LiComm Co. Ltd. 388790
KRX · Südkorea · Produzierendes Gewerbe
KRW 5.690,00+440,00 (+8,38 %)
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 5.250,00 | +1,94 % | KRW 5.200,00 | KRW 5.280,00 | KRW 5.060,00 | 290,34K |
| 2026-09-30 | KRW 5.150,00 | +0,19 % | KRW 5.270,00 | KRW 5.390,00 | KRW 5.110,00 | 445,38K |
| 2026-09-29 | KRW 5.140,00 | +0,19 % | KRW 5.070,00 | KRW 5.170,00 | KRW 5.040,00 | 221,74K |
| 2026-09-28 | KRW 5.130,00 | -3,02 % | KRW 5.290,00 | KRW 5.460,00 | KRW 5.090,00 | 421,12K |
| 2026-09-23 | KRW 5.290,00 | +0,76 % | KRW 5.250,00 | KRW 5.405,00 | KRW 5.160,00 | 701,94K |
| 2026-09-22 | KRW 5.250,00 | -2,78 % | KRW 5.430,00 | KRW 5.790,00 | KRW 5.060,00 | 1,20M |
| 2026-09-21 | KRW 5.400,00 | +6,51 % | KRW 5.150,00 | KRW 5.890,00 | KRW 5.070,00 | 2,42M |
| 2026-09-18 | KRW 5.070,00 | +3,68 % | KRW 4.955,00 | KRW 5.290,00 | KRW 4.880,00 | 1,49M |
| 2026-09-17 | KRW 4.890,00 | +0,82 % | KRW 4.895,00 | KRW 5.230,00 | KRW 4.790,00 | 1,70M |
| 2026-09-16 | KRW 4.850,00 | +10,48 % | KRW 4.495,00 | KRW 5.620,00 | KRW 4.450,00 | 4,59M |
| 2026-09-15 | KRW 4.390,00 | -5,59 % | KRW 4.600,00 | KRW 4.620,00 | KRW 4.340,00 | 610,47K |
| 2026-09-14 | KRW 4.650,00 | +4,03 % | KRW 4.455,00 | KRW 4.815,00 | KRW 4.305,00 | 892,39K |
| 2026-09-11 | KRW 4.470,00 | -4,59 % | KRW 4.590,00 | KRW 4.790,00 | KRW 4.470,00 | 434,74K |
| 2026-09-10 | KRW 4.685,00 | -2,70 % | KRW 4.830,00 | KRW 4.850,00 | KRW 4.575,00 | 405,27K |
| 2026-09-09 | KRW 4.815,00 | +14,10 % | KRW 4.340,00 | KRW 5.270,00 | KRW 4.280,00 | 2,56M |
| 2026-09-08 | KRW 4.220,00 | +1,08 % | KRW 4.140,00 | KRW 4.435,00 | KRW 4.130,00 | 401,17K |
| 2026-09-07 | KRW 4.175,00 | +2,96 % | KRW 4.090,00 | KRW 4.255,00 | KRW 4.055,00 | 224,07K |
| 2026-09-04 | KRW 4.055,00 | +2,92 % | KRW 3.960,00 | KRW 4.085,00 | KRW 3.955,00 | 93,28K |
| 2026-09-03 | KRW 3.940,00 | -2,23 % | KRW 4.090,00 | KRW 4.100,00 | KRW 3.925,00 | 180,08K |
| 2026-09-02 | KRW 4.030,00 | -4,39 % | KRW 4.170,00 | KRW 4.170,00 | KRW 4.002,00 | 225,00K |
| 2026-09-01 | KRW 4.215,00 | -5,49 % | KRW 4.500,00 | KRW 4.500,00 | KRW 4.145,00 | 290,87K |
| 2026-08-31 | KRW 4.460,00 | +8,38 % | KRW 4.195,00 | KRW 4.460,00 | KRW 4.000,00 | 380,74K |
