KG Mobility Platform Co. Ltd. 381970
KRX · Südkorea · Einzelhandel
KRW 6.220,00-100,00 (-1,58 %)
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 6.220,00 | -1,58 % | KRW 6.320,00 | KRW 6.360,00 | KRW 6.220,00 | 26,53K |
| 2026-09-30 | KRW 6.320,00 | -0,78 % | KRW 6.300,00 | KRW 6.410,00 | KRW 6.280,00 | 34,29K |
| 2026-09-29 | KRW 6.370,00 | -1,39 % | KRW 6.390,00 | KRW 6.500,00 | KRW 6.210,00 | 90,17K |
| 2026-09-28 | KRW 6.460,00 | +2,22 % | KRW 6.330,00 | KRW 6.620,00 | KRW 6.320,00 | 96,51K |
| 2026-09-23 | KRW 6.320,00 | -0,94 % | KRW 6.380,00 | KRW 6.380,00 | KRW 6.300,00 | 19,96K |
| 2026-09-22 | KRW 6.380,00 | +0,47 % | KRW 6.350,00 | KRW 6.400,00 | KRW 6.330,00 | 27,06K |
| 2026-09-21 | KRW 6.350,00 | -2,46 % | KRW 6.610,00 | KRW 6.610,00 | KRW 6.290,00 | 73,69K |
| 2026-09-18 | KRW 6.510,00 | +0,77 % | KRW 6.450,00 | KRW 6.650,00 | KRW 6.450,00 | 63,83K |
| 2026-09-17 | KRW 6.460,00 | +1,57 % | KRW 6.370,00 | KRW 6.570,00 | KRW 6.300,00 | 68,10K |
| 2026-09-16 | KRW 6.360,00 | -1,85 % | KRW 6.530,00 | KRW 6.530,00 | KRW 6.360,00 | 38,52K |
| 2026-09-15 | KRW 6.480,00 | -1,07 % | KRW 6.490,00 | KRW 6.640,00 | KRW 6.410,00 | 72,62K |
| 2026-09-14 | KRW 6.550,00 | +0,31 % | KRW 6.580,00 | KRW 6.650,00 | KRW 6.480,00 | 71,11K |
| 2026-09-11 | KRW 6.530,00 | -0,15 % | KRW 6.540,00 | KRW 6.680,00 | KRW 6.470,00 | 78,92K |
| 2026-09-10 | KRW 6.540,00 | +2,19 % | KRW 6.410,00 | KRW 6.600,00 | KRW 6.330,00 | 81,19K |
| 2026-09-09 | KRW 6.400,00 | -0,93 % | KRW 6.420,00 | KRW 6.460,00 | KRW 6.360,00 | 35,56K |
| 2026-09-08 | KRW 6.460,00 | +2,70 % | KRW 6.340,00 | KRW 6.500,00 | KRW 6.310,00 | 136,34K |
| 2026-09-07 | KRW 6.290,00 | -1,26 % | KRW 6.320,00 | KRW 6.390,00 | KRW 6.270,00 | 35,16K |
| 2026-09-04 | KRW 6.370,00 | +1,43 % | KRW 6.310,00 | KRW 6.400,00 | KRW 6.250,00 | 116,17K |
| 2026-09-03 | KRW 6.280,00 | +0,80 % | KRW 6.310,00 | KRW 6.420,00 | KRW 6.230,00 | 98,67K |
| 2026-09-02 | KRW 6.230,00 | -3,11 % | KRW 6.380,00 | KRW 6.440,00 | KRW 6.220,00 | 70,02K |
| 2026-09-01 | KRW 6.430,00 | +0,94 % | KRW 6.370,00 | KRW 6.430,00 | KRW 6.320,00 | 36,90K |
| 2026-08-31 | KRW 6.370,00 | -0,62 % | KRW 6.320,00 | KRW 6.410,00 | KRW 6.260,00 | 33,76K |
