G2Power Co. Ltd 388050
KRX · Südkorea · Produzierendes Gewerbe
KRW 10.150,00+140,00 (+1,40 %)
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 10.010,00 | +0,70 % | KRW 10.230,00 | KRW 10.270,00 | KRW 9.940,00 | 333,74K |
| 2026-09-30 | KRW 9.940,00 | +1,84 % | KRW 9.810,00 | KRW 10.120,00 | KRW 9.810,00 | 255,60K |
| 2026-09-29 | KRW 9.760,00 | -1,81 % | KRW 9.890,00 | KRW 9.920,00 | KRW 9.520,00 | 328,54K |
| 2026-09-28 | KRW 9.940,00 | -3,31 % | KRW 10.280,00 | KRW 10.470,00 | KRW 9.900,00 | 384,78K |
| 2026-09-23 | KRW 10.280,00 | -4,46 % | KRW 10.880,00 | KRW 10.890,00 | KRW 10.170,00 | 634,13K |
| 2026-09-22 | KRW 10.760,00 | +4,57 % | KRW 10.350,00 | KRW 11.530,00 | KRW 10.300,00 | 2,73M |
| 2026-09-21 | KRW 10.290,00 | -1,81 % | KRW 10.630,00 | KRW 10.650,00 | KRW 10.280,00 | 301,41K |
| 2026-09-18 | KRW 10.480,00 | +2,04 % | KRW 10.400,00 | KRW 10.580,00 | KRW 10.230,00 | 389,19K |
| 2026-09-17 | KRW 10.270,00 | +0,69 % | KRW 10.200,00 | KRW 10.600,00 | KRW 10.200,00 | 385,41K |
| 2026-09-16 | KRW 10.200,00 | -2,49 % | KRW 10.460,00 | KRW 10.550,00 | KRW 10.100,00 | 435,39K |
| 2026-09-15 | KRW 10.460,00 | -0,48 % | KRW 10.470,00 | KRW 10.790,00 | KRW 10.110,00 | 538,46K |
| 2026-09-14 | KRW 10.510,00 | -5,40 % | KRW 10.860,00 | KRW 11.190,00 | KRW 10.300,00 | 686,42K |
| 2026-09-11 | KRW 11.110,00 | -0,63 % | KRW 10.920,00 | KRW 11.750,00 | KRW 10.920,00 | 2,11M |
| 2026-09-10 | KRW 11.180,00 | +0,90 % | KRW 10.810,00 | KRW 11.820,00 | KRW 10.640,00 | 2,59M |
| 2026-09-09 | KRW 11.080,00 | +0,36 % | KRW 11.300,00 | KRW 11.950,00 | KRW 11.050,00 | 4,38M |
| 2026-09-08 | KRW 11.040,00 | +5,54 % | KRW 10.680,00 | KRW 12.200,00 | KRW 10.200,00 | 11,72M |
| 2026-09-07 | KRW 10.460,00 | +6,73 % | KRW 9.850,00 | KRW 10.770,00 | KRW 9.700,00 | 3,41M |
| 2026-09-04 | KRW 9.800,00 | +1,66 % | KRW 9.780,00 | KRW 9.920,00 | KRW 9.470,00 | 491,37K |
| 2026-09-03 | KRW 9.640,00 | +5,24 % | KRW 9.240,00 | KRW 10.360,00 | KRW 8.970,00 | 3,22M |
| 2026-09-02 | KRW 9.160,00 | -4,58 % | KRW 9.360,00 | KRW 9.620,00 | KRW 9.150,00 | 411,32K |
| 2026-09-01 | KRW 9.600,00 | -3,13 % | KRW 9.910,00 | KRW 10.040,00 | KRW 9.450,00 | 442,89K |
