OSP Co., Ltd 368970
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 2.480,00-95,00 (-3,69 %)
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 2.480,00 | -3,69 % | KRW 2.560,00 | KRW 2.560,00 | KRW 2.405,00 | 120,79K |
| 2026-10-01 | KRW 2.575,00 | -0,39 % | KRW 2.335,00 | KRW 2.575,00 | KRW 2.335,00 | 67,48K |
| 2026-09-30 | KRW 2.585,00 | -3,00 % | KRW 2.665,00 | KRW 2.665,00 | KRW 2.460,00 | 37,72K |
| 2026-09-29 | KRW 2.665,00 | -1,11 % | KRW 2.695,00 | KRW 2.695,00 |
| KRW 2.580,00 |
| 9,41K |
| 2026-09-28 | KRW 2.695,00 | -2,88 % | KRW 2.775,00 | KRW 2.785,00 | KRW 2.650,00 | 13,52K |
| 2026-09-23 | KRW 2.775,00 | -1,25 % | KRW 2.810,00 | KRW 2.810,00 | KRW 2.680,00 | 10,37K |
| 2026-09-22 | KRW 2.810,00 | +2,18 % | KRW 2.750,00 | KRW 2.820,00 | KRW 2.695,00 | 68,08K |
| 2026-09-21 | KRW 2.750,00 | -1,79 % | KRW 2.800,00 | KRW 2.800,00 | KRW 2.650,00 | 18,82K |
| 2026-09-18 | KRW 2.800,00 | +3,90 % | KRW 2.695,00 | KRW 2.900,00 | KRW 2.600,00 | 104,87K |
| 2026-09-17 | KRW 2.695,00 | +8,89 % | KRW 2.530,00 | KRW 2.700,00 | KRW 2.530,00 | 94,05K |
| 2026-09-16 | KRW 2.475,00 | -1,39 % | KRW 2.510,00 | KRW 2.510,00 | KRW 2.435,00 | 2,30K |
| 2026-09-15 | KRW 2.510,00 | -2,71 % | KRW 2.470,00 | KRW 2.575,00 | KRW 2.460,00 | 20,32K |
| 2026-09-14 | KRW 2.580,00 | +0,78 % | KRW 2.560,00 | KRW 2.590,00 | KRW 2.460,00 | 11,18K |
| 2026-09-11 | KRW 2.560,00 | +0,39 % | KRW 2.545,00 | KRW 2.560,00 | KRW 2.475,00 | 3,25K |
| 2026-09-10 | KRW 2.550,00 | -1,16 % | KRW 2.595,00 | KRW 2.595,00 | KRW 2.475,00 | 10,38K |
| 2026-09-09 | KRW 2.580,00 | +1,18 % | KRW 2.600,00 | KRW 2.600,00 | KRW 2.475,00 | 17,25K |
| 2026-09-08 | KRW 2.550,00 | -2,30 % | KRW 2.615,00 | KRW 2.615,00 | KRW 2.530,00 | 15,66K |
| 2026-09-07 | KRW 2.610,00 | +0,97 % | KRW 2.585,00 | KRW 2.630,00 | KRW 2.510,00 | 16,85K |
| 2026-09-04 | KRW 2.585,00 | +0,98 % | KRW 2.595,00 | KRW 2.595,00 | KRW 2.500,00 | 13,08K |
| 2026-09-03 | KRW 2.560,00 | -0,19 % | KRW 2.565,00 | KRW 2.600,00 | KRW 2.515,00 | 37,00K |
| 2026-09-02 | KRW 2.565,00 | +0,98 % | KRW 2.540,00 | KRW 2.565,00 | KRW 2.465,00 | 47,19K |
| 2026-09-01 | KRW 2.540,00 | +5,61 % | KRW 2.405,00 | KRW 2.540,00 | KRW 2.360,00 | 32,78K |
| 2026-08-31 | KRW 2.405,00 | +0,42 % | KRW 2.395,00 | KRW 2.405,00 | KRW 2.350,00 | 15,98K |
| 2026-08-28 | KRW 2.395,00 | +0,84 % | KRW 2.375,00 | KRW 2.400,00 | KRW 2.320,00 | 38,17K |
| 2026-08-27 | KRW 2.375,00 | -0,42 % | KRW 2.430,00 | KRW 2.435,00 | KRW 2.310,00 | 46,95K |
| 2026-08-26 | KRW 2.385,00 | +1,06 % | KRW 2.380,00 | KRW 2.400,00 | KRW 2.345,00 | 64,98K |
| 2026-08-25 | KRW 2.360,00 | -1,67 % | KRW 2.400,00 | KRW 2.465,00 | KRW 2.340,00 | 39,00K |
| 2026-08-24 | KRW 2.400,00 | +0,21 % | KRW 2.395,00 | KRW 2.410,00 | KRW 2.300,00 | 55,58K |
| 2026-08-21 | KRW 2.395,00 | +0,84 % | KRW 2.300,00 | KRW 2.395,00 | KRW 2.275,00 | 20,41K |
