Genohco, Inc. 361390
KRX · Südkorea · Elektronische Technologie
KRW 13.200,00+420,00 (+3,29 %)
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 13.200,00 | +3,29 % | KRW 12.750,00 | KRW 13.200,00 | KRW 12.750,00 | 18,19K |
| 2026-09-30 | KRW 12.780,00 | -0,16 % | KRW 12.790,00 | KRW 13.190,00 | KRW 12.750,00 | 8,65K |
| 2026-09-29 | KRW 12.800,00 | -2,29 % | KRW 12.860,00 | KRW 13.100,00 | KRW 12.650,00 | 16,78K |
| 2026-09-28 | KRW 13.100,00 | -0,76 % | KRW 13.220,00 | KRW 13.580,00 | KRW 13.100,00 | 25,21K |
| 2026-09-23 | KRW 13.200,00 | +2,80 % | KRW 12.840,00 | KRW 13.400,00 | KRW 12.710,00 | 24,51K |
| 2026-09-22 | KRW 12.840,00 | +0,16 % | KRW 12.840,00 | KRW 13.190,00 | KRW 12.700,00 | 16,20K |
| 2026-09-21 | KRW 12.820,00 | -4,33 % | KRW 13.400,00 | KRW 13.460,00 | KRW 12.820,00 | 27,22K |
| 2026-09-18 | KRW 13.400,00 | +2,29 % | KRW 13.360,00 | KRW 13.450,00 | KRW 12.900,00 | 38,15K |
| 2026-09-17 | KRW 13.100,00 | +9,17 % | KRW 12.200,00 | KRW 13.450,00 | KRW 12.200,00 | 108,19K |
| 2026-09-16 | KRW 12.000,00 | +1,61 % | KRW 12.180,00 | KRW 12.180,00 | KRW 11.830,00 | 11,31K |
| 2026-09-15 | KRW 11.810,00 | -1,58 % | KRW 12.000,00 | KRW 12.190,00 | KRW 11.800,00 | 12,34K |
| 2026-09-14 | KRW 12.000,00 | -0,25 % | KRW 12.030,00 | KRW 12.150,00 | KRW 11.900,00 | 15,80K |
| 2026-09-11 | KRW 12.030,00 | -2,43 % | KRW 12.450,00 | KRW 12.450,00 | KRW 12.030,00 | 11,50K |
| 2026-09-10 | KRW 12.330,00 | +0,49 % | KRW 12.270,00 | KRW 12.370,00 | KRW 11.890,00 | 14,34K |
| 2026-09-09 | KRW 12.270,00 | +0,08 % | KRW 12.180,00 | KRW 12.460,00 | KRW 12.020,00 | 13,77K |
| 2026-09-08 | KRW 12.260,00 | +2,42 % | KRW 12.000,00 | KRW 12.550,00 | KRW 11.710,00 | 28,03K |
| 2026-09-07 | KRW 11.970,00 | -1,48 % | KRW 12.150,00 | KRW 12.500,00 | KRW 11.920,00 | 12,61K |
| 2026-09-04 | KRW 12.150,00 | +4,11 % | KRW 11.670,00 | KRW 12.260,00 | KRW 11.670,00 | 20,10K |
| 2026-09-03 | KRW 11.670,00 | -2,26 % | KRW 11.940,00 | KRW 12.240,00 | KRW 11.520,00 | 14,16K |
| 2026-09-02 | KRW 11.940,00 | -3,86 % | KRW 12.170,00 | KRW 12.470,00 | KRW 11.900,00 | 12,91K |
| 2026-09-01 | KRW 12.420,00 | -3,12 % | KRW 12.880,00 | KRW 13.050,00 | KRW 12.330,00 | 18,67K |
| 2026-08-31 | KRW 12.820,00 | -0,77 % | KRW 12.920,00 | KRW 13.000,00 | KRW 12.160,00 | 16,29K |