| 2026-08-28 | KRW 6.410,00 | +3,22 % | KRW 6.240,00 | KRW 6.430,00 | KRW 6.140,00 | 116,56K |
| 2026-08-27 | KRW 6.210,00 | -1,27 % | KRW 6.300,00 | KRW 6.310,00 | KRW 6.150,00 | 99,25K |
| 2026-08-26 | KRW 6.290,00 | +1,29 % | KRW 6.270,00 | KRW 6.350,00 | KRW 6.150,00 | 74,67K |
| 2026-08-25 | KRW 6.210,00 | +1,80 % | KRW 6.050,00 | KRW 6.300,00 | KRW 5.990,00 | 142,49K |
| 2026-08-24 | KRW 6.100,00 | -0,33 % | KRW 6.120,00 | KRW 6.170,00 | KRW 6.020,00 | 59,32K |
| 2026-08-21 | KRW 6.120,00 | -0,81 % | KRW 6.180,00 | KRW 6.200,00 | KRW 6.020,00 | 98,13K |
| 2026-08-20 | KRW 6.170,00 | -1,28 % | KRW 6.260,00 | KRW 6.330,00 | KRW 6.100,00 | 214,00K |
| 2026-08-19 | KRW 6.250,00 | -5,16 % | KRW 6.450,00 | KRW 6.460,00 | KRW 6.160,00 | 243,94K |
| 2026-08-18 | KRW 6.590,00 | -15,08 % | KRW 7.100,00 | KRW 7.130,00 | KRW 6.490,00 | 548,49K |
| 2026-08-14 | KRW 7.760,00 | +0,65 % | KRW 7.690,00 | KRW 7.790,00 | KRW 7.500,00 | 313,58K |
| 2026-08-13 | KRW 7.710,00 | -0,52 % | KRW 7.770,00 | KRW 7.800,00 | KRW 7.640,00 | 72,09K |
| 2026-08-12 | KRW 7.750,00 | -2,27 % | KRW 7.960,00 | KRW 7.960,00 | KRW 7.670,00 | 102,44K |
| 2026-08-11 | KRW 7.930,00 | +1,02 % | KRW 7.870,00 | KRW 7.930,00 | KRW 7.700,00 | 65,61K |
| 2026-08-10 | KRW 7.850,00 | +1,29 % | KRW 7.760,00 | KRW 7.850,00 | KRW 7.690,00 | 58,97K |
| 2026-08-07 | KRW 7.750,00 | +0,91 % | KRW 7.680,00 | KRW 7.800,00 | KRW 7.660,00 | 61,38K |
| 2026-08-06 | KRW 7.680,00 | +1,05 % | KRW 7.610,00 | KRW 7.700,00 | KRW 7.510,00 | 47,94K |
| 2026-08-05 | KRW 7.600,00 | +0,66 % | KRW 7.700,00 | KRW 7.750,00 | KRW 7.560,00 | 42,47K |
| 2026-08-04 | KRW 7.550,00 | +3,28 % | KRW 7.350,00 | KRW 7.630,00 | KRW 7.350,00 | 32,11K |
| 2026-08-03 | KRW 7.310,00 | -0,95 % | KRW 7.430,00 | KRW 7.480,00 | KRW 7.280,00 | 48,84K |
| 2026-07-31 | KRW 7.380,00 | +3,22 % | KRW 7.160,00 | KRW 7.450,00 | KRW 7.160,00 | 96,45K |
| 2026-07-30 | KRW 7.150,00 | -0,56 % | KRW 6.830,00 | KRW 7.450,00 | KRW 6.830,00 | 93,25K |
| 2026-07-29 | KRW 7.190,00 | 0,00 % | KRW 7.030,00 | KRW 7.400,00 | KRW 6.990,00 | 154,42K |
