Obigo, Inc. 352910
KRX · Südkorea · Technologiedienstleistungen
KRW 4.755,00-75,00 (-1,55 %)
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 4.755,00 | -1,55 % | KRW 4.830,00 | KRW 4.830,00 | KRW 4.730,00 | 9,16K |
| 2026-10-01 | KRW 4.830,00 | -1,73 % | KRW 4.865,00 | KRW 4.920,00 | KRW 4.820,00 | 7,19K |
| 2026-09-30 | KRW 4.915,00 | +0,41 % | KRW 4.850,00 | KRW 4.950,00 | KRW 4.850,00 | 4,76K |
| 2026-09-29 | KRW 4.895,00 | +1,98 % | KRW 5.100,00 | KRW 5.100,00 | KRW 4.800,00 | 6,56K |
| 2026-09-28 | KRW 4.800,00 | -0,31 % | KRW 4.840,00 | KRW 4.845,00 | KRW 4.550,00 | 11,22K |
| 2026-09-23 | KRW 4.815,00 | +0,42 % | KRW 4.800,00 | KRW 4.860,00 | KRW 4.785,00 | 7,33K |
| 2026-09-22 | KRW 4.795,00 | +0,10 % | KRW 4.800,00 | KRW 4.865,00 | KRW 4.795,00 | 5,17K |
| 2026-09-21 | KRW 4.790,00 | -1,64 % | KRW 4.880,00 | KRW 4.880,00 | KRW 4.790,00 | 8,54K |
| 2026-09-18 | KRW 4.870,00 | 0,00 % | KRW 4.900,00 | KRW 4.935,00 | KRW 4.860,00 | 5,09K |
| 2026-09-17 | KRW 4.870,00 | +0,83 % | KRW 4.800,00 | KRW 4.875,00 | KRW 4.800,00 | 3,95K |
| 2026-09-16 | KRW 4.830,00 | +1,26 % | KRW 4.770,00 | KRW 4.870,00 | KRW 4.750,00 | 6,21K |
| 2026-09-15 | KRW 4.770,00 | -1,24 % | KRW 4.930,00 | KRW 4.955,00 | KRW 4.745,00 | 4,90K |
| 2026-09-14 | KRW 4.830,00 | -1,93 % | KRW 4.930,00 | KRW 4.930,00 | KRW 4.800,00 | 2,10K |
| 2026-09-11 | KRW 4.925,00 | +2,18 % | KRW 4.780,00 | KRW 4.935,00 | KRW 4.775,00 | 12,44K |
| 2026-09-10 | KRW 4.820,00 | +0,42 % | KRW 4.800,00 | KRW 4.820,00 | KRW 4.700,00 | 4,66K |
| 2026-09-09 | KRW 4.800,00 | -1,44 % | KRW 4.870,00 | KRW 4.870,00 | KRW 4.740,00 | 9,39K |
| 2026-09-08 | KRW 4.870,00 | -1,52 % | KRW 4.945,00 | KRW 4.945,00 | KRW 4.650,00 | 21,67K |
| 2026-09-07 | KRW 4.945,00 | -0,10 % | KRW 4.950,00 | KRW 5.050,00 | KRW 4.835,00 | 14,88K |
| 2026-09-04 | KRW 4.950,00 | +3,77 % | KRW 4.770,00 | KRW 5.000,00 | KRW 4.770,00 | 14,35K |
| 2026-09-03 | KRW 4.770,00 | +6,00 % | KRW 4.505,00 | KRW 4.850,00 | KRW 4.465,00 | 30,49K |
| 2026-09-02 | KRW 4.500,00 | -3,23 % | KRW 4.700,00 | KRW 4.700,00 | KRW 4.455,00 | 4,76K |
| 2026-09-01 | KRW 4.650,00 | 0,00 % | KRW 4.695,00 | KRW 4.725,00 | KRW 4.300,00 | 7,92K |
