Coreline Soft Co., Ltd. 384470
KRX · Südkorea · Technologiedienstleistungen
KRW 2.630,00+5,00 (+0,19 %)
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 2.630,00 | +0,19 % | KRW 2.625,00 | KRW 2.650,00 | KRW 2.570,00 | 37,43K |
| 2026-10-01 | KRW 2.625,00 | +0,96 % | KRW 2.595,00 | KRW 2.630,00 | KRW 2.530,00 | 45,52K |
| 2026-09-30 | KRW 2.600,00 | -0,38 % | KRW 2.600,00 | KRW 2.685,00 | KRW 2.530,00 | 68,38K |
| 2026-09-29 | KRW 2.610,00 | -3,33 % | KRW 2.675,00 | KRW 2.695,00 | KRW 2.560,00 | 74,70K |
| 2026-09-28 | KRW 2.700,00 | +5,26 % | KRW 2.565,00 | KRW 2.850,00 | KRW 2.560,00 | 268,41K |
| 2026-09-23 | KRW 2.565,00 | +0,59 % | KRW 2.550,00 | KRW 2.590,00 | KRW 2.490,00 | 41,22K |
| 2026-09-22 | KRW 2.550,00 | -4,32 % | KRW 2.690,00 | KRW 2.690,00 | KRW 2.470,00 | 108,10K |
| 2026-09-21 | KRW 2.665,00 | +0,76 % | KRW 2.800,00 | KRW 2.800,00 | KRW 2.580,00 | 55,41K |
| 2026-09-18 | KRW 2.645,00 | +0,76 % | KRW 2.665,00 | KRW 2.730,00 | KRW 2.595,00 | 34,12K |
| 2026-09-17 | KRW 2.625,00 | +1,74 % | KRW 2.560,00 | KRW 2.625,00 | KRW 2.545,00 | 21,67K |
| 2026-09-16 | KRW 2.580,00 | +0,78 % | KRW 2.575,00 | KRW 2.595,00 | KRW 2.510,00 | 14,06K |
| 2026-09-15 | KRW 2.560,00 | +0,20 % | KRW 2.555,00 | KRW 2.625,00 | KRW 2.495,00 | 27,24K |
| 2026-09-14 | KRW 2.555,00 | -1,16 % | KRW 2.505,00 | KRW 2.600,00 | KRW 2.495,00 | 27,64K |
| 2026-09-11 | KRW 2.585,00 | -0,77 % | KRW 2.560,00 | KRW 2.620,00 | KRW 2.540,00 | 18,33K |
| 2026-09-10 | KRW 2.605,00 | +4,20 % | KRW 2.530,00 | KRW 2.625,00 | KRW 2.450,00 | 43,08K |
| 2026-09-09 | KRW 2.500,00 | +3,31 % | KRW 2.415,00 | KRW 2.570,00 | KRW 2.415,00 | 64,51K |
| 2026-09-08 | KRW 2.420,00 | -0,82 % | KRW 2.440,00 | KRW 2.515,00 | KRW 2.380,00 | 67,54K |
| 2026-09-07 | KRW 2.440,00 | -2,01 % | KRW 2.520,00 | KRW 2.535,00 | KRW 2.415,00 | 43,44K |
| 2026-09-04 | KRW 2.490,00 | -0,20 % | KRW 2.500,00 | KRW 2.525,00 | KRW 2.430,00 | 32,67K |
| 2026-09-03 | KRW 2.495,00 | -1,58 % | KRW 2.490,00 | KRW 2.530,00 | KRW 2.410,00 | 54,53K |
| 2026-09-02 | KRW 2.535,00 | -1,93 % | KRW 2.500,00 | KRW 2.645,00 | KRW 2.485,00 | 34,30K |