| 2026-08-31 | KRW 9.910,00 | -0,90 % | KRW 9.820,00 | KRW 10.110,00 | KRW 9.510,00 | 462,51K |
| 2026-08-28 | KRW 10.000,00 | -2,25 % | KRW 10.110,00 | KRW 10.360,00 | KRW 9.910,00 | 732,41K |
| 2026-08-27 | KRW 10.230,00 | +1,09 % | KRW 9.970,00 | KRW 10.360,00 | KRW 9.720,00 | 1,26M |
| 2026-08-26 | KRW 10.120,00 | +3,37 % | KRW 10.060,00 | KRW 10.780,00 | KRW 9.820,00 | 5,81M |
| 2026-08-25 | KRW 9.790,00 | +13,70 % | KRW 8.900,00 | KRW 10.200,00 | KRW 8.320,00 | 8,52M |
| 2026-08-24 | KRW 8.610,00 | -1,60 % | KRW 8.860,00 | KRW 8.940,00 | KRW 8.490,00 | 525,09K |
| 2026-08-21 | KRW 8.750,00 | -6,12 % | KRW 9.190,00 | KRW 9.450,00 | KRW 8.600,00 | 825,85K |
| 2026-08-20 | KRW 9.320,00 | +1,30 % | KRW 9.300,00 | KRW 10.220,00 | KRW 9.160,00 | 4,75M |
| 2026-08-19 | KRW 9.200,00 | -8,18 % | KRW 9.750,00 | KRW 9.760,00 | KRW 9.100,00 | 1,13M |
| 2026-08-18 | KRW 10.020,00 | -4,02 % | KRW 10.190,00 | KRW 10.230,00 | KRW 9.690,00 | 1,63M |
| 2026-08-14 | KRW 10.440,00 | +0,10 % | KRW 10.430,00 | KRW 11.450,00 | KRW 10.080,00 | 14,15M |
| 2026-08-13 | KRW 10.430,00 | +29,89 % | KRW 8.170,00 | KRW 10.430,00 | KRW 8.030,00 | 8,30M |
| 2026-08-12 | KRW 8.030,00 | -0,12 % | KRW 8.070,00 | KRW 8.150,00 | KRW 7.975,00 | 134,03K |
| 2026-08-11 | KRW 8.040,00 | -0,50 % | KRW 7.950,00 | KRW 8.160,00 | KRW 7.830,00 | 117,69K |
| 2026-08-10 | KRW 8.080,00 | +6,32 % | KRW 7.710,00 | KRW 8.090,00 | KRW 7.700,00 | 193,98K |
| 2026-08-07 | KRW 7.600,00 | -2,06 % | KRW 7.770,00 | KRW 7.880,00 | KRW 7.490,00 | 122,22K |
| 2026-08-06 | KRW 7.760,00 | -1,27 % | KRW 7.730,00 | KRW 8.150,00 | KRW 7.550,00 | 192,33K |
| 2026-08-05 | KRW 7.860,00 | +6,65 % | KRW 7.550,00 | KRW 7.880,00 | KRW 7.470,00 | 240,65K |
| 2026-08-04 | KRW 7.370,00 | +7,91 % | KRW 6.860,00 | KRW 7.380,00 | KRW 6.860,00 | 213,66K |
| 2026-08-03 | KRW 6.830,00 | +3,48 % | KRW 6.570,00 | KRW 7.050,00 | KRW 6.370,00 | 176,96K |
| 2026-07-31 | KRW 6.600,00 | +17,23 % | KRW 5.940,00 | KRW 6.620,00 | KRW 5.930,00 | 243,77K |
| 2026-07-30 | KRW 5.630,00 | -0,71 % | KRW 5.350,00 | KRW 6.000,00 | KRW 5.350,00 | 202,17K |
| 2026-07-29 | KRW 5.670,00 | -10,99 % | KRW 6.370,00 | KRW 6.520,00 | KRW 5.450,00 | 307,79K |
