G.I. Tech Co., Ltd. 382480
KRX · Südkorea · Elektronische Technologie
KRW 1.629,00+9,00 (+0,56 %)
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 1.620,00 | +0,75 % | KRW 1.602,00 | KRW 1.677,00 | KRW 1.574,00 | 94,63K |
| 2026-09-30 | KRW 1.608,00 | -0,74 % | KRW 1.620,00 | KRW 1.622,00 | KRW 1.594,00 | 70,36K |
| 2026-09-29 | KRW 1.620,00 | +0,12 % | KRW 1.617,00 | KRW 1.635,00 | KRW 1.580,00 | 56,09K |
| 2026-09-28 | KRW 1.618,00 | +0,43 % | KRW 1.600,00 | KRW 1.626,00 | KRW 1.589,00 | 33,34K |
| 2026-09-23 | KRW 1.611,00 | +0,12 % | KRW 1.610,00 | KRW 1.617,00 | KRW 1.593,00 | 54,53K |
| 2026-09-22 | KRW 1.609,00 | +1,51 % | KRW 1.586,00 | KRW 1.620,00 | KRW 1.582,00 | 56,93K |
| 2026-09-21 | KRW 1.585,00 | 0,00 % | KRW 1.608,00 | KRW 1.608,00 | KRW 1.569,00 | 38,75K |
| 2026-09-18 | KRW 1.585,00 | -0,06 % | KRW 1.595,00 | KRW 1.595,00 | KRW 1.576,00 | 39,11K |
| 2026-09-17 | KRW 1.586,00 | +0,57 % | KRW 1.571,00 | KRW 1.589,00 | KRW 1.566,00 | 38,91K |
| 2026-09-16 | KRW 1.577,00 | 0,00 % | KRW 1.580,00 | KRW 1.598,00 | KRW 1.561,00 | 57,98K |
| 2026-09-15 | KRW 1.577,00 | -1,50 % | KRW 1.598,00 | KRW 1.598,00 | KRW 1.563,00 | 68,08K |
| 2026-09-14 | KRW 1.601,00 | -1,11 % | KRW 1.615,00 | KRW 1.645,00 | KRW 1.573,00 | 132,23K |
| 2026-09-11 | KRW 1.619,00 | 0,00 % | KRW 1.599,00 | KRW 1.619,00 | KRW 1.591,00 | 57,55K |
| 2026-09-10 | KRW 1.619,00 | +0,06 % | KRW 1.616,00 | KRW 1.624,00 | KRW 1.592,00 | 49,42K |
| 2026-09-09 | KRW 1.618,00 | +0,12 % | KRW 1.609,00 | KRW 1.620,00 | KRW 1.602,00 | 67,98K |
| 2026-09-08 | KRW 1.616,00 | -0,12 % | KRW 1.615,00 | KRW 1.640,00 | KRW 1.595,00 | 93,24K |
| 2026-09-07 | KRW 1.618,00 | -0,55 % | KRW 1.627,00 | KRW 1.648,00 | KRW 1.608,00 | 45,37K |
| 2026-09-04 | KRW 1.627,00 | -0,06 % | KRW 1.628,00 | KRW 1.637,00 | KRW 1.611,00 | 43,54K |
| 2026-09-03 | KRW 1.628,00 | -0,67 % | KRW 1.639,00 | KRW 1.650,00 | KRW 1.610,00 | 50,09K |
| 2026-09-02 | KRW 1.639,00 | -0,36 % | KRW 1.645,00 | KRW 1.645,00 | KRW 1.606,00 | 63,15K |
| 2026-09-01 | KRW 1.645,00 | +0,37 % | KRW 1.639,00 | KRW 1.656,00 | KRW 1.618,00 | 128,90K |
| 2026-08-31 | KRW 1.639,00 | -0,67 % | KRW 1.650,00 | KRW 1.650,00 | KRW 1.603,00 | 182,84K |
