRW 957,00 | KRW 957,00 | KRW 851,00 | 57,83K |
| 2026-09-09 | KRW 920,00 | +0,44 % | KRW 914,00 | KRW 949,00 | KRW 906,00 | 49,87K |
| 2026-09-08 | KRW 916,00 | -2,35 % | KRW 912,00 | KRW 946,00 | KRW 901,00 | 44,68K |
| 2026-09-07 | KRW 938,00 | 0,00 % | KRW 997,00 | KRW 997,00 | KRW 907,00 | 42,91K |
| 2026-09-04 | KRW 938,00 | +10,61 % | KRW 847,00 | KRW 950,00 | KRW 841,00 | 143,79K |
| 2026-09-03 | KRW 848,00 | -4,07 % | KRW 859,00 | KRW 878,00 | KRW 845,00 | 166,19K |
| 2026-09-02 | KRW 884,00 | -7,05 % | KRW 956,00 | KRW 985,00 | KRW 871,00 | 144,27K |
| 2026-09-01 | KRW 951,00 | -2,36 % | KRW 973,00 | KRW 983,00 | KRW 936,00 | 24,78K |
| 2026-08-31 | KRW 974,00 | -7,68 % | KRW 1.023,00 | KRW 1.023,00 | KRW 971,00 | 31,35K |
| 2026-08-28 | KRW 1.055,00 | +9,55 % | KRW 963,00 | KRW 1.077,00 | KRW 955,00 | 190,25K |
| 2026-08-27 | KRW 963,00 | +5,82 % | KRW 929,00 | KRW 963,00 | KRW 887,00 | 91,83K |
| 2026-08-26 | KRW 910,00 | +4,96 % | KRW 889,00 | KRW 926,00 | KRW 830,00 | 65,35K |
| 2026-08-25 | KRW 867,00 | +0,70 % | KRW 861,00 | KRW 930,00 | KRW 811,00 | 167,73K |
| 2026-08-24 | KRW 861,00 | -5,59 % | KRW 911,00 | KRW 911,00 | KRW 860,00 | 94,62K |
| 2026-08-21 | KRW 912,00 | -4,90 % | KRW 959,00 | KRW 959,00 | KRW 871,00 | 157,70K |
| 2026-08-20 | KRW 959,00 | -4,00 % | KRW 1.068,00 | KRW 1.068,00 | KRW 930,00 | 183,24K |
| 2026-08-19 | KRW 999,00 | +2,99 % | KRW 957,00 | KRW 1.010,00 | KRW 931,00 | 130,04K |
| 2026-08-18 | KRW 970,00 | +0,73 % | KRW 954,00 | KRW 997,00 | KRW 905,00 | 251,87K |
| 2026-08-14 | KRW 963,00 | +9,31 % | KRW 948,00 | KRW 985,00 | KRW 890,00 | 170,85K |
| 2026-08-13 | KRW 881,00 | -0,11 % | KRW 882,00 | KRW 911,00 | KRW 868,00 | 96,27K |
| 2026-08-12 | KRW 882,00 | -2,43 % | KRW 919,00 | KRW 922,00 | KRW 851,00 | 185,67K |
| 2026-08-11 | KRW 904,00 | -1,95 % | KRW 943,00 | KRW 943,00 | KRW 880,00 | 218,94K |
| 2026-08-10 | KRW 922,00 | -1,71 % | KRW 938,00 | KRW 940,00 | KRW 895,00 | 71,95K |
| 2026-08-07 | KRW 938,00 | 0,00 % | KRW 944,00 | KRW 973,00 | KRW 911,00 | 29,66K |
| 2026-08-06 | KRW 938,00 | -0,21 % | KRW 947,00 | KRW 952,00 | KRW 911,00 | 19,52K |
| 2026-08-05 | KRW 940,00 | +2,62 % | KRW 950,00 | KRW 950,00 | KRW 889,00 | 30,94K |
| 2026-08-04 | KRW 916,00 | +2,23 % | KRW 897,00 | KRW 940,00 | KRW 879,00 | 28,71K |
