GGUMBI Inc. 407400
KRX · Südkorea · Langlebige Konsumgüter
KRW 1.963,00+33,00 (+1,71 %)
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 1.963,00 | +1,71 % | KRW 1.940,00 | KRW 1.987,00 | KRW 1.940,00 | 21,40K |
| 2026-10-01 | KRW 1.930,00 | +0,26 % | KRW 1.963,00 | KRW 1.963,00 | KRW 1.913,00 | 23,11K |
| 2026-09-30 | KRW 1.925,00 | +0,84 % | KRW 1.912,00 | KRW 1.935,00 | KRW 1.884,00 | 19,38K |
| 2026-09-29 | KRW 1.909,00 | -0,10 % | KRW 1.890,00 | KRW 1.910,00 | KRW 1.861,00 | 23,40K |
| 2026-09-28 | KRW 1.911,00 | +1,33 % | KRW 1.886,00 | KRW 1.920,00 | KRW 1.850,00 | 16,19K |
| 2026-09-23 | KRW 1.886,00 | +0,21 % | KRW 1.959,00 | KRW 1.959,00 | KRW 1.864,00 | 17,77K |
| 2026-09-22 | KRW 1.882,00 | -4,47 % | KRW 1.954,00 | KRW 1.965,00 | KRW 1.881,00 | 40,54K |
| 2026-09-21 | KRW 1.970,00 | -1,05 % | KRW 2.080,00 | KRW 2.080,00 | KRW 1.923,00 | 38,40K |
| 2026-09-18 | KRW 1.991,00 | -0,45 % | KRW 2.055,00 | KRW 2.070,00 | KRW 1.975,00 | 28,30K |
| 2026-09-17 | KRW 2.000,00 | +0,35 % | KRW 1.990,00 | KRW 2.080,00 | KRW 1.970,00 | 10,01K |
| 2026-09-16 | KRW 1.993,00 | -0,60 % | KRW 1.987,00 | KRW 2.020,00 | KRW 1.970,00 | 17,31K |
| 2026-09-15 | KRW 2.005,00 | -2,67 % | KRW 1.985,00 | KRW 2.160,00 | KRW 1.985,00 | 16,71K |
| 2026-09-14 | KRW 2.060,00 | -0,72 % | KRW 2.075,00 | KRW 2.075,00 | KRW 2.010,00 | 11,00K |
| 2026-09-11 | KRW 2.075,00 | -1,89 % | KRW 2.090,00 | KRW 2.135,00 | KRW 2.030,00 | 9,30K |
| 2026-09-10 | KRW 2.115,00 | +0,95 % | KRW 2.195,00 | KRW 2.200,00 | KRW 2.005,00 | 13,57K |
| 2026-09-09 | KRW 2.095,00 | 0,00 % | KRW 2.095,00 | KRW 2.125,00 | KRW 2.080,00 | 7,60K |
| 2026-09-08 | KRW 2.095,00 | -1,41 % | KRW 2.095,00 | KRW 2.155,00 | KRW 2.075,00 | 16,54K |
| 2026-09-07 | KRW 2.125,00 | +1,19 % | KRW 2.105,00 | KRW 2.145,00 | KRW 1.970,00 | 11,27K |
| 2026-09-04 | KRW 2.100,00 | +0,24 % | KRW 2.085,00 | KRW 2.165,00 | KRW 2.085,00 | 9,87K |
| 2026-09-03 | KRW 2.095,00 | -3,01 % | KRW 2.150,00 | KRW 2.160,00 | KRW 2.070,00 | 23,34K |
| 2026-09-02 | KRW 2.160,00 | +0,70 % | KRW 2.075,00 | KRW 2.175,00 | KRW 2.075,00 | 14,64K |
| 2026-09-01 | KRW 2.145,00 | +1,42 % | KRW 2.065,00 | KRW 2.210,00 | KRW 2.065,00 | 28,84K |
| 2026-08-31 | KRW 2.115,00 | +0,48 % | KRW 2.055,00 | KRW 2.135,00 | KRW 2.045,00 | 10,81K |
| 2026-08-28 | KRW 2.105,00 | +0,96 % | KRW 2.065,00 | KRW 2.140,00 | KRW 2.030,00 | 26,59K |
| 2026-08-27 | KRW 2.085,00 | +1,46 % | KRW 2.035,00 | KRW 2.090,00 | KRW 2.020,00 | 31,62K |