| 2026-08-28 | KRW 4.115,00 | -2,37 % | KRW 4.220,00 | KRW 4.270,00 | KRW 4.100,00 | 134,55K |
| 2026-08-27 | KRW 4.215,00 | +1,69 % | KRW 4.195,00 | KRW 4.300,00 | KRW 4.060,00 | 332,16K |
| 2026-08-26 | KRW 4.145,00 | +1,72 % | KRW 4.075,00 | KRW 4.190,00 | KRW 3.965,00 | 158,84K |
| 2026-08-25 | KRW 4.075,00 | +1,75 % | KRW 4.005,00 | KRW 4.105,00 | KRW 3.755,00 | 204,87K |
| 2026-08-24 | KRW 4.005,00 | +1,65 % | KRW 3.945,00 | KRW 4.060,00 | KRW 3.930,00 | 174,55K |
| 2026-08-21 | KRW 3.940,00 | -4,02 % | KRW 4.125,00 | KRW 4.200,00 | KRW 3.810,00 | 270,50K |
| 2026-08-20 | KRW 4.105,00 | +2,24 % | KRW 4.100,00 | KRW 4.185,00 | KRW 4.015,00 | 188,24K |
| 2026-08-19 | KRW 4.015,00 | -6,08 % | KRW 4.105,00 | KRW 4.205,00 | KRW 3.820,00 | 264,19K |
| 2026-08-18 | KRW 4.275,00 | +2,15 % | KRW 4.245,00 | KRW 4.500,00 | KRW 4.220,00 | 623,68K |
| 2026-08-14 | KRW 4.185,00 | -2,67 % | KRW 4.285,00 | KRW 4.320,00 | KRW 4.055,00 | 327,29K |
| 2026-08-13 | KRW 4.300,00 | +1,53 % | KRW 4.395,00 | KRW 4.395,00 | KRW 4.215,00 | 369,37K |
| 2026-08-12 | KRW 4.235,00 | +0,24 % | KRW 4.295,00 | KRW 4.330,00 | KRW 4.120,00 | 426,94K |
| 2026-08-11 | KRW 4.225,00 | -3,87 % | KRW 4.300,00 | KRW 4.372,00 | KRW 4.005,00 | 538,81K |
| 2026-08-10 | KRW 4.395,00 | +2,93 % | KRW 4.480,00 | KRW 4.530,00 | KRW 4.250,00 | 974,06K |
| 2026-08-07 | KRW 4.270,00 | +6,62 % | KRW 4.015,00 | KRW 4.280,00 | KRW 3.920,00 | 885,91K |
| 2026-08-06 | KRW 4.005,00 | -3,49 % | KRW 4.150,00 | KRW 4.180,00 | KRW 3.855,00 | 632,01K |
| 2026-08-05 | KRW 4.150,00 | +4,67 % | KRW 4.340,00 | KRW 4.750,00 | KRW 4.010,00 | 3,70M |
| 2026-08-04 | KRW 3.965,00 | +19,43 % | KRW 3.400,00 | KRW 4.315,00 | KRW 3.400,00 | 2,77M |
| 2026-08-03 | KRW 3.320,00 | +2,31 % | KRW 3.240,00 | KRW 3.490,00 | KRW 3.155,00 | 279,60K |
| 2026-07-31 | KRW 3.245,00 | +8,71 % | KRW 3.195,00 | KRW 3.300,00 | KRW 3.025,00 | 374,61K |
| 2026-07-30 | KRW 2.985,00 | -4,78 % | KRW 3.045,00 | KRW 3.145,00 | KRW 2.950,00 | 226,53K |
| 2026-07-29 | KRW 3.135,00 | -7,79 % | KRW 3.405,00 | KRW 3.470,00 | KRW 2.925,00 | 439,01K |
