KOSTECSYS. CO. LTD. 355150
KRX · Südkorea · Elektronische Technologie
KRW 23.300,00+450,00 (+1,97 %)
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 23.300,00 | +1,97 % | KRW 22.850,00 | KRW 24.150,00 | KRW 22.550,00 | 194,32K |
| 2026-10-01 | KRW 22.850,00 | +1,56 % | KRW 22.250,00 | KRW 23.100,00 | KRW 22.000,00 | 139,53K |
| 2026-09-30 | KRW 22.500,00 | +6,89 % | KRW 21.250,00 | KRW 24.000,00 | KRW 20.700,00 | 203,31K |
| 2026-09-29 | KRW 21.050,00 | +2,93 % | KRW 20.050,00 | KRW 21.100,00 | KRW 20.000,00 | 72,79K |
| 2026-09-28 | KRW 20.450,00 | -3,99 % | KRW 21.300,00 | KRW 21.300,00 | KRW 20.200,00 | 96,05K |
| 2026-09-23 | KRW 21.300,00 | +3,90 % | KRW 20.700,00 | KRW 22.250,00 | KRW 20.350,00 | 136,09K |
| 2026-09-22 | KRW 20.500,00 | -2,38 % | KRW 21.400,00 | KRW 21.600,00 | KRW 20.300,00 | 130,77K |
| 2026-09-21 | KRW 21.000,00 | -2,78 % | KRW 21.400,00 | KRW 22.050,00 | KRW 20.900,00 | 116,14K |
| 2026-09-18 | KRW 21.600,00 | -1,59 % | KRW 21.950,00 | KRW 22.400,00 | KRW 20.750,00 | 157,71K |
| 2026-09-17 | KRW 21.950,00 | +14,92 % | KRW 19.240,00 | KRW 22.500,00 | KRW 18.920,00 | 394,62K |
| 2026-09-16 | KRW 19.100,00 | 0,00 % | KRW 18.980,00 | KRW 19.420,00 | KRW 18.800,00 | 46,57K |
| 2026-09-15 | KRW 19.100,00 | -1,29 % | KRW 19.740,00 | KRW 20.100,00 | KRW 18.800,00 | 83,78K |
| 2026-09-14 | KRW 19.350,00 | +0,05 % | KRW 18.880,00 | KRW 20.450,00 | KRW 18.420,00 | 85,56K |
| 2026-09-11 | KRW 19.340,00 | -6,57 % | KRW 20.450,00 | KRW 20.450,00 | KRW 19.300,00 | 66,72K |
| 2026-09-10 | KRW 20.700,00 | +5,08 % | KRW 19.700,00 | KRW 21.200,00 | KRW 19.120,00 | 80,09K |
| 2026-09-09 | KRW 19.700,00 | +4,68 % | KRW 18.830,00 | KRW 20.150,00 | KRW 18.760,00 | 51,06K |
| 2026-09-08 | KRW 18.820,00 | -2,08 % | KRW 19.350,00 | KRW 19.810,00 | KRW 18.680,00 | 56,70K |
| 2026-09-07 | KRW 19.220,00 | +4,74 % | KRW 18.990,00 | KRW 19.280,00 | KRW 18.640,00 | 36,24K |
| 2026-09-04 | KRW 18.350,00 | +2,11 % | KRW 18.070,00 | KRW 18.780,00 | KRW 17.970,00 | 37,94K |
| 2026-09-03 | KRW 17.970,00 | -4,52 % | KRW 19.200,00 | KRW 19.240,00 | KRW 17.800,00 | 46,80K |
| 2026-09-02 | KRW 18.820,00 | -6,13 % | KRW 19.120,00 | KRW 19.800,00 | KRW 18.500,00 | 80,52K |