| 2026-08-28 | KRW 1.650,00 | -1,61 % | KRW 1.659,00 | KRW 1.671,00 | KRW 1.633,00 | 105,13K |
| 2026-08-27 | KRW 1.677,00 | +0,24 % | KRW 1.660,00 | KRW 1.682,00 | KRW 1.647,00 | 119,53K |
| 2026-08-26 | KRW 1.673,00 | -1,36 % | KRW 1.706,00 | KRW 1.706,00 | KRW 1.639,00 | 88,62K |
| 2026-08-25 | KRW 1.696,00 | +1,31 % | KRW 1.635,00 | KRW 1.708,00 | KRW 1.612,00 | 50,54K |
| 2026-08-24 | KRW 1.674,00 | +1,64 % | KRW 1.679,00 | KRW 1.715,00 | KRW 1.654,00 | 58,43K |
| 2026-08-21 | KRW 1.647,00 | -3,85 % | KRW 1.706,00 | KRW 1.706,00 | KRW 1.641,00 | 65,32K |
| 2026-08-20 | KRW 1.713,00 | +0,35 % | KRW 1.707,00 | KRW 1.748,00 | KRW 1.696,00 | 40,35K |
| 2026-08-19 | KRW 1.707,00 | -2,35 % | KRW 1.705,00 | KRW 1.727,00 | KRW 1.677,00 | 26,00K |
| 2026-08-18 | KRW 1.748,00 | -4,43 % | KRW 1.835,00 | KRW 1.852,00 | KRW 1.722,00 | 193,49K |
| 2026-08-14 | KRW 1.829,00 | -1,14 % | KRW 1.840,00 | KRW 1.873,00 | KRW 1.811,00 | 65,75K |
| 2026-08-13 | KRW 1.850,00 | -0,96 % | KRW 1.878,00 | KRW 1.894,00 | KRW 1.830,00 | 56,19K |
| 2026-08-12 | KRW 1.868,00 | +0,70 % | KRW 1.850,00 | KRW 1.874,00 | KRW 1.835,00 | 61,74K |
| 2026-08-11 | KRW 1.855,00 | +0,32 % | KRW 1.849,00 | KRW 1.869,00 | KRW 1.823,00 | 54,49K |
| 2026-08-10 | KRW 1.849,00 | +1,32 % | KRW 1.823,00 | KRW 1.858,00 | KRW 1.812,00 | 97,78K |
| 2026-08-07 | KRW 1.825,00 | +1,39 % | KRW 1.800,00 | KRW 1.849,00 | KRW 1.792,00 | 84,55K |
| 2026-08-06 | KRW 1.800,00 | 0,00 % | KRW 1.800,00 | KRW 1.833,00 | KRW 1.767,00 | 69,23K |
| 2026-08-05 | KRW 1.800,00 | +1,41 % | KRW 1.776,00 | KRW 1.829,00 | KRW 1.776,00 | 73,69K |
| 2026-08-04 | KRW 1.775,00 | +3,38 % | KRW 1.692,00 | KRW 1.779,00 | KRW 1.691,00 | 92,47K |
| 2026-08-03 | KRW 1.717,00 | +1,96 % | KRW 1.684,00 | KRW 1.755,00 | KRW 1.650,00 | 71,60K |
| 2026-07-31 | KRW 1.684,00 | +4,73 % | KRW 1.625,00 | KRW 1.690,00 | KRW 1.609,00 | 129,91K |
| 2026-07-30 | KRW 1.608,00 | -0,31 % | KRW 1.531,00 | KRW 1.641,00 | KRW 1.531,00 | 117,93K |
| 2026-07-29 | KRW 1.613,00 | -4,27 % | KRW 1.700,00 | KRW 1.700,00 | KRW 1.531,00 | 245,06K |