| 2026-07-28 | KRW 3.400,00 | -8,11 % | KRW 3.560,00 | KRW 3.700,00 | KRW 3.275,00 | 315,96K |
| 2026-07-27 | KRW 3.700,00 | -0,54 % | KRW 3.720,00 | KRW 3.850,00 | KRW 3.655,00 | 193,72K |
| 2026-07-24 | KRW 3.720,00 | -9,49 % | KRW 3.970,00 | KRW 4.085,00 | KRW 3.690,00 | 300,24K |
| 2026-07-23 | KRW 4.110,00 | +5,66 % | KRW 4.000,00 | KRW 4.140,00 | KRW 3.900,00 | 253,17K |
| 2026-07-22 | KRW 3.890,00 | +1,30 % | KRW 3.995,00 | KRW 4.160,00 | KRW 3.870,00 | 280,20K |
| 2026-07-21 | KRW 3.840,00 | -0,39 % | KRW 3.905,00 | KRW 3.955,00 | KRW 3.690,00 | 200,53K |
| 2026-07-20 | KRW 3.855,00 | -4,93 % | KRW 4.025,00 | KRW 4.025,00 | KRW 3.730,00 | 374,37K |
| 2026-07-16 | KRW 4.055,00 | -5,04 % | KRW 4.155,00 | KRW 4.250,00 | KRW 4.000,00 | 370,34K |
| 2026-07-15 | KRW 4.270,00 | +3,14 % | KRW 4.170,00 | KRW 4.505,00 | KRW 4.140,00 | 665,56K |
| 2026-07-14 | KRW 4.140,00 | -1,66 % | KRW 4.200,00 | KRW 4.235,00 | KRW 3.830,00 | 589,94K |
| 2026-07-13 | KRW 4.210,00 | -13,37 % | KRW 5.010,00 | KRW 5.030,00 | KRW 4.205,00 | 841,70K |
| 2026-07-10 | KRW 4.860,00 | -0,92 % | KRW 5.250,00 | KRW 5.400,00 | KRW 4.785,00 | 4,26M |
| 2026-07-09 | KRW 4.905,00 | +29,93 % | KRW 4.280,00 | KRW 4.905,00 | KRW 3.915,00 | 1,58M |
| 2026-07-08 | KRW 3.775,00 | -5,63 % | KRW 3.910,00 | KRW 3.960,00 | KRW 3.735,00 | 347,79K |
| 2026-07-07 | KRW 4.000,00 | -3,96 % | KRW 4.010,00 | KRW 4.275,00 | KRW 3.905,00 | 332,86K |
| 2026-07-06 | KRW 4.165,00 | -3,59 % | KRW 4.360,00 | KRW 4.360,00 | KRW 4.020,00 | 397,69K |
| 2026-07-03 | KRW 4.320,00 | -2,04 % | KRW 4.410,00 | KRW 4.490,00 | KRW 4.055,00 | 515,04K |
| 2026-07-02 | KRW 4.410,00 | -7,84 % | KRW 4.750,00 | KRW 4.750,00 | KRW 4.225,00 | 718,50K |
| 2026-07-01 | KRW 4.785,00 | +0,53 % | KRW 4.760,00 | KRW 4.920,00 | KRW 4.550,00 | 552,04K |
| 2026-06-30 | KRW 4.760,00 | -0,42 % | KRW 4.790,00 | KRW 4.940,00 | KRW 4.555,00 | 687,21K |
| 2026-06-29 | KRW 4.780,00 | -1,24 % | KRW 4.840,00 | KRW 5.250,00 | KRW 4.710,00 | 743,68K |
| 2026-06-26 | KRW 4.840,00 | -9,53 % | KRW 5.350,00 | KRW 5.400,00 | KRW 4.700,00 | 808,69K |
| 2026-06-25 | KRW 5.350,00 | -9,32 % | KRW 6.030,00 | KRW 6.250,00 | KRW 5.190,00 | 580,60K |