| 2026-07-28 | KRW 6.370,00 | -8,08 % | KRW 6.770,00 | KRW 6.910,00 | KRW 6.300,00 | 220,78K |
| 2026-07-27 | KRW 6.930,00 | -0,14 % | KRW 7.090,00 | KRW 7.150,00 | KRW 6.810,00 | 127,30K |
| 2026-07-24 | KRW 6.940,00 | -3,74 % | KRW 7.050,00 | KRW 7.410,00 | KRW 6.910,00 | 209,73K |
| 2026-07-23 | KRW 7.210,00 | +10,24 % | KRW 6.640,00 | KRW 7.270,00 | KRW 6.600,00 | 232,37K |
| 2026-07-22 | KRW 6.540,00 | +0,46 % | KRW 6.610,00 | KRW 6.830,00 | KRW 6.500,00 | 134,19K |
| 2026-07-21 | KRW 6.510,00 | +2,52 % | KRW 6.250,00 | KRW 6.610,00 | KRW 6.160,00 | 168,46K |
| 2026-07-20 | KRW 6.350,00 | -5,37 % | KRW 6.670,00 | KRW 6.670,00 | KRW 6.280,00 | 116,99K |
| 2026-07-16 | KRW 6.710,00 | -4,82 % | KRW 6.910,00 | KRW 7.140,00 | KRW 6.580,00 | 118,56K |
| 2026-07-15 | KRW 7.050,00 | +6,17 % | KRW 6.800,00 | KRW 7.080,00 | KRW 6.800,00 | 140,92K |
| 2026-07-14 | KRW 6.640,00 | -2,06 % | KRW 6.790,00 | KRW 6.820,00 | KRW 6.300,00 | 247,13K |
| 2026-07-13 | KRW 6.780,00 | -8,87 % | KRW 7.440,00 | KRW 7.600,00 | KRW 6.770,00 | 270,90K |
| 2026-07-10 | KRW 7.440,00 | +6,59 % | KRW 7.040,00 | KRW 7.520,00 | KRW 7.040,00 | 441,03K |
| 2026-07-09 | KRW 6.980,00 | -0,14 % | KRW 6.910,00 | KRW 7.320,00 | KRW 6.850,00 | 165,82K |
| 2026-07-08 | KRW 6.990,00 | -7,17 % | KRW 7.340,00 | KRW 7.490,00 | KRW 6.900,00 | 292,66K |
| 2026-07-07 | KRW 7.530,00 | -3,46 % | KRW 7.780,00 | KRW 7.840,00 | KRW 7.340,00 | 188,46K |
| 2026-07-06 | KRW 7.800,00 | -1,64 % | KRW 7.930,00 | KRW 8.080,00 | KRW 7.510,00 | 131,06K |
| 2026-07-03 | KRW 7.930,00 | +1,02 % | KRW 7.900,00 | KRW 7.960,00 | KRW 7.410,00 | 210,51K |
| 2026-07-02 | KRW 7.850,00 | -6,21 % | KRW 8.320,00 | KRW 8.350,00 | KRW 7.800,00 | 218,10K |
| 2026-07-01 | KRW 8.370,00 | +4,49 % | KRW 8.140,00 | KRW 8.600,00 | KRW 8.070,00 | 290,43K |
| 2026-06-30 | KRW 8.010,00 | -1,23 % | KRW 8.330,00 | KRW 8.500,00 | KRW 7.960,00 | 286,32K |
| 2026-06-29 | KRW 8.110,00 | +12,64 % | KRW 7.170,00 | KRW 8.180,00 | KRW 7.170,00 | 308,98K |
| 2026-06-26 | KRW 7.200,00 | -7,57 % | KRW 7.750,00 | KRW 7.940,00 | KRW 7.040,00 | 329,60K |
| 2026-06-25 | KRW 7.790,00 | -1,64 % | KRW 7.950,00 | KRW 8.230,00 | KRW 7.780,00 | 166,81K |