| 2026-08-03 | KRW 896,00 | +1,24 % | KRW 885,00 | KRW 920,00 | KRW 867,00 | 66,38K |
| 2026-07-31 | KRW 885,00 | -4,01 % | KRW 977,00 | KRW 977,00 | KRW 885,00 | 71,32K |
| 2026-07-30 | KRW 922,00 | +2,79 % | KRW 878,00 | KRW 950,00 | KRW 876,00 | 22,98K |
| 2026-07-29 | KRW 897,00 | -8,66 % | KRW 981,00 | KRW 1.020,00 | KRW 889,00 | 94,81K |
| 2026-07-28 | KRW 982,00 | -4,66 % | KRW 1.013,00 | KRW 1.020,00 | KRW 950,00 | 65,87K |
| 2026-07-27 | KRW 1.030,00 | +4,36 % | KRW 980,00 | KRW 1.140,00 | KRW 950,00 | 294,83K |
| 2026-07-24 | KRW 987,00 | +1,13 % | KRW 981,00 | KRW 1.000,00 | KRW 955,00 | 29,97K |
| 2026-07-23 | KRW 976,00 | -2,01 % | KRW 995,00 | KRW 1.000,00 | KRW 953,00 | 67,49K |
| 2026-07-22 | KRW 996,00 | -2,26 % | KRW 1.011,00 | KRW 1.019,00 | KRW 955,00 | 77,58K |
| 2026-07-21 | KRW 1.019,00 | -0,20 % | KRW 1.019,00 | KRW 1.021,00 | KRW 968,00 | 32,43K |
| 2026-07-20 | KRW 1.021,00 | +0,10 % | KRW 1.037,00 | KRW 1.037,00 | KRW 962,00 | 51,14K |
| 2026-07-16 | KRW 1.020,00 | -4,67 % | KRW 1.081,00 | KRW 1.081,00 | KRW 1.010,00 | 88,66K |
| 2026-07-15 | KRW 1.070,00 | +2,49 % | KRW 1.044,00 | KRW 1.093,00 | KRW 1.014,00 | 91,23K |
| 2026-07-14 | KRW 1.044,00 | +2,65 % | KRW 1.017,00 | KRW 1.055,00 | KRW 972,00 | 262,11K |
| 2026-07-13 | KRW 1.017,00 | -0,49 % | KRW 1.022,00 | KRW 1.098,00 | KRW 990,00 | 118,02K |
| 2026-07-10 | KRW 1.022,00 | +7,92 % | KRW 894,00 | KRW 1.023,00 | KRW 894,00 | 158,61K |
| 2026-07-09 | KRW 947,00 | -5,21 % | KRW 1.019,00 | KRW 1.022,00 | KRW 865,00 | 297,26K |
| 2026-07-08 | KRW 999,00 | -2,44 % | KRW 1.123,00 | KRW 1.123,00 | KRW 973,00 | 97,78K |
| 2026-07-07 | KRW 1.024,00 | +1,39 % | KRW 962,00 | KRW 1.049,00 | KRW 920,00 | 68,79K |
| 2026-07-06 | KRW 1.010,00 | +6,20 % | KRW 998,00 | KRW 1.025,00 | KRW 950,00 | 44,41K |
| 2026-07-03 | KRW 951,00 | -7,94 % | KRW 1.033,00 | KRW 1.080,00 | KRW 951,00 | 182,43K |
| 2026-07-02 | KRW 1.033,00 | +0,58 % | KRW 1.033,00 | KRW 1.086,00 | KRW 990,00 | 167,31K |
| 2026-07-01 | KRW 1.027,00 | -0,87 % | KRW 1.027,00 | KRW 1.064,00 | KRW 995,00 | 125,89K |
| 2026-06-30 | KRW 1.036,00 | +1,47 % | KRW 1.040,00 | KRW 1.136,00 | KRW 994,00 | 55,01K |
| 2026-06-29 | KRW 1.021,00 | +4,18 % | KRW 1.150,00 | KRW 1.150,00 | KRW 980,00 | 67,96K |