| 2026-08-26 | KRW 2.055,00 | +1,73 % | KRW 2.005,00 | KRW 2.100,00 | KRW 1.990,00 | 34,51K |
| 2026-08-25 | KRW 2.020,00 | +5,81 % | KRW 1.890,00 | KRW 2.040,00 | KRW 1.850,00 | 29,24K |
| 2026-08-24 | KRW 1.909,00 | +0,16 % | KRW 1.865,00 | KRW 1.928,00 | KRW 1.861,00 | 11,64K |
| 2026-08-21 | KRW 1.906,00 | -2,76 % | KRW 1.941,00 | KRW 1.941,00 | KRW 1.880,00 | 36,05K |
| 2026-08-20 | KRW 1.960,00 | +2,78 % | KRW 1.907,00 | KRW 1.994,00 | KRW 1.907,00 | 30,99K |
| 2026-08-19 | KRW 1.907,00 | -3,10 % | KRW 1.918,00 | KRW 2.010,00 | KRW 1.880,00 | 42,61K |
| 2026-08-18 | KRW 1.968,00 | -4,00 % | KRW 2.050,00 | KRW 2.135,00 | KRW 1.963,00 | 47,46K |
| 2026-08-14 | KRW 2.050,00 | -0,24 % | KRW 2.120,00 | KRW 2.120,00 | KRW 1.999,00 | 43,77K |
| 2026-08-13 | KRW 2.055,00 | +0,24 % | KRW 2.110,00 | KRW 2.135,00 | KRW 2.015,00 | 24,54K |
| 2026-08-12 | KRW 2.050,00 | -1,44 % | KRW 2.080,00 | KRW 2.145,00 | KRW 2.025,00 | 39,29K |
| 2026-08-11 | KRW 2.080,00 | +0,97 % | KRW 2.060,00 | KRW 2.090,00 | KRW 2.015,00 | 20,34K |
| 2026-08-10 | KRW 2.060,00 | +3,83 % | KRW 1.984,00 | KRW 2.070,00 | KRW 1.977,00 | 35,13K |
| 2026-08-07 | KRW 1.984,00 | 0,00 % | KRW 1.985,00 | KRW 2.015,00 | KRW 1.930,00 | 23,50K |
| 2026-08-06 | KRW 1.984,00 | +1,80 % | KRW 1.942,00 | KRW 1.998,00 | KRW 1.900,00 | 28,13K |
| 2026-08-05 | KRW 1.949,00 | +4,11 % | KRW 1.857,00 | KRW 1.965,00 | KRW 1.857,00 | 34,53K |
| 2026-08-04 | KRW 1.872,00 | +5,46 % | KRW 1.720,00 | KRW 1.876,00 | KRW 1.720,00 | 122,22K |
| 2026-08-03 | KRW 1.775,00 | +1,14 % | KRW 1.755,00 | KRW 1.809,00 | KRW 1.695,00 | 34,39K |
| 2026-07-31 | KRW 1.755,00 | +4,09 % | KRW 1.686,00 | KRW 1.813,00 | KRW 1.655,00 | 113,08K |
| 2026-07-30 | KRW 1.686,00 | -6,44 % | KRW 1.633,00 | KRW 1.907,00 | KRW 1.633,00 | 79,93K |
| 2026-07-29 | KRW 1.802,00 | -11,01 % | KRW 2.075,00 | KRW 2.075,00 | KRW 1.780,00 | 130,33K |
| 2026-07-28 | KRW 2.025,00 | -1,94 % | KRW 1.986,00 | KRW 2.080,00 | KRW 1.986,00 | 108,74K |
| 2026-07-27 | KRW 2.065,00 | +0,98 % | KRW 2.055,00 | KRW 2.165,00 | KRW 2.050,00 | 84,26K |
| 2026-07-24 | KRW 2.045,00 | -0,49 % | KRW 2.085,00 | KRW 2.195,00 | KRW 2.040,00 | 104,96K |
| 2026-07-23 | KRW 2.055,00 | +1,23 % | KRW 1.995,00 | KRW 2.165,00 | KRW 1.995,00 | 184,06K |
| 2026-07-22 | KRW 2.030,00 | -0,73 % | KRW 2.080,00 | KRW 2.200,00 | KRW 2.030,00 | 362,91K |