| 2026-09-01 | KRW 20.050,00 | -5,65 % | KRW 21.250,00 | KRW 21.250,00 | KRW 19.450,00 | 94,31K |
| 2026-08-31 | KRW 21.250,00 | -2,97 % | KRW 21.600,00 | KRW 21.900,00 | KRW 20.050,00 | 79,21K |
| 2026-08-28 | KRW 21.900,00 | -5,40 % | KRW 23.200,00 | KRW 23.950,00 | KRW 21.300,00 | 95,47K |
| 2026-08-27 | KRW 23.150,00 | +3,58 % | KRW 22.350,00 | KRW 23.750,00 | KRW 22.000,00 | 132,76K |
| 2026-08-26 | KRW 22.350,00 | +11,75 % | KRW 20.250,00 | KRW 23.450,00 | KRW 20.250,00 | 260,38K |
| 2026-08-25 | KRW 20.000,00 | +4,28 % | KRW 19.150,00 | KRW 20.050,00 | KRW 17.930,00 | 76,35K |
| 2026-08-24 | KRW 19.180,00 | -0,67 % | KRW 19.750,00 | KRW 20.000,00 | KRW 19.080,00 | 44,36K |
| 2026-08-21 | KRW 19.310,00 | -7,39 % | KRW 20.600,00 | KRW 20.700,00 | KRW 18.550,00 | 108,59K |
| 2026-08-20 | KRW 20.850,00 | +7,14 % | KRW 19.990,00 | KRW 21.950,00 | KRW 19.680,00 | 95,87K |
| 2026-08-19 | KRW 19.460,00 | -2,36 % | KRW 19.300,00 | KRW 20.500,00 | KRW 19.030,00 | 62,92K |
| 2026-08-18 | KRW 19.930,00 | -4,18 % | KRW 20.800,00 | KRW 21.700,00 | KRW 19.660,00 | 99,90K |
| 2026-08-14 | KRW 20.800,00 | +0,73 % | KRW 20.850,00 | KRW 21.150,00 | KRW 19.940,00 | 99,87K |
| 2026-08-13 | KRW 20.650,00 | -4,84 % | KRW 22.350,00 | KRW 23.100,00 | KRW 20.600,00 | 132,89K |
| 2026-08-12 | KRW 21.700,00 | -8,44 % | KRW 23.800,00 | KRW 23.800,00 | KRW 21.450,00 | 145,02K |
| 2026-08-11 | KRW 23.700,00 | -2,67 % | KRW 24.350,00 | KRW 25.000,00 | KRW 22.850,00 | 146,41K |
| 2026-08-10 | KRW 24.350,00 | +19,36 % | KRW 21.250,00 | KRW 25.250,00 | KRW 20.400,00 | 235,81K |
| 2026-08-07 | KRW 20.400,00 | -0,73 % | KRW 20.550,00 | KRW 20.800,00 | KRW 18.220,00 | 174,16K |
| 2026-08-06 | KRW 20.550,00 | +7,99 % | KRW 19.500,00 | KRW 23.500,00 | KRW 18.010,00 | 180,16K |
| 2026-08-05 | KRW 19.030,00 | +12,01 % | KRW 17.850,00 | KRW 22.050,00 | KRW 17.550,00 | 279,96K |
| 2026-08-04 | KRW 16.990,00 | +0,59 % | KRW 16.750,00 | KRW 17.470,00 | KRW 16.160,00 | 85,35K |
| 2026-08-03 | KRW 16.890,00 | +13,97 % | KRW 14.820,00 | KRW 17.200,00 | KRW 14.270,00 | 104,73K |
| 2026-07-31 | KRW 14.820,00 | +19,04 % | KRW 15.730,00 | KRW 15.730,00 | KRW 13.500,00 | 102,51K |
| 2026-07-30 | KRW 12.450,00 | -5,32 % | KRW 12.390,00 | KRW 13.300,00 | KRW 11.890,00 | 78,01K |