| 2026-07-28 | KRW 7.190,00 | -4,77 % | KRW 7.550,00 | KRW 7.550,00 | KRW 7.120,00 | 118,17K |
| 2026-07-27 | KRW 7.550,00 | +1,89 % | KRW 7.420,00 | KRW 7.660,00 | KRW 7.420,00 | 56,81K |
| 2026-07-24 | KRW 7.410,00 | -1,98 % | KRW 7.500,00 | KRW 7.690,00 | KRW 7.340,00 | 59,93K |
| 2026-07-23 | KRW 7.560,00 | +5,44 % | KRW 7.160,00 | KRW 7.560,00 | KRW 7.160,00 | 61,53K |
| 2026-07-22 | KRW 7.170,00 | -0,97 % | KRW 7.250,00 | KRW 7.320,00 | KRW 7.160,00 | 61,12K |
| 2026-07-21 | KRW 7.240,00 | -0,82 % | KRW 7.210,00 | KRW 7.350,00 | KRW 7.210,00 | 58,35K |
| 2026-07-20 | KRW 7.300,00 | -3,18 % | KRW 7.440,00 | KRW 7.580,00 | KRW 7.250,00 | 72,81K |
| 2026-07-16 | KRW 7.540,00 | -0,40 % | KRW 7.450,00 | KRW 7.680,00 | KRW 7.450,00 | 90,64K |
| 2026-07-15 | KRW 7.570,00 | -0,13 % | KRW 7.640,00 | KRW 7.740,00 | KRW 7.550,00 | 62,33K |
| 2026-07-14 | KRW 7.580,00 | -2,07 % | KRW 7.700,00 | KRW 7.750,00 | KRW 7.540,00 | 103,07K |
| 2026-07-13 | KRW 7.740,00 | -1,53 % | KRW 7.910,00 | KRW 7.980,00 | KRW 7.690,00 | 71,26K |
| 2026-07-10 | KRW 7.860,00 | -0,13 % | KRW 7.870,00 | KRW 8.140,00 | KRW 7.850,00 | 98,70K |
| 2026-07-09 | KRW 7.870,00 | -1,99 % | KRW 7.970,00 | KRW 8.180,00 | KRW 7.790,00 | 70,93K |
| 2026-07-08 | KRW 8.030,00 | -3,02 % | KRW 8.090,00 | KRW 8.280,00 | KRW 8.000,00 | 107,03K |
| 2026-07-07 | KRW 8.280,00 | -0,84 % | KRW 8.360,00 | KRW 8.450,00 | KRW 8.220,00 | 77,95K |
| 2026-07-06 | KRW 8.350,00 | -1,07 % | KRW 8.590,00 | KRW 8.590,00 | KRW 8.280,00 | 78,57K |
| 2026-07-03 | KRW 8.440,00 | +1,32 % | KRW 8.380,00 | KRW 8.680,00 | KRW 8.240,00 | 68,13K |
| 2026-07-02 | KRW 8.330,00 | -3,03 % | KRW 8.380,00 | KRW 8.680,00 | KRW 8.330,00 | 69,71K |
| 2026-07-01 | KRW 8.590,00 | +2,63 % | KRW 8.370,00 | KRW 8.710,00 | KRW 8.370,00 | 59,02K |
| 2026-06-30 | KRW 8.370,00 | -1,65 % | KRW 8.600,00 | KRW 8.680,00 | KRW 8.370,00 | 33,05K |
| 2026-06-29 | KRW 8.510,00 | +2,65 % | KRW 8.290,00 | KRW 8.680,00 | KRW 8.170,00 | 79,00K |
| 2026-06-26 | KRW 8.290,00 | -1,31 % | KRW 8.410,00 | KRW 8.520,00 | KRW 8.100,00 | 84,32K |
| 2026-06-25 | KRW 8.400,00 | -1,52 % | KRW 8.550,00 | KRW 8.700,00 | KRW 8.400,00 | 58,44K |