| 2026-09-01 | KRW 2.585,00 | -1,34 % | KRW 2.620,00 | KRW 2.690,00 | KRW 2.520,00 | 25,65K |
| 2026-08-31 | KRW 2.620,00 | -0,38 % | KRW 2.690,00 | KRW 2.730,00 | KRW 2.505,00 | 29,88K |
| 2026-08-28 | KRW 2.630,00 | +1,35 % | KRW 2.635,00 | KRW 2.690,00 | KRW 2.525,00 | 34,85K |
| 2026-08-27 | KRW 2.595,00 | +0,97 % | KRW 2.570,00 | KRW 2.620,00 | KRW 2.555,00 | 15,53K |
| 2026-08-26 | KRW 2.570,00 | +1,18 % | KRW 2.540,00 | KRW 2.640,00 | KRW 2.530,00 | 31,10K |
| 2026-08-25 | KRW 2.540,00 | -4,33 % | KRW 2.655,00 | KRW 2.655,00 | KRW 2.475,00 | 69,86K |
| 2026-08-24 | KRW 2.655,00 | +1,34 % | KRW 2.540,00 | KRW 2.665,00 | KRW 2.535,00 | 29,60K |
| 2026-08-21 | KRW 2.620,00 | -2,60 % | KRW 2.580,00 | KRW 2.700,00 | KRW 2.535,00 | 46,26K |
| 2026-08-20 | KRW 2.690,00 | +0,19 % | KRW 2.760,00 | KRW 2.760,00 | KRW 2.610,00 | 22,57K |
| 2026-08-19 | KRW 2.685,00 | -0,74 % | KRW 2.700,00 | KRW 2.700,00 | KRW 2.570,00 | 29,60K |
| 2026-08-18 | KRW 2.705,00 | -4,75 % | KRW 2.840,00 | KRW 2.840,00 | KRW 2.645,00 | 83,48K |
| 2026-08-14 | KRW 2.840,00 | -1,73 % | KRW 2.870,00 | KRW 2.870,00 | KRW 2.745,00 | 47,23K |
| 2026-08-13 | KRW 2.890,00 | -0,17 % | KRW 2.950,00 | KRW 2.950,00 | KRW 2.775,00 | 46,70K |
| 2026-08-12 | KRW 2.895,00 | -1,19 % | KRW 2.910,00 | KRW 2.960,00 | KRW 2.850,00 | 31,33K |
| 2026-08-11 | KRW 2.930,00 | +3,35 % | KRW 2.815,00 | KRW 2.985,00 | KRW 2.780,00 | 70,90K |
| 2026-08-10 | KRW 2.835,00 | +4,81 % | KRW 2.705,00 | KRW 2.900,00 | KRW 2.640,00 | 46,70K |
| 2026-08-07 | KRW 2.705,00 | +2,85 % | KRW 2.685,00 | KRW 3.015,00 | KRW 2.590,00 | 215,08K |
| 2026-08-06 | KRW 2.630,00 | +2,53 % | KRW 2.555,00 | KRW 2.695,00 | KRW 2.500,00 | 31,46K |
| 2026-08-05 | KRW 2.565,00 | -0,77 % | KRW 2.605,00 | KRW 2.685,00 | KRW 2.530,00 | 31,79K |
| 2026-08-04 | KRW 2.585,00 | +5,51 % | KRW 2.450,00 | KRW 2.605,00 | KRW 2.400,00 | 57,66K |
| 2026-08-03 | KRW 2.450,00 | +2,08 % | KRW 2.345,00 | KRW 2.565,00 | KRW 2.345,00 | 41,83K |
| 2026-07-31 | KRW 2.400,00 | +3,90 % | KRW 2.350,00 | KRW 2.420,00 | KRW 2.290,00 | 67,73K |
| 2026-07-30 | KRW 2.310,00 | -7,41 % | KRW 1.820,00 | KRW 2.435,00 | KRW 1.820,00 | 207,09K |