| 2026-08-31 | KRW 4.650,00 | -0,21 % | KRW 4.650,00 | KRW 4.670,00 | KRW 4.450,00 | 13,47K |
| 2026-08-28 | KRW 4.660,00 | +5,43 % | KRW 4.495,00 | KRW 4.745,00 | KRW 4.420,00 | 41,18K |
| 2026-08-27 | KRW 4.420,00 | +1,73 % | KRW 4.330,00 | KRW 4.515,00 | KRW 4.000,00 | 24,43K |
| 2026-08-26 | KRW 4.345,00 | +14,64 % | KRW 3.700,00 | KRW 4.395,00 | KRW 3.685,00 | 67,70K |
| 2026-08-25 | KRW 3.790,00 | +10,33 % | KRW 3.435,00 | KRW 3.800,00 | KRW 3.435,00 | 58,43K |
| 2026-08-24 | KRW 3.435,00 | +3,93 % | KRW 3.445,00 | KRW 3.445,00 | KRW 3.275,00 | 42,09K |
| 2026-08-21 | KRW 3.305,00 | -3,08 % | KRW 3.385,00 | KRW 3.385,00 | KRW 3.275,00 | 14,44K |
| 2026-08-20 | KRW 3.410,00 | -0,15 % | KRW 3.350,00 | KRW 3.415,00 | KRW 3.320,00 | 16,86K |
| 2026-08-19 | KRW 3.415,00 | +0,15 % | KRW 3.520,00 | KRW 3.520,00 | KRW 3.300,00 | 25,26K |
| 2026-08-18 | KRW 3.410,00 | -1,45 % | KRW 3.465,00 | KRW 3.655,00 | KRW 3.335,00 | 18,00K |
| 2026-08-14 | KRW 3.460,00 | -1,28 % | KRW 3.505,00 | KRW 3.695,00 | KRW 3.450,00 | 7,62K |
| 2026-08-13 | KRW 3.505,00 | +1,01 % | KRW 3.470,00 | KRW 3.600,00 | KRW 3.440,00 | 9,80K |
| 2026-08-12 | KRW 3.470,00 | -2,94 % | KRW 3.695,00 | KRW 3.695,00 | KRW 3.465,00 | 8,61K |
| 2026-08-11 | KRW 3.575,00 | +0,70 % | KRW 3.600,00 | KRW 3.605,00 | KRW 3.515,00 | 6,74K |
| 2026-08-10 | KRW 3.550,00 | +3,50 % | KRW 3.490,00 | KRW 3.550,00 | KRW 3.425,00 | 8,72K |
| 2026-08-07 | KRW 3.430,00 | -0,15 % | KRW 3.435,00 | KRW 3.600,00 | KRW 3.385,00 | 11,99K |
| 2026-08-06 | KRW 3.435,00 | +1,63 % | KRW 3.370,00 | KRW 3.435,00 | KRW 3.115,00 | 18,76K |
| 2026-08-05 | KRW 3.380,00 | +0,60 % | KRW 3.400,00 | KRW 3.425,00 | KRW 3.325,00 | 5,79K |
| 2026-08-04 | KRW 3.360,00 | +1,20 % | KRW 3.245,00 | KRW 3.395,00 | KRW 3.245,00 | 13,89K |
| 2026-08-03 | KRW 3.320,00 | -2,21 % | KRW 3.390,00 | KRW 3.390,00 | KRW 3.290,00 | 6,65K |
| 2026-07-31 | KRW 3.395,00 | +3,03 % | KRW 3.385,00 | KRW 3.395,00 | KRW 3.265,00 | 20,08K |
| 2026-07-30 | KRW 3.295,00 | -0,15 % | KRW 3.360,00 | KRW 3.390,00 | KRW 3.250,00 | 23,87K |