| 2026-06-24 | KRW 8.530,00 | +0,12 % | KRW 8.440,00 | KRW 8.610,00 | KRW 8.410,00 | 41,99K |
| 2026-06-23 | KRW 8.520,00 | -2,63 % | KRW 8.750,00 | KRW 8.870,00 | KRW 8.450,00 | 86,93K |
| 2026-06-22 | KRW 8.750,00 | -2,45 % | KRW 8.910,00 | KRW 8.970,00 | KRW 8.710,00 | 61,89K |
| 2026-06-19 | KRW 8.970,00 | -1,54 % | KRW 9.210,00 | KRW 9.210,00 | KRW 8.940,00 | 89,39K |
| 2026-06-18 | KRW 9.110,00 | -0,87 % | KRW 9.210,00 | KRW 9.270,00 | KRW 9.100,00 | 59,24K |
| 2026-06-17 | KRW 9.190,00 | +0,11 % | KRW 9.370,00 | KRW 9.370,00 | KRW 9.160,00 | 72,19K |
| 2026-06-16 | KRW 9.180,00 | +0,44 % | KRW 9.350,00 | KRW 9.490,00 | KRW 9.150,00 | 141,91K |
| 2026-06-15 | KRW 9.140,00 | -3,99 % | KRW 9.830,00 | KRW 9.830,00 | KRW 9.110,00 | 192,25K |
| 2026-06-12 | KRW 9.520,00 | +11,74 % | KRW 8.710,00 | KRW 10.000,00 | KRW 8.570,00 | 769,50K |
| 2026-06-11 | KRW 8.520,00 | +0,71 % | KRW 8.310,00 | KRW 8.520,00 | KRW 8.270,00 | 111,54K |
| 2026-06-10 | KRW 8.460,00 | +1,81 % | KRW 8.310,00 | KRW 8.460,00 | KRW 8.230,00 | 96,31K |
| 2026-06-09 | KRW 8.310,00 | -1,07 % | KRW 8.260,00 | KRW 8.550,00 | KRW 8.260,00 | 161,58K |
| 2026-06-08 | KRW 8.400,00 | -3,00 % | KRW 8.470,00 | KRW 8.510,00 | KRW 8.310,00 | 148,75K |
| 2026-06-05 | KRW 8.660,00 | -2,48 % | KRW 8.770,00 | KRW 8.860,00 | KRW 8.600,00 | 80,72K |
| 2026-06-04 | KRW 8.880,00 | +2,42 % | KRW 8.560,00 | KRW 9.150,00 | KRW 8.560,00 | 152,41K |
| 2026-06-02 | KRW 8.670,00 | -2,80 % | KRW 8.800,00 | KRW 8.840,00 | KRW 8.405,00 | 196,81K |
| 2026-06-01 | KRW 8.920,00 | -1,76 % | KRW 9.100,00 | KRW 9.100,00 | KRW 8.870,00 | 166,74K |
| 2026-05-29 | KRW 9.080,00 | -2,37 % | KRW 9.220,00 | KRW 9.400,00 | KRW 9.020,00 | 177,32K |
| 2026-05-28 | KRW 9.300,00 | -1,17 % | KRW 9.400,00 | KRW 9.410,00 | KRW 9.020,00 | 163,12K |
| 2026-05-27 | KRW 9.410,00 | -3,59 % | KRW 9.830,00 | KRW 9.830,00 | KRW 9.390,00 | 193,13K |
| 2026-05-26 | KRW 9.760,00 | -1,81 % | KRW 10.030,00 | KRW 10.060,00 | KRW 9.760,00 | 150,71K |
| 2026-05-22 | KRW 9.940,00 | +1,64 % | KRW 9.790,00 | KRW 9.990,00 | KRW 9.790,00 | 124,43K |
| 2026-05-21 | KRW 9.780,00 | +0,41 % | KRW 9.810,00 | KRW 9.980,00 | KRW 9.740,00 | 143,24K |