| 2026-06-24 | KRW 5.900,00 | +7,86 % | KRW 5.480,00 | KRW 5.980,00 | KRW 5.400,00 | 505,48K |
| 2026-06-23 | KRW 5.470,00 | -13,31 % | KRW 6.310,00 | KRW 6.390,00 | KRW 5.340,00 | 729,44K |
| 2026-06-22 | KRW 6.310,00 | -5,68 % | KRW 6.690,00 | KRW 6.890,00 | KRW 6.260,00 | 654,19K |
| 2026-06-19 | KRW 6.690,00 | +4,53 % | KRW 6.410,00 | KRW 6.820,00 | KRW 6.080,00 | 1,28M |
| 2026-06-18 | KRW 6.400,00 | -10,99 % | KRW 7.160,00 | KRW 7.170,00 | KRW 6.400,00 | 1,18M |
| 2026-06-17 | KRW 7.190,00 | +5,27 % | KRW 6.830,00 | KRW 7.290,00 | KRW 6.400,00 | 1,42M |
| 2026-06-16 | KRW 6.830,00 | -6,44 % | KRW 7.500,00 | KRW 7.690,00 | KRW 6.790,00 | 1,52M |
| 2026-06-15 | KRW 7.300,00 | -5,19 % | KRW 7.700,00 | KRW 7.980,00 | KRW 6.920,00 | 2,11M |
| 2026-06-12 | KRW 7.700,00 | -12,40 % | KRW 8.790,00 | KRW 8.870,00 | KRW 7.490,00 | 4,13M |
| 2026-06-11 | KRW 8.790,00 | +24,15 % | KRW 7.080,00 | KRW 9.200,00 | KRW 7.080,00 | 14,76M |
| 2026-06-10 | KRW 7.080,00 | -6,84 % | KRW 8.170,00 | KRW 9.140,00 | KRW 7.050,00 | 6,54K |
| 2026-06-09 | KRW 7.600,00 | +12,59 % | KRW 7.000,00 | KRW 8.400,00 | KRW 6.850,00 | 8,30M |
| 2026-06-08 | KRW 6.750,00 | +14,21 % | KRW 5.650,00 | KRW 7.500,00 | KRW 5.300,00 | 15,03M |
| 2026-06-05 | KRW 5.910,00 | +20,37 % | KRW 5.000,00 | KRW 6.300,00 | KRW 4.910,00 | 18,18M |
| 2026-06-04 | KRW 4.910,00 | +29,89 % | KRW 3.755,00 | KRW 4.910,00 | KRW 3.755,00 | 3,02M |
| 2026-06-02 | KRW 3.780,00 | -7,01 % | KRW 4.065,00 | KRW 4.065,00 | KRW 3.530,00 | 866,27K |
| 2026-06-01 | KRW 4.065,00 | -14,15 % | KRW 4.700,00 | KRW 4.700,00 | KRW 3.955,00 | 973,15K |
| 2026-05-29 | KRW 4.735,00 | -4,63 % | KRW 5.070,00 | KRW 5.630,00 | KRW 4.700,00 | 1,49M |
| 2026-05-28 | KRW 4.965,00 | +5,53 % | KRW 4.700,00 | KRW 5.560,00 | KRW 4.695,00 | 2,15M |
| 2026-05-27 | KRW 4.705,00 | -12,87 % | KRW 5.400,00 | KRW 5.400,00 | KRW 4.600,00 | 1,03M |
| 2026-05-26 | KRW 5.400,00 | +16,88 % | KRW 4.760,00 | KRW 5.470,00 | KRW 4.555,00 | 1,86M |
| 2026-05-22 | KRW 4.620,00 | +0,22 % | KRW 4.610,00 | KRW 4.860,00 | KRW 4.560,00 | 679,99K |
| 2026-05-21 | KRW 4.610,00 | +3,48 % | KRW 4.495,00 | KRW 4.785,00 | KRW 4.445,00 | 584,25K |