| 2026-08-28 | KRW 12.920,00 | +2,62 % | KRW 12.590,00 | KRW 13.200,00 | KRW 12.310,00 | 14,84K |
| 2026-08-27 | KRW 12.590,00 | +3,54 % | KRW 12.160,00 | KRW 12.720,00 | KRW 12.100,00 | 17,04K |
| 2026-08-26 | KRW 12.160,00 | -1,06 % | KRW 12.220,00 | KRW 12.320,00 | KRW 11.900,00 | 9,83K |
| 2026-08-25 | KRW 12.290,00 | +3,36 % | KRW 11.700,00 | KRW 12.330,00 | KRW 11.310,00 | 8,75K |
| 2026-08-24 | KRW 11.890,00 | +1,89 % | KRW 11.680,00 | KRW 12.030,00 | KRW 11.680,00 | 9,07K |
| 2026-08-21 | KRW 11.670,00 | -7,31 % | KRW 12.250,00 | KRW 12.450,00 | KRW 11.400,00 | 20,81K |
| 2026-08-20 | KRW 12.590,00 | +0,56 % | KRW 12.520,00 | KRW 12.980,00 | KRW 12.410,00 | 14,96K |
| 2026-08-19 | KRW 12.520,00 | -4,57 % | KRW 12.960,00 | KRW 13.080,00 | KRW 12.400,00 | 25,64K |
| 2026-08-18 | KRW 13.120,00 | -6,95 % | KRW 14.100,00 | KRW 14.100,00 | KRW 13.100,00 | 30,11K |
| 2026-08-14 | KRW 14.100,00 | -0,07 % | KRW 14.110,00 | KRW 14.460,00 | KRW 13.230,00 | 18,84K |
| 2026-08-13 | KRW 14.110,00 | +1,15 % | KRW 14.100,00 | KRW 14.430,00 | KRW 13.930,00 | 26,58K |
| 2026-08-12 | KRW 13.950,00 | +1,09 % | KRW 13.810,00 | KRW 14.220,00 | KRW 13.000,00 | 20,45K |
| 2026-08-11 | KRW 13.800,00 | -2,54 % | KRW 13.970,00 | KRW 14.340,00 | KRW 13.630,00 | 22,12K |
| 2026-08-10 | KRW 14.160,00 | +7,76 % | KRW 13.880,00 | KRW 14.160,00 | KRW 13.530,00 | 37,88K |
| 2026-08-07 | KRW 13.140,00 | -2,45 % | KRW 13.440,00 | KRW 13.880,00 | KRW 13.080,00 | 18,82K |
| 2026-08-06 | KRW 13.470,00 | +0,82 % | KRW 13.010,00 | KRW 13.630,00 | KRW 12.880,00 | 31,84K |
| 2026-08-05 | KRW 13.360,00 | +5,11 % | KRW 12.850,00 | KRW 14.130,00 | KRW 12.710,00 | 42,12K |
| 2026-08-04 | KRW 12.710,00 | +7,08 % | KRW 11.870,00 | KRW 13.150,00 | KRW 11.870,00 | 30,46K |
| 2026-08-03 | KRW 11.870,00 | +3,76 % | KRW 11.440,00 | KRW 12.420,00 | KRW 11.170,00 | 32,58K |
| 2026-07-31 | KRW 11.440,00 | +13,16 % | KRW 10.230,00 | KRW 11.550,00 | KRW 10.230,00 | 34,44K |
| 2026-07-30 | KRW 10.110,00 | -1,08 % | KRW 10.070,00 | KRW 10.770,00 | KRW 10.000,00 | 41,05K |
| 2026-07-29 | KRW 10.220,00 | -10,90 % | KRW 11.350,00 | KRW 11.980,00 | KRW 9.710,00 | 67,53K |