| 2026-07-29 | KRW 13.150,00 | -8,36 % | KRW 14.450,00 | KRW 14.750,00 | KRW 12.020,00 | 63,97K |
| 2026-07-28 | KRW 14.350,00 | -11,80 % | KRW 15.750,00 | KRW 15.770,00 | KRW 14.060,00 | 55,39K |
| 2026-07-27 | KRW 16.270,00 | -1,99 % | KRW 16.760,00 | KRW 16.940,00 | KRW 15.850,00 | 40,19K |
| 2026-07-24 | KRW 16.600,00 | -9,19 % | KRW 18.100,00 | KRW 18.100,00 | KRW 16.360,00 | 36,81K |
| 2026-07-23 | KRW 18.280,00 | +4,82 % | KRW 17.690,00 | KRW 18.500,00 | KRW 16.610,00 | 60,18K |
| 2026-07-22 | KRW 17.440,00 | +0,87 % | KRW 17.510,00 | KRW 19.180,00 | KRW 17.370,00 | 26,58K |
| 2026-07-21 | KRW 17.290,00 | +2,37 % | KRW 16.560,00 | KRW 17.650,00 | KRW 15.850,00 | 43,87K |
| 2026-07-20 | KRW 16.890,00 | -8,11 % | KRW 17.690,00 | KRW 19.420,00 | KRW 16.550,00 | 38,28K |
| 2026-07-16 | KRW 18.380,00 | -6,32 % | KRW 19.550,00 | KRW 19.550,00 | KRW 18.130,00 | 26,56K |
| 2026-07-15 | KRW 19.620,00 | +6,28 % | KRW 18.600,00 | KRW 20.000,00 | KRW 18.600,00 | 44,07K |
| 2026-07-14 | KRW 18.460,00 | -15,71 % | KRW 21.950,00 | KRW 22.000,00 | KRW 17.130,00 | 119,10K |
| 2026-07-13 | KRW 21.900,00 | +0,46 % | KRW 21.750,00 | KRW 24.150,00 | KRW 20.700,00 | 109,97K |
| 2026-07-10 | KRW 21.800,00 | +15,59 % | KRW 19.350,00 | KRW 23.350,00 | KRW 19.350,00 | 96,58K |
| 2026-07-09 | KRW 18.860,00 | +4,66 % | KRW 18.050,00 | KRW 19.130,00 | KRW 17.520,00 | 55,22K |
| 2026-07-08 | KRW 18.020,00 | -8,81 % | KRW 19.550,00 | KRW 20.000,00 | KRW 17.780,00 | 69,94K |
| 2026-07-07 | KRW 19.760,00 | -5,90 % | KRW 21.000,00 | KRW 22.450,00 | KRW 19.150,00 | 68,94K |
| 2026-07-06 | KRW 21.000,00 | -6,25 % | KRW 22.650,00 | KRW 22.700,00 | KRW 20.450,00 | 48,66K |
| 2026-07-03 | KRW 22.400,00 | +4,92 % | KRW 20.950,00 | KRW 22.500,00 | KRW 19.690,00 | 84,94K |
| 2026-07-02 | KRW 21.350,00 | -23,20 % | KRW 28.000,00 | KRW 28.100,00 | KRW 21.350,00 | 175,72K |
| 2026-07-01 | KRW 27.800,00 | +11,20 % | KRW 25.650,00 | KRW 27.950,00 | KRW 24.550,00 | 85,09K |
| 2026-06-30 | KRW 25.000,00 | +0,40 % | KRW 25.000,00 | KRW 25.900,00 | KRW 24.400,00 | 51,07K |
| 2026-06-29 | KRW 24.900,00 | 0,00 % | KRW 24.900,00 | KRW 26.500,00 | KRW 24.700,00 | 52,10K |
| 2026-06-26 | KRW 24.900,00 | -6,39 % | KRW 27.200,00 | KRW 27.200,00 | KRW 24.300,00 | 103,77K |