| 2026-07-29 | KRW 3.300,00 | -7,69 % | KRW 3.935,00 | KRW 3.935,00 | KRW 3.135,00 | 33,78K |
| 2026-07-28 | KRW 3.575,00 | -3,64 % | KRW 3.710,00 | KRW 3.845,00 | KRW 3.440,00 | 14,60K |
| 2026-07-27 | KRW 3.710,00 | +1,23 % | KRW 3.635,00 | KRW 3.820,00 | KRW 3.635,00 | 8,32K |
| 2026-07-24 | KRW 3.665,00 | -2,14 % | KRW 3.730,00 | KRW 3.730,00 | KRW 3.645,00 | 3,69K |
| 2026-07-23 | KRW 3.745,00 | +1,22 % | KRW 3.700,00 | KRW 3.785,00 | KRW 3.660,00 | 3,36K |
| 2026-07-22 | KRW 3.700,00 | -0,40 % | KRW 3.715,00 | KRW 4.070,00 | KRW 3.650,00 | 13,79K |
| 2026-07-21 | KRW 3.715,00 | -0,80 % | KRW 3.605,00 | KRW 3.745,00 | KRW 3.535,00 | 19,94K |
| 2026-07-20 | KRW 3.745,00 | -2,22 % | KRW 3.830,00 | KRW 4.015,00 | KRW 3.650,00 | 13,57K |
| 2026-07-16 | KRW 3.830,00 | +2,82 % | KRW 3.700,00 | KRW 3.855,00 | KRW 3.660,00 | 25,48K |
| 2026-07-15 | KRW 3.725,00 | +2,76 % | KRW 3.625,00 | KRW 3.830,00 | KRW 3.625,00 | 18,29K |
| 2026-07-14 | KRW 3.625,00 | -1,09 % | KRW 3.665,00 | KRW 4.110,00 | KRW 3.535,00 | 14,37K |
| 2026-07-13 | KRW 3.665,00 | -2,40 % | KRW 3.880,00 | KRW 3.915,00 | KRW 3.650,00 | 7,91K |
| 2026-07-10 | KRW 3.755,00 | +3,30 % | KRW 3.650,00 | KRW 3.760,00 | KRW 3.650,00 | 15,20K |
| 2026-07-09 | KRW 3.635,00 | -3,58 % | KRW 3.815,00 | KRW 3.815,00 | KRW 3.555,00 | 17,01K |
| 2026-07-08 | KRW 3.770,00 | -0,66 % | KRW 3.795,00 | KRW 3.850,00 | KRW 3.615,00 | 15,78K |
| 2026-07-07 | KRW 3.795,00 | +0,53 % | KRW 3.750,00 | KRW 3.965,00 | KRW 3.750,00 | 13,92K |
| 2026-07-06 | KRW 3.775,00 | -3,58 % | KRW 3.915,00 | KRW 4.095,00 | KRW 3.765,00 | 12,53K |
| 2026-07-03 | KRW 3.915,00 | +4,26 % | KRW 3.995,00 | KRW 4.000,00 | KRW 3.605,00 | 24,35K |
| 2026-07-02 | KRW 3.755,00 | +0,54 % | KRW 3.750,00 | KRW 4.000,00 | KRW 3.690,00 | 11,73K |
| 2026-07-01 | KRW 3.735,00 | -1,19 % | KRW 3.780,00 | KRW 3.850,00 | KRW 3.705,00 | 14,96K |
| 2026-06-30 | KRW 3.780,00 | -4,06 % | KRW 4.050,00 | KRW 4.050,00 | KRW 3.780,00 | 6,43K |
| 2026-06-29 | KRW 3.940,00 | +13,22 % | KRW 3.480,00 | KRW 4.115,00 | KRW 3.475,00 | 19,84K |
| 2026-06-26 | KRW 3.480,00 | -9,38 % | KRW 3.950,00 | KRW 3.950,00 | KRW 3.480,00 | 12,50K |