| 2026-07-28 | KRW 11.470,00 | -7,13 % | KRW 12.330,00 | KRW 12.330,00 | KRW 11.400,00 | 45,23K |
| 2026-07-27 | KRW 12.350,00 | -1,20 % | KRW 12.500,00 | KRW 13.000,00 | KRW 12.190,00 | 18,08K |
| 2026-07-24 | KRW 12.500,00 | -5,02 % | KRW 12.800,00 | KRW 13.290,00 | KRW 12.450,00 | 33,86K |
| 2026-07-23 | KRW 13.160,00 | +8,76 % | KRW 12.100,00 | KRW 13.200,00 | KRW 12.100,00 | 28,05K |
| 2026-07-22 | KRW 12.100,00 | -0,17 % | KRW 12.210,00 | KRW 12.950,00 | KRW 12.100,00 | 26,98K |
| 2026-07-21 | KRW 12.120,00 | -0,66 % | KRW 11.950,00 | KRW 12.770,00 | KRW 11.840,00 | 42,06K |
| 2026-07-20 | KRW 12.200,00 | -6,73 % | KRW 13.080,00 | KRW 13.080,00 | KRW 12.200,00 | 40,19K |
| 2026-07-16 | KRW 13.080,00 | -4,60 % | KRW 13.560,00 | KRW 13.710,00 | KRW 12.900,00 | 27,83K |
| 2026-07-15 | KRW 13.710,00 | +2,47 % | KRW 13.410,00 | KRW 14.120,00 | KRW 13.410,00 | 22,91K |
| 2026-07-14 | KRW 13.380,00 | -4,43 % | KRW 13.610,00 | KRW 14.470,00 | KRW 13.350,00 | 69,29K |
| 2026-07-13 | KRW 14.000,00 | -6,10 % | KRW 14.910,00 | KRW 15.290,00 | KRW 13.950,00 | 71,80K |
| 2026-07-10 | KRW 14.910,00 | +9,39 % | KRW 14.000,00 | KRW 15.160,00 | KRW 13.630,00 | 54,26K |
| 2026-07-09 | KRW 13.630,00 | +3,10 % | KRW 13.220,00 | KRW 13.900,00 | KRW 13.200,00 | 37,21K |
| 2026-07-08 | KRW 13.220,00 | -5,23 % | KRW 13.950,00 | KRW 14.400,00 | KRW 13.200,00 | 51,83K |
| 2026-07-07 | KRW 13.950,00 | -4,71 % | KRW 14.340,00 | KRW 14.480,00 | KRW 13.590,00 | 68,95K |
| 2026-07-06 | KRW 14.640,00 | +4,50 % | KRW 13.870,00 | KRW 15.650,00 | KRW 13.850,00 | 62,05K |
| 2026-07-03 | KRW 14.010,00 | +3,70 % | KRW 13.510,00 | KRW 14.150,00 | KRW 13.110,00 | 50,06K |
| 2026-07-02 | KRW 13.510,00 | -3,71 % | KRW 13.900,00 | KRW 14.000,00 | KRW 13.110,00 | 46,00K |
| 2026-07-01 | KRW 14.030,00 | +3,93 % | KRW 13.810,00 | KRW 14.340,00 | KRW 13.180,00 | 48,73K |
| 2026-06-30 | KRW 13.500,00 | -4,05 % | KRW 14.130,00 | KRW 14.360,00 | KRW 13.390,00 | 58,76K |
| 2026-06-29 | KRW 14.070,00 | +14,67 % | KRW 12.130,00 | KRW 14.480,00 | KRW 12.130,00 | 112,55K |
| 2026-06-26 | KRW 12.270,00 | -7,05 % | KRW 13.010,00 | KRW 13.290,00 | KRW 11.950,00 | 93,91K |
| 2026-06-25 | KRW 13.200,00 | -3,79 % | KRW 13.600,00 | KRW 14.090,00 | KRW 13.100,00 | 67,60K |