| 2026-07-29 | KRW 2.495,00 | -9,27 % | KRW 2.710,00 | KRW 2.745,00 | KRW 2.250,00 | 184,36K |
| 2026-07-28 | KRW 2.750,00 | -6,14 % | KRW 2.925,00 | KRW 2.925,00 | KRW 2.675,00 | 68,54K |
| 2026-07-27 | KRW 2.930,00 | +0,17 % | KRW 2.965,00 | KRW 3.020,00 | KRW 2.865,00 | 66,51K |
| 2026-07-24 | KRW 2.925,00 | -0,17 % | KRW 2.930,00 | KRW 2.960,00 | KRW 2.815,00 | 48,22K |
| 2026-07-23 | KRW 2.930,00 | +0,86 % | KRW 2.940,00 | KRW 2.965,00 | KRW 2.850,00 | 46,51K |
| 2026-07-22 | KRW 2.905,00 | +0,17 % | KRW 2.990,00 | KRW 2.990,00 | KRW 2.830,00 | 52,36K |
| 2026-07-21 | KRW 2.900,00 | +0,87 % | KRW 2.820,00 | KRW 2.955,00 | KRW 2.800,00 | 44,08K |
| 2026-07-20 | KRW 2.875,00 | -4,49 % | KRW 2.940,00 | KRW 2.940,00 | KRW 2.815,00 | 54,52K |
| 2026-07-16 | KRW 3.010,00 | -0,99 % | KRW 3.040,00 | KRW 3.055,00 | KRW 2.925,00 | 32,44K |
| 2026-07-15 | KRW 3.040,00 | +6,67 % | KRW 2.950,00 | KRW 3.075,00 | KRW 2.840,00 | 81,08K |
| 2026-07-14 | KRW 2.850,00 | -0,18 % | KRW 2.875,00 | KRW 2.950,00 | KRW 2.750,00 | 154,72K |
| 2026-07-13 | KRW 2.855,00 | -3,71 % | KRW 2.940,00 | KRW 2.985,00 | KRW 2.825,00 | 84,43K |
| 2026-07-10 | KRW 2.965,00 | +0,51 % | KRW 2.935,00 | KRW 2.995,00 | KRW 2.880,00 | 73,61K |
| 2026-07-09 | KRW 2.950,00 | +0,51 % | KRW 2.820,00 | KRW 2.975,00 | KRW 2.800,00 | 69,91K |
| 2026-07-08 | KRW 2.935,00 | -0,84 % | KRW 2.940,00 | KRW 3.010,00 | KRW 2.840,00 | 44,41K |
| 2026-07-07 | KRW 2.960,00 | -1,33 % | KRW 2.970,00 | KRW 3.020,00 | KRW 2.905,00 | 44,98K |
| 2026-07-06 | KRW 3.000,00 | -0,83 % | KRW 3.000,00 | KRW 3.010,00 | KRW 2.850,00 | 47,63K |
| 2026-07-03 | KRW 3.025,00 | +1,85 % | KRW 2.970,00 | KRW 3.055,00 | KRW 2.870,00 | 38,56K |
| 2026-07-02 | KRW 2.970,00 | -1,33 % | KRW 3.095,00 | KRW 3.120,00 | KRW 2.900,00 | 64,58K |
| 2026-07-01 | KRW 3.010,00 | -0,33 % | KRW 3.110,00 | KRW 3.110,00 | KRW 2.900,00 | 43,93K |
| 2026-06-30 | KRW 3.020,00 | -0,66 % | KRW 3.030,00 | KRW 3.100,00 | KRW 2.950,00 | 25,82K |
| 2026-06-29 | KRW 3.040,00 | +8,96 % | KRW 2.770,00 | KRW 3.045,00 | KRW 2.770,00 | 95,30K |
| 2026-06-26 | KRW 2.790,00 | -4,78 % | KRW 2.915,00 | KRW 2.915,00 | KRW 2.735,00 | 133,86K |