| 2026-06-26 | KRW 980,00 | -1,51 % | KRW 1.024,00 | KRW 1.024,00 | KRW 909,00 | 147,01K |
| 2026-06-25 | KRW 995,00 | -0,60 % | KRW 1.010,00 | KRW 1.042,00 | KRW 920,00 | 133,51K |
| 2026-06-24 | KRW 1.001,00 | +3,20 % | KRW 962,00 | KRW 1.010,00 | KRW 958,00 | 86,45K |
| 2026-06-23 | KRW 970,00 | -1,32 % | KRW 983,00 | KRW 1.011,00 | KRW 900,00 | 142,94K |
| 2026-06-22 | KRW 983,00 | -4,10 % | KRW 1.025,00 | KRW 1.048,00 | KRW 956,00 | 75,40K |
| 2026-06-19 | KRW 1.025,00 | -2,47 % | KRW 1.051,00 | KRW 1.051,00 | KRW 970,00 | 168,81K |
| 2026-06-18 | KRW 1.051,00 | -3,67 % | KRW 1.091,00 | KRW 1.094,00 | KRW 1.006,00 | 136,11K |
| 2026-06-17 | KRW 1.091,00 | +1,77 % | KRW 1.101,00 | KRW 1.393,00 | KRW 1.005,00 | 2,43M |
| 2026-06-16 | KRW 1.072,00 | -2,28 % | KRW 1.097,00 | KRW 1.135,00 | KRW 1.050,00 | 70,22K |
| 2026-06-15 | KRW 1.097,00 | -4,61 % | KRW 1.199,00 | KRW 1.199,00 | KRW 1.091,00 | 71,97K |
| 2026-06-12 | KRW 1.150,00 | -0,86 % | KRW 1.159,00 | KRW 1.187,00 | KRW 1.125,00 | 41,99K |
| 2026-06-11 | KRW 1.160,00 | +0,09 % | KRW 1.199,00 | KRW 1.199,00 | KRW 1.099,00 | 41,90K |
| 2026-06-10 | KRW 1.159,00 | -2,52 % | KRW 1.189,00 | KRW 1.200,00 | KRW 1.113,00 | 1 |
| 2026-06-09 | KRW 1.189,00 | +2,15 % | KRW 1.077,00 | KRW 1.281,00 | KRW 1.077,00 | 53,75K |
| 2026-06-08 | KRW 1.164,00 | -9,77 % | KRW 1.040,00 | KRW 1.290,00 | KRW 1.040,00 | 101,72K |
| 2026-06-05 | KRW 1.290,00 | -7,66 % | KRW 1.370,00 | KRW 1.370,00 | KRW 1.258,00 | 83,83K |
| 2026-06-04 | KRW 1.397,00 | -0,36 % | KRW 1.401,00 | KRW 1.430,00 | KRW 1.330,00 | 69,73K |
| 2026-06-02 | KRW 1.402,00 | -6,66 % | KRW 1.489,00 | KRW 1.490,00 | KRW 1.367,00 | 94,88K |
| 2026-06-01 | KRW 1.502,00 | -2,59 % | KRW 1.542,00 | KRW 1.620,00 | KRW 1.390,00 | 200,27K |
| 2026-05-29 | KRW 1.542,00 | -6,49 % | KRW 1.649,00 | KRW 1.649,00 | KRW 1.438,00 | 159,67K |
| 2026-05-28 | KRW 1.649,00 | -3,00 % | KRW 1.698,00 | KRW 1.700,00 | KRW 1.530,00 | 110,90K |
| 2026-05-27 | KRW 1.700,00 | -2,52 % | KRW 1.744,00 | KRW 1.744,00 | KRW 1.651,00 | 82,70K |
| 2026-05-26 | KRW 1.744,00 | -2,73 % | KRW 1.780,00 | KRW 1.792,00 | KRW 1.727,00 | 80,15K |
| 2026-05-22 | KRW 1.793,00 | +6,03 % | KRW 1.710,00 | KRW 1.799,00 | KRW 1.694,00 | 88,71K |