| 2026-08-20 | KRW 2.375,00 | +3,49 % | KRW 2.340,00 | KRW 2.375,00 | KRW 2.250,00 | 35,63K |
| 2026-08-19 | KRW 2.295,00 | +0,22 % | KRW 2.320,00 | KRW 2.320,00 | KRW 2.250,00 | 3,68K |
| 2026-08-18 | KRW 2.290,00 | 0,00 % | KRW 2.330,00 | KRW 2.360,00 | KRW 2.270,00 | 15,62K |
| 2026-08-14 | KRW 2.290,00 | +0,22 % | KRW 2.285,00 | KRW 2.370,00 | KRW 2.255,00 | 28,75K |
| 2026-08-13 | KRW 2.285,00 | -2,35 % | KRW 2.385,00 | KRW 2.385,00 | KRW 2.260,00 | 17,17K |
| 2026-08-12 | KRW 2.340,00 | +0,65 % | KRW 2.335,00 | KRW 2.385,00 | KRW 2.285,00 | 61,27K |
| 2026-08-11 | KRW 2.325,00 | +0,65 % | KRW 2.310,00 | KRW 2.345,00 | KRW 2.280,00 | 4,60K |
| 2026-08-10 | KRW 2.310,00 | +2,21 % | KRW 2.265,00 | KRW 2.360,00 | KRW 2.140,00 | 39,69K |
| 2026-08-07 | KRW 2.260,00 | -1,53 % | KRW 2.260,00 | KRW 2.315,00 | KRW 2.240,00 | 8,99K |
| 2026-08-06 | KRW 2.295,00 | -0,86 % | KRW 2.315,00 | KRW 2.385,00 | KRW 2.230,00 | 20,04K |
| 2026-08-05 | KRW 2.315,00 | -0,43 % | KRW 2.280,00 | KRW 2.400,00 | KRW 2.280,00 | 14,89K |
| 2026-08-04 | KRW 2.325,00 | +2,88 % | KRW 2.295,00 | KRW 2.330,00 | KRW 2.245,00 | 44,62K |
| 2026-08-03 | KRW 2.260,00 | +1,35 % | KRW 2.105,00 | KRW 2.265,00 | KRW 2.105,00 | 55,35K |
| 2026-07-31 | KRW 2.230,00 | +6,70 % | KRW 2.275,00 | KRW 2.275,00 | KRW 2.070,00 | 58,14K |
| 2026-07-30 | KRW 2.090,00 | -2,56 % | KRW 2.140,00 | KRW 2.245,00 | KRW 2.040,00 | 90,97K |
| 2026-07-29 | KRW 2.145,00 | -5,09 % | KRW 2.185,00 | KRW 2.300,00 | KRW 1.810,00 | 136,37K |
| 2026-07-28 | KRW 2.260,00 | -0,66 % | KRW 2.280,00 | KRW 2.280,00 | KRW 2.135,00 | 54,34K |
| 2026-07-27 | KRW 2.275,00 | +0,66 % | KRW 2.245,00 | KRW 2.320,00 | KRW 2.180,00 | 64,77K |
| 2026-07-24 | KRW 2.260,00 | +4,15 % | KRW 2.220,00 | KRW 2.340,00 | KRW 2.160,00 | 118,49K |
| 2026-07-23 | KRW 2.170,00 | -2,47 % | KRW 2.225,00 | KRW 2.225,00 | KRW 2.110,00 | 15,09K |
| 2026-07-22 | KRW 2.225,00 | -0,45 % | KRW 2.220,00 | KRW 2.265,00 | KRW 2.175,00 | 20,35K |
| 2026-07-21 | KRW 2.235,00 | -1,97 % | KRW 2.285,00 | KRW 2.285,00 | KRW 2.110,00 | 12,80K |
| 2026-07-20 | KRW 2.280,00 | -1,30 % | KRW 2.305,00 | KRW 2.365,00 | KRW 2.130,00 | 43,65K |
| 2026-07-16 | KRW 2.310,00 | +4,29 % | KRW 2.195,00 | KRW 2.340,00 | KRW 2.110,00 | 24,82K |
| 2026-07-15 | KRW 2.215,00 | -0,67 % | KRW 2.165,00 | KRW 2.240,00 | KRW 2.065,00 | 53,15K |
| 2026-07-14 | KRW 2.230,00 | -1,55 % | KRW 2.150,00 | KRW 2.265,00 | KRW 2.065,00 | 53,70K |
| 2026-07-13 | KRW 2.265,00 | 0,00 % | KRW 2.335,00 | KRW 2.335,00 | KRW 2.050,00 | 48,52K |
| 2026-07-10 | KRW 2.265,00 | +2,03 % | KRW 2.190,00 | KRW 2.345,00 | KRW 2.030,00 | 128,78K |
| 2026-07-09 | KRW 2.220,00 | -10,66 % | KRW 2.690,00 | KRW 2.710,00 | KRW 2.220,00 | 393,32K |
| 2026-07-08 | KRW 2.485,00 | 0,00 % | KRW 2.265,00 | KRW 2.600,00 | KRW 1.910,00 | 309,73K |