| 2026-06-25 | KRW 2.930,00 | -2,33 % | KRW 2.995,00 | KRW 3.030,00 | KRW 2.820,00 | 97,82K |
| 2026-06-24 | KRW 3.000,00 | -0,99 % | KRW 2.915,00 | KRW 3.130,00 | KRW 2.905,00 | 109,93K |
| 2026-06-23 | KRW 3.030,00 | -3,19 % | KRW 3.130,00 | KRW 3.130,00 | KRW 2.900,00 | 82,59K |
| 2026-06-22 | KRW 3.130,00 | -5,44 % | KRW 3.325,00 | KRW 3.440,00 | KRW 3.040,00 | 70,62K |
| 2026-06-19 | KRW 3.310,00 | 0,00 % | KRW 3.230,00 | KRW 3.370,00 | KRW 3.140,00 | 93,95K |
| 2026-06-18 | KRW 3.310,00 | -3,78 % | KRW 3.535,00 | KRW 3.535,00 | KRW 3.235,00 | 83,79K |
| 2026-06-17 | KRW 3.440,00 | +0,15 % | KRW 3.435,00 | KRW 3.510,00 | KRW 3.260,00 | 32,92K |
| 2026-06-16 | KRW 3.435,00 | +2,54 % | KRW 3.510,00 | KRW 3.510,00 | KRW 3.255,00 | 44,71K |
| 2026-06-15 | KRW 3.350,00 | -5,90 % | KRW 3.555,00 | KRW 3.555,00 | KRW 3.250,00 | 128,19K |
| 2026-06-12 | KRW 3.560,00 | +7,88 % | KRW 3.300,00 | KRW 3.630,00 | KRW 3.300,00 | 160,97K |
| 2026-06-11 | KRW 3.300,00 | +3,94 % | KRW 3.175,00 | KRW 3.345,00 | KRW 3.090,00 | 82,19K |
| 2026-06-10 | KRW 3.175,00 | +7,45 % | KRW 3.070,00 | KRW 3.315,00 | KRW 2.930,00 | 6 |
| 2026-06-09 | KRW 2.955,00 | -1,50 % | KRW 3.130,00 | KRW 3.130,00 | KRW 2.935,00 | 97,42K |
| 2026-06-08 | KRW 3.000,00 | -6,98 % | KRW 3.120,00 | KRW 3.120,00 | KRW 2.915,00 | 124,06K |
| 2026-06-05 | KRW 3.225,00 | +13,96 % | KRW 2.830,00 | KRW 3.395,00 | KRW 2.765,00 | 417,47K |
| 2026-06-04 | KRW 2.830,00 | -1,05 % | KRW 2.860,00 | KRW 3.030,00 | KRW 2.730,00 | 97,91K |
| 2026-06-02 | KRW 2.860,00 | +1,96 % | KRW 2.765,00 | KRW 2.890,00 | KRW 2.725,00 | 140,14K |
| 2026-06-01 | KRW 2.805,00 | -3,44 % | KRW 2.920,00 | KRW 2.965,00 | KRW 2.745,00 | 170,34K |
| 2026-05-29 | KRW 2.905,00 | -6,14 % | KRW 3.170,00 | KRW 3.180,00 | KRW 2.865,00 | 192,49K |
| 2026-05-28 | KRW 3.095,00 | -4,77 % | KRW 3.195,00 | KRW 3.300,00 | KRW 2.960,00 | 182,46K |
| 2026-05-27 | KRW 3.250,00 | -5,39 % | KRW 3.400,00 | KRW 3.435,00 | KRW 3.200,00 | 154,78K |
| 2026-05-26 | KRW 3.435,00 | -3,65 % | KRW 3.590,00 | KRW 3.690,00 | KRW 3.400,00 | 100,76K |
| 2026-05-22 | KRW 3.565,00 | +5,01 % | KRW 3.355,00 | KRW 3.660,00 | KRW 3.330,00 | 96,30K |