| 2026-06-24 | KRW 13.720,00 | +2,62 % | KRW 13.110,00 | KRW 14.280,00 | KRW 13.100,00 | 95,05K |
| 2026-06-23 | KRW 13.370,00 | -10,21 % | KRW 14.730,00 | KRW 14.790,00 | KRW 13.270,00 | 124,55K |
| 2026-06-22 | KRW 14.890,00 | -2,36 % | KRW 14.650,00 | KRW 15.550,00 | KRW 14.510,00 | 88,91K |
| 2026-06-19 | KRW 15.250,00 | -2,43 % | KRW 15.630,00 | KRW 15.950,00 | KRW 14.940,00 | 147,50K |
| 2026-06-18 | KRW 15.630,00 | -7,41 % | KRW 16.880,00 | KRW 17.000,00 | KRW 15.630,00 | 96,29K |
| 2026-06-17 | KRW 16.880,00 | -0,71 % | KRW 17.200,00 | KRW 17.300,00 | KRW 16.500,00 | 48,84K |
| 2026-06-16 | KRW 17.000,00 | +1,61 % | KRW 16.800,00 | KRW 17.750,00 | KRW 16.750,00 | 75,71K |
| 2026-06-15 | KRW 16.730,00 | -3,68 % | KRW 17.740,00 | KRW 17.930,00 | KRW 16.460,00 | 86,23K |
| 2026-06-12 | KRW 17.370,00 | +3,89 % | KRW 17.500,00 | KRW 18.360,00 | KRW 17.140,00 | 81,35K |
| 2026-06-11 | KRW 16.720,00 | -2,68 % | KRW 17.000,00 | KRW 17.280,00 | KRW 15.900,00 | 76,87K |
| 2026-06-10 | KRW 17.180,00 | +2,81 % | KRW 16.760,00 | KRW 17.960,00 | KRW 16.650,00 | 4 |
| 2026-06-09 | KRW 16.710,00 | +1,03 % | KRW 16.600,00 | KRW 17.420,00 | KRW 16.600,00 | 83,46K |
| 2026-06-08 | KRW 16.540,00 | -9,37 % | KRW 16.860,00 | KRW 17.300,00 | KRW 16.000,00 | 107,42K |
| 2026-06-05 | KRW 18.250,00 | -2,77 % | KRW 18.770,00 | KRW 18.780,00 | KRW 17.800,00 | 79,62K |
| 2026-06-04 | KRW 18.770,00 | -1,26 % | KRW 18.940,00 | KRW 19.940,00 | KRW 18.440,00 | 68,93K |
| 2026-06-02 | KRW 19.010,00 | -4,71 % | KRW 19.700,00 | KRW 19.760,00 | KRW 18.500,00 | 130,56K |
| 2026-06-01 | KRW 19.950,00 | -5,00 % | KRW 21.250,00 | KRW 21.250,00 | KRW 19.800,00 | 171,02K |
| 2026-05-29 | KRW 21.000,00 | -6,67 % | KRW 22.850,00 | KRW 23.500,00 | KRW 20.700,00 | 190,54K |
| 2026-05-28 | KRW 22.500,00 | -3,64 % | KRW 23.350,00 | KRW 23.400,00 | KRW 21.700,00 | 161,63K |
| 2026-05-27 | KRW 23.350,00 | -6,41 % | KRW 25.100,00 | KRW 25.450,00 | KRW 23.200,00 | 131,71K |
| 2026-05-26 | KRW 24.950,00 | -0,40 % | KRW 25.200,00 | KRW 27.500,00 | KRW 24.850,00 | 190,00K |
| 2026-05-22 | KRW 25.050,00 | +3,30 % | KRW 24.350,00 | KRW 25.050,00 | KRW 23.650,00 | 133,55K |
| 2026-05-21 | KRW 24.250,00 | +3,41 % | KRW 23.800,00 | KRW 24.950,00 | KRW 23.550,00 | 98,75K |