| 2026-07-07 | KRW 2.485,00 | -0,60 % | KRW 2.495,00 | KRW 2.535,00 | KRW 2.220,00 | 27,66K |
| 2026-07-06 | KRW 2.500,00 | +11,11 % | KRW 2.160,00 | KRW 2.500,00 | KRW 2.080,00 | 50,14K |
| 2026-07-03 | KRW 2.250,00 | +17,62 % | KRW 1.913,00 | KRW 2.260,00 | KRW 1.894,00 | 55,66K |
| 2026-07-02 | KRW 1.913,00 | +0,53 % | KRW 1.903,00 | KRW 1.985,00 | KRW 1.890,00 | 29,24K |
| 2026-07-01 | KRW 1.903,00 | -0,37 % | KRW 1.910,00 | KRW 1.927,00 | KRW 1.890,00 | 10,35K |
| 2026-06-30 | KRW 1.910,00 | -3,54 % | KRW 1.980,00 | KRW 1.980,00 | KRW 1.895,00 | 89,61K |
| 2026-06-29 | KRW 1.980,00 | -3,88 % | KRW 2.060,00 | KRW 2.060,00 | KRW 1.915,00 | 55,42K |
| 2026-06-26 | KRW 2.060,00 | -6,36 % | KRW 2.225,00 | KRW 2.430,00 | KRW 1.695,00 | 377,59K |
| 2026-06-25 | KRW 2.200,00 | +29,95 % | KRW 1.693,00 | KRW 2.200,00 | KRW 1.643,00 | 240,14K |
| 2026-06-24 | KRW 1.693,00 | -2,25 % | KRW 1.745,00 | KRW 1.857,00 | KRW 1.611,00 | 13,36K |
| 2026-06-23 | KRW 1.732,00 | -5,10 % | KRW 1.825,00 | KRW 1.825,00 | KRW 1.491,00 | 91,21K |
| 2026-06-22 | KRW 1.825,00 | -5,78 % | KRW 1.937,00 | KRW 1.999,00 | KRW 1.804,00 | 59,83K |
| 2026-06-19 | KRW 1.937,00 | -1,34 % | KRW 1.964,00 | KRW 2.155,00 | KRW 1.917,00 | 62,24K |
| 2026-06-18 | KRW 1.963,33 | +4,25 % | KRW 1.840,00 | KRW 2.066,67 | KRW 1.840,00 | 160,53K |
| 2026-06-17 | KRW 1.883,33 | -3,25 % | KRW 1.946,67 | KRW 1.946,67 | KRW 1.800,00 | 67,47K |
| 2026-06-16 | KRW 1.946,67 | -1,35 % | KRW 1.933,33 | KRW 1.973,33 | KRW 1.866,67 | 29,05K |
| 2026-06-15 | KRW 1.973,33 | -1,00 % | KRW 1.993,33 | KRW 2.043,33 | KRW 1.966,67 | 12,71K |
| 2026-06-12 | KRW 1.993,33 | -1,32 % | KRW 2.020,00 | KRW 2.096,67 | KRW 1.946,67 | 23,10K |
| 2026-06-11 | KRW 2.020,00 | +3,95 % | KRW 1.943,33 | KRW 2.026,67 | KRW 1.893,33 | 15,64K |
| 2026-06-10 | KRW 1.943,33 | +2,28 % | KRW 1.920,00 | KRW 2.000,00 | KRW 1.900,00 | 20,23K |
| 2026-06-09 | KRW 1.900,00 | -0,35 % | KRW 1.906,67 | KRW 1.906,67 | KRW 1.736,67 | 54,47K |
| 2026-06-08 | KRW 1.906,67 | -5,77 % | KRW 2.023,33 | KRW 2.030,00 | KRW 1.900,00 | 31,34K |
| 2026-06-05 | KRW 2.023,33 | +6,49 % | KRW 1.900,00 | KRW 2.143,33 | KRW 1.883,33 | 65,17K |
| 2026-06-04 | KRW 1.900,00 | +8,78 % | KRW 1.746,67 | KRW 2.233,33 | KRW 1.716,67 | 234,52K |
| 2026-06-02 | KRW 1.746,67 | -2,24 % | KRW 1.786,67 | KRW 1.823,33 | KRW 1.610,00 | 35,57K |
| 2026-06-01 | KRW 1.786,67 | -9,76 % | KRW 1.980,00 | KRW 2.000,00 | KRW 1.700,00 | 51,07K |
| 2026-05-29 | KRW 1.980,00 | -7,76 % | KRW 2.146,67 | KRW 2.146,67 | KRW 1.866,67 | 67,53K |
| 2026-05-28 | KRW 2.146,67 | -16,36 % | KRW 2.133,33 | KRW 2.420,00 | KRW 2.100,00 | 81,22K |
| 2026-05-27 | KRW 2.566,67 | 0,00 % | KRW 2.566,67 | KRW 2.566,67 | KRW 2.566,67 | 0 |
| 2026-05-26 | KRW 2.566,67 | 0,00 % | KRW 2.566,67 | KRW 2.566,67 | KRW 2.566,67 | 0 |
| 2026-05-22 | KRW 2.566,67 | 0,00 % | KRW 2.566,67 | KRW 2.566,67 | KRW 2.566,67 | 0 |