| 2026-06-24 | KRW 7.920,00 | +1,54 % | KRW 7.770,00 | KRW 8.080,00 | KRW 7.730,00 | 159,97K |
| 2026-06-23 | KRW 7.800,00 | -8,24 % | KRW 8.340,00 | KRW 8.690,00 | KRW 7.750,00 | 356,30K |
| 2026-06-22 | KRW 8.500,00 | -2,30 % | KRW 8.690,00 | KRW 8.930,00 | KRW 8.430,00 | 146,63K |
| 2026-06-19 | KRW 8.700,00 | -5,64 % | KRW 9.050,00 | KRW 9.200,00 | KRW 8.500,00 | 306,34K |
| 2026-06-18 | KRW 9.220,00 | -3,66 % | KRW 9.990,00 | KRW 10.100,00 | KRW 9.100,00 | 466,04K |
| 2026-06-17 | KRW 9.570,00 | -2,25 % | KRW 9.790,00 | KRW 9.800,00 | KRW 9.280,00 | 346,92K |
| 2026-06-16 | KRW 9.790,00 | +7,70 % | KRW 9.180,00 | KRW 10.090,00 | KRW 9.060,00 | 782,93K |
| 2026-06-15 | KRW 9.090,00 | +4,97 % | KRW 9.120,00 | KRW 9.290,00 | KRW 8.920,00 | 302,77K |
| 2026-06-12 | KRW 8.660,00 | +2,24 % | KRW 8.810,00 | KRW 9.000,00 | KRW 8.660,00 | 311,74K |
| 2026-06-11 | KRW 8.470,00 | -3,64 % | KRW 8.600,00 | KRW 8.630,00 | KRW 8.170,00 | 367,61K |
| 2026-06-10 | KRW 8.790,00 | +0,34 % | KRW 9.050,00 | KRW 9.500,00 | KRW 8.430,00 | 764 |
| 2026-06-09 | KRW 8.760,00 | +7,48 % | KRW 8.150,00 | KRW 8.760,00 | KRW 8.150,00 | 374,14K |
| 2026-06-08 | KRW 8.150,00 | -7,39 % | KRW 8.000,00 | KRW 8.400,00 | KRW 8.000,00 | 460,44K |
| 2026-06-05 | KRW 8.800,00 | -5,88 % | KRW 9.200,00 | KRW 9.200,00 | KRW 8.600,00 | 315,17K |
| 2026-06-04 | KRW 9.350,00 | +1,74 % | KRW 9.070,00 | KRW 9.780,00 | KRW 9.070,00 | 296,15K |
| 2026-06-02 | KRW 9.190,00 | -5,94 % | KRW 9.770,00 | KRW 9.780,00 | KRW 8.900,00 | 656,42K |
| 2026-06-01 | KRW 9.770,00 | -2,10 % | KRW 9.980,00 | KRW 10.370,00 | KRW 9.550,00 | 525,82K |
| 2026-05-29 | KRW 9.980,00 | -4,31 % | KRW 10.510,00 | KRW 10.600,00 | KRW 9.620,00 | 655,31K |
| 2026-05-28 | KRW 10.430,00 | -2,07 % | KRW 10.750,00 | KRW 11.000,00 | KRW 10.010,00 | 561,32K |
| 2026-05-27 | KRW 10.650,00 | -6,50 % | KRW 11.390,00 | KRW 11.460,00 | KRW 10.630,00 | 733,13K |
| 2026-05-26 | KRW 11.390,00 | -3,72 % | KRW 12.150,00 | KRW 12.300,00 | KRW 11.360,00 | 687,11K |
| 2026-05-22 | KRW 11.830,00 | +4,41 % | KRW 11.700,00 | KRW 11.990,00 | KRW 11.520,00 | 576,71K |
| 2026-05-21 | KRW 11.330,00 | +3,85 % | KRW 11.310,00 | KRW 11.650,00 | KRW 11.250,00 | 558,72K |