| 2026-07-28 | KRW 1.685,00 | -4,04 % | KRW 1.751,00 | KRW 1.751,00 | KRW 1.660,00 | 90,19K |
| 2026-07-27 | KRW 1.756,00 | +0,63 % | KRW 1.770,00 | KRW 1.784,00 | KRW 1.709,00 | 62,00K |
| 2026-07-24 | KRW 1.745,00 | -2,24 % | KRW 1.801,00 | KRW 1.801,00 | KRW 1.720,00 | 102,21K |
| 2026-07-23 | KRW 1.785,00 | +3,00 % | KRW 1.727,00 | KRW 1.791,00 | KRW 1.701,00 | 132,33K |
| 2026-07-22 | KRW 1.733,00 | +1,94 % | KRW 1.744,00 | KRW 1.750,00 | KRW 1.693,00 | 66,09K |
| 2026-07-21 | KRW 1.700,00 | -1,73 % | KRW 1.678,00 | KRW 1.725,00 | KRW 1.654,00 | 89,17K |
| 2026-07-20 | KRW 1.730,00 | -1,26 % | KRW 1.751,00 | KRW 1.751,00 | KRW 1.672,00 | 61,00K |
| 2026-07-16 | KRW 1.752,00 | -0,90 % | KRW 1.770,00 | KRW 1.790,00 | KRW 1.737,00 | 61,36K |
| 2026-07-15 | KRW 1.768,00 | +2,26 % | KRW 1.751,00 | KRW 1.780,00 | KRW 1.718,00 | 68,89K |
| 2026-07-14 | KRW 1.729,00 | -2,54 % | KRW 1.750,00 | KRW 1.774,00 | KRW 1.668,00 | 185,14K |
| 2026-07-13 | KRW 1.774,00 | -2,37 % | KRW 1.849,00 | KRW 1.849,00 | KRW 1.707,00 | 153,53K |
| 2026-07-10 | KRW 1.817,00 | +5,58 % | KRW 1.724,00 | KRW 1.830,00 | KRW 1.724,00 | 150,15K |
| 2026-07-09 | KRW 1.721,00 | -0,86 % | KRW 1.736,00 | KRW 1.800,00 | KRW 1.690,00 | 84,07K |
| 2026-07-08 | KRW 1.736,00 | -3,82 % | KRW 1.804,00 | KRW 1.804,00 | KRW 1.700,00 | 115,44K |
| 2026-07-07 | KRW 1.805,00 | -1,90 % | KRW 1.841,00 | KRW 1.867,00 | KRW 1.751,00 | 159,80K |
| 2026-07-06 | KRW 1.840,00 | +2,62 % | KRW 1.785,00 | KRW 1.840,00 | KRW 1.754,00 | 110,64K |
| 2026-07-03 | KRW 1.793,00 | +0,39 % | KRW 1.790,00 | KRW 1.830,00 | KRW 1.710,00 | 89,08K |
| 2026-07-02 | KRW 1.786,00 | -1,38 % | KRW 1.796,00 | KRW 1.839,00 | KRW 1.741,00 | 186,22K |
| 2026-07-01 | KRW 1.811,00 | +2,43 % | KRW 1.785,00 | KRW 1.827,00 | KRW 1.771,00 | 192,84K |
| 2026-06-30 | KRW 1.768,00 | -7,43 % | KRW 1.881,00 | KRW 1.910,00 | KRW 1.760,00 | 316,80K |
| 2026-06-29 | KRW 1.910,00 | +16,32 % | KRW 1.610,00 | KRW 1.920,00 | KRW 1.610,00 | 423,13K |
| 2026-06-26 | KRW 1.642,00 | -5,14 % | KRW 1.709,00 | KRW 1.720,00 | KRW 1.584,00 | 266,61K |
| 2026-06-25 | KRW 1.731,00 | -2,75 % | KRW 1.780,00 | KRW 1.820,00 | KRW 1.702,00 | 128,05K |