| 2026-06-25 | KRW 26.600,00 | -6,17 % | KRW 28.500,00 | KRW 29.950,00 | KRW 26.300,00 | 122,17K |
| 2026-06-24 | KRW 28.350,00 | -1,05 % | KRW 28.650,00 | KRW 30.000,00 | KRW 27.500,00 | 65,12K |
| 2026-06-23 | KRW 28.650,00 | -5,76 % | KRW 30.400,00 | KRW 31.250,00 | KRW 28.650,00 | 80,85K |
| 2026-06-22 | KRW 30.400,00 | -2,72 % | KRW 31.250,00 | KRW 32.750,00 | KRW 29.350,00 | 80,38K |
| 2026-06-19 | KRW 31.250,00 | +1,63 % | KRW 31.600,00 | KRW 31.600,00 | KRW 28.450,00 | 128,47K |
| 2026-06-18 | KRW 30.750,00 | -8,07 % | KRW 33.450,00 | KRW 33.950,00 | KRW 30.750,00 | 91,74K |
| 2026-06-17 | KRW 33.450,00 | +1,83 % | KRW 32.500,00 | KRW 34.500,00 | KRW 31.000,00 | 83,09K |
| 2026-06-16 | KRW 32.850,00 | -0,76 % | KRW 33.900,00 | KRW 36.050,00 | KRW 32.400,00 | 137,76K |
| 2026-06-15 | KRW 33.100,00 | -2,36 % | KRW 34.600,00 | KRW 37.000,00 | KRW 32.100,00 | 97,61K |
| 2026-06-12 | KRW 33.900,00 | +1,50 % | KRW 34.000,00 | KRW 36.800,00 | KRW 33.100,00 | 117,40K |
| 2026-06-11 | KRW 33.400,00 | +4,05 % | KRW 31.250,00 | KRW 33.750,00 | KRW 30.550,00 | 129,21K |
| 2026-06-10 | KRW 32.100,00 | -4,32 % | KRW 33.450,00 | KRW 33.800,00 | KRW 30.000,00 | 11 |
| 2026-06-09 | KRW 33.550,00 | +4,68 % | KRW 33.700,00 | KRW 35.750,00 | KRW 32.450,00 | 106,88K |
| 2026-06-08 | KRW 32.050,00 | -11,95 % | KRW 31.700,00 | KRW 34.800,00 | KRW 31.650,00 | 175,05K |
| 2026-06-05 | KRW 36.400,00 | -8,20 % | KRW 39.000,00 | KRW 39.000,00 | KRW 35.150,00 | 132,57K |
| 2026-06-04 | KRW 39.650,00 | +0,63 % | KRW 40.050,00 | KRW 43.600,00 | KRW 38.900,00 | 176,35K |
| 2026-06-02 | KRW 39.400,00 | +3,01 % | KRW 39.800,00 | KRW 40.800,00 | KRW 35.900,00 | 323,33K |
| 2026-06-01 | KRW 38.250,00 | -0,26 % | KRW 37.700,00 | KRW 39.200,00 | KRW 35.100,00 | 395,69K |
| 2026-05-29 | KRW 38.350,00 | -7,37 % | KRW 42.000,00 | KRW 42.000,00 | KRW 37.000,00 | 455,35K |
| 2026-05-28 | KRW 41.400,00 | -6,33 % | KRW 44.200,00 | KRW 46.400,00 | KRW 38.500,00 | 377,22K |
| 2026-05-27 | KRW 44.200,00 | -7,53 % | KRW 49.450,00 | KRW 51.400,00 | KRW 43.500,00 | 451,76K |
| 2026-05-26 | KRW 47.800,00 | +12,47 % | KRW 45.400,00 | KRW 49.600,00 | KRW 43.200,00 | 484,63K |
| 2026-05-22 | KRW 42.500,00 | +6,78 % | KRW 39.900,00 | KRW 43.650,00 | KRW 38.300,00 | 340,97K |