| 2026-06-25 | KRW 3.840,00 | -1,54 % | KRW 4.120,00 | KRW 4.120,00 | KRW 3.830,00 | 9,35K |
| 2026-06-24 | KRW 3.900,00 | +0,65 % | KRW 3.810,00 | KRW 4.110,00 | KRW 3.810,00 | 15,07K |
| 2026-06-23 | KRW 3.875,00 | -3,13 % | KRW 3.915,00 | KRW 4.060,00 | KRW 3.765,00 | 33,96K |
| 2026-06-22 | KRW 4.000,00 | -4,88 % | KRW 4.200,00 | KRW 4.200,00 | KRW 3.970,00 | 14,81K |
| 2026-06-19 | KRW 4.205,00 | -3,33 % | KRW 4.290,00 | KRW 4.335,00 | KRW 4.205,00 | 6,66K |
| 2026-06-18 | KRW 4.350,00 | +0,46 % | KRW 4.245,00 | KRW 4.410,00 | KRW 4.245,00 | 8,79K |
| 2026-06-17 | KRW 4.330,00 | -0,69 % | KRW 4.365,00 | KRW 4.375,00 | KRW 4.330,00 | 7,44K |
| 2026-06-16 | KRW 4.360,00 | +0,93 % | KRW 4.300,00 | KRW 4.370,00 | KRW 4.290,00 | 7,60K |
| 2026-06-15 | KRW 4.320,00 | -0,58 % | KRW 4.345,00 | KRW 4.445,00 | KRW 4.235,00 | 21,93K |
| 2026-06-12 | KRW 4.345,00 | +2,60 % | KRW 4.235,00 | KRW 4.375,00 | KRW 4.225,00 | 16,05K |
| 2026-06-11 | KRW 4.235,00 | -0,94 % | KRW 4.080,00 | KRW 4.275,00 | KRW 4.080,00 | 22,53K |
| 2026-06-10 | KRW 4.275,00 | -2,62 % | KRW 4.455,00 | KRW 4.460,00 | KRW 4.190,00 | 31,62K |
| 2026-06-09 | KRW 4.390,00 | +0,80 % | KRW 4.315,00 | KRW 4.465,00 | KRW 4.315,00 | 13,90K |
| 2026-06-08 | KRW 4.355,00 | -4,91 % | KRW 4.580,00 | KRW 4.580,00 | KRW 4.255,00 | 25,23K |
| 2026-06-05 | KRW 4.580,00 | -5,18 % | KRW 4.710,00 | KRW 4.830,00 | KRW 4.300,00 | 31,23K |
| 2026-06-04 | KRW 4.830,00 | -4,55 % | KRW 5.060,00 | KRW 5.060,00 | KRW 4.820,00 | 24,45K |
| 2026-06-02 | KRW 5.060,00 | -3,25 % | KRW 5.140,00 | KRW 5.260,00 | KRW 5.030,00 | 22,31K |
| 2026-06-01 | KRW 5.230,00 | -2,61 % | KRW 5.370,00 | KRW 5.370,00 | KRW 5.060,00 | 32,81K |
| 2026-05-29 | KRW 5.370,00 | +0,37 % | KRW 5.300,00 | KRW 5.400,00 | KRW 5.000,00 | 49,95K |
| 2026-05-28 | KRW 5.350,00 | +0,19 % | KRW 5.340,00 | KRW 5.450,00 | KRW 5.140,00 | 46,68K |
| 2026-05-27 | KRW 5.340,00 | -2,91 % | KRW 5.390,00 | KRW 5.540,00 | KRW 5.340,00 | 50,46K |
| 2026-05-26 | KRW 5.500,00 | -0,18 % | KRW 5.610,00 | KRW 5.610,00 | KRW 5.370,00 | 40,72K |
| 2026-05-22 | KRW 5.510,00 | +0,92 % | KRW 5.460,00 | KRW 5.600,00 | KRW 5.450,00 | 24,26K |