| 2026-06-24 | KRW 1.780,00 | +0,23 % | KRW 1.761,00 | KRW 1.823,00 | KRW 1.731,00 | 113,90K |
| 2026-06-23 | KRW 1.776,00 | -5,88 % | KRW 1.880,00 | KRW 1.885,00 | KRW 1.720,00 | 301,86K |
| 2026-06-22 | KRW 1.887,00 | -4,94 % | KRW 1.977,00 | KRW 1.977,00 | KRW 1.872,00 | 240,42K |
| 2026-06-19 | KRW 1.985,00 | -1,73 % | KRW 2.020,00 | KRW 2.040,00 | KRW 1.897,00 | 292,42K |
| 2026-06-18 | KRW 2.020,00 | -2,65 % | KRW 2.070,00 | KRW 2.090,00 | KRW 1.996,00 | 208,40K |
| 2026-06-17 | KRW 2.075,00 | +0,48 % | KRW 2.065,00 | KRW 2.110,00 | KRW 2.045,00 | 141,76K |
| 2026-06-16 | KRW 2.065,00 | +1,72 % | KRW 2.030,00 | KRW 2.090,00 | KRW 2.005,00 | 162,15K |
| 2026-06-15 | KRW 2.030,00 | -0,98 % | KRW 2.065,00 | KRW 2.115,00 | KRW 2.025,00 | 157,99K |
| 2026-06-12 | KRW 2.050,00 | +5,02 % | KRW 2.005,00 | KRW 2.130,00 | KRW 1.987,00 | 348,98K |
| 2026-06-11 | KRW 1.952,00 | -0,10 % | KRW 1.920,00 | KRW 1.956,00 | KRW 1.886,00 | 179,67K |
| 2026-06-10 | KRW 1.954,00 | -2,79 % | KRW 1.978,00 | KRW 2.015,00 | KRW 1.919,00 | 50 |
| 2026-06-09 | KRW 2.010,00 | -4,29 % | KRW 2.080,00 | KRW 2.090,00 | KRW 1.985,00 | 604,65K |
| 2026-06-08 | KRW 2.100,00 | -0,71 % | KRW 2.010,00 | KRW 2.100,00 | KRW 1.955,00 | 342,85K |
| 2026-06-05 | KRW 2.115,00 | -2,76 % | KRW 2.175,00 | KRW 2.175,00 | KRW 2.060,00 | 245,91K |
| 2026-06-04 | KRW 2.175,00 | -0,68 % | KRW 2.170,00 | KRW 2.245,00 | KRW 2.135,00 | 275,67K |
| 2026-06-02 | KRW 2.190,00 | -3,52 % | KRW 2.270,00 | KRW 2.330,00 | KRW 2.105,00 | 467,19K |
| 2026-06-01 | KRW 2.270,00 | -4,02 % | KRW 2.365,00 | KRW 2.400,00 | KRW 2.235,00 | 579,37K |
| 2026-05-29 | KRW 2.365,00 | -5,02 % | KRW 2.490,00 | KRW 2.535,00 | KRW 2.355,00 | 366,74K |
| 2026-05-28 | KRW 2.490,00 | -2,35 % | KRW 2.530,00 | KRW 2.615,00 | KRW 2.420,00 | 329,96K |
| 2026-05-27 | KRW 2.550,00 | -5,56 % | KRW 2.770,00 | KRW 2.770,00 | KRW 2.510,00 | 457,15K |
| 2026-05-26 | KRW 2.700,00 | +2,08 % | KRW 2.675,00 | KRW 2.820,00 | KRW 2.630,00 | 637,17K |
| 2026-05-22 | KRW 2.645,00 | +2,52 % | KRW 2.580,00 | KRW 2.680,00 | KRW 2.580,00 | 266,60K |
| 2026-05-21 | KRW 2.580,00 | +4,24 % | KRW 2.540,00 | KRW 2.620,00 | KRW 2.515,00 | 241,22K |