| 2026-07-21 | KRW 2.045,00 | +4,55 % | KRW 1.920,00 | KRW 2.540,00 | KRW 1.920,00 | 3,43M |
| 2026-07-20 | KRW 1.956,00 | -5,51 % | KRW 2.130,00 | KRW 2.145,00 | KRW 1.950,00 | 32,17K |
| 2026-07-16 | KRW 2.070,00 | -1,90 % | KRW 2.110,00 | KRW 2.135,00 | KRW 2.070,00 | 15,17K |
| 2026-07-15 | KRW 2.110,00 | +4,46 % | KRW 1.982,00 | KRW 2.115,00 | KRW 1.982,00 | 17,31K |
| 2026-07-14 | KRW 2.020,00 | -0,49 % | KRW 2.015,00 | KRW 2.055,00 | KRW 1.931,00 | 66,54K |
| 2026-07-13 | KRW 2.030,00 | -2,17 % | KRW 2.065,00 | KRW 2.320,00 | KRW 2.000,00 | 97,18K |
| 2026-07-10 | KRW 2.075,00 | +4,01 % | KRW 1.995,00 | KRW 2.090,00 | KRW 1.995,00 | 28,71K |
| 2026-07-09 | KRW 1.995,00 | +0,05 % | KRW 1.978,00 | KRW 2.040,00 | KRW 1.916,00 | 27,24K |
| 2026-07-08 | KRW 1.994,00 | -2,49 % | KRW 2.030,00 | KRW 2.065,00 | KRW 1.944,00 | 46,77K |
| 2026-07-07 | KRW 2.045,00 | -1,45 % | KRW 2.000,00 | KRW 2.100,00 | KRW 2.000,00 | 46,36K |
| 2026-07-06 | KRW 2.075,00 | -1,19 % | KRW 2.070,00 | KRW 2.115,00 | KRW 2.025,00 | 18,12K |
| 2026-07-03 | KRW 2.100,00 | +1,20 % | KRW 2.050,00 | KRW 2.110,00 | KRW 2.005,00 | 39,11K |
| 2026-07-02 | KRW 2.075,00 | -3,49 % | KRW 2.135,00 | KRW 2.200,00 | KRW 2.055,00 | 41,93K |
| 2026-07-01 | KRW 2.150,00 | +2,87 % | KRW 2.090,00 | KRW 2.280,00 | KRW 2.045,00 | 79,15K |
| 2026-06-30 | KRW 2.090,00 | -1,42 % | KRW 2.030,00 | KRW 2.230,00 | KRW 2.030,00 | 75,58K |
| 2026-06-29 | KRW 2.120,00 | +9,05 % | KRW 1.943,00 | KRW 2.130,00 | KRW 1.902,00 | 95,34K |
| 2026-06-26 | KRW 1.944,00 | -2,65 % | KRW 1.981,00 | KRW 2.085,00 | KRW 1.825,00 | 96,12K |
| 2026-06-25 | KRW 1.997,00 | -3,99 % | KRW 2.080,00 | KRW 2.140,00 | KRW 1.981,00 | 42,22K |
| 2026-06-24 | KRW 2.080,00 | +4,63 % | KRW 1.933,00 | KRW 2.080,00 | KRW 1.933,00 | 58,35K |
| 2026-06-23 | KRW 1.988,00 | -11,45 % | KRW 2.380,00 | KRW 2.380,00 | KRW 1.988,00 | 95,25K |
| 2026-06-22 | KRW 2.245,00 | +0,67 % | KRW 2.230,00 | KRW 2.255,00 | KRW 2.135,00 | 37,39K |
| 2026-06-19 | KRW 2.230,00 | -5,91 % | KRW 2.380,00 | KRW 2.380,00 | KRW 2.180,00 | 115,64K |
| 2026-06-18 | KRW 2.370,00 | -4,63 % | KRW 2.505,00 | KRW 2.510,00 | KRW 2.355,00 | 40,04K |
| 2026-06-17 | KRW 2.485,00 | +2,05 % | KRW 2.435,00 | KRW 2.535,00 | KRW 2.365,00 | 39,54K |
| 2026-06-16 | KRW 2.435,00 | 0,00 % | KRW 2.420,00 | KRW 2.535,00 | KRW 2.420,00 | 31,72K |
| 2026-06-15 | KRW 2.435,00 | -0,61 % | KRW 2.475,00 | KRW 2.600,00 | KRW 2.375,00 | 80,82K |
| 2026-06-12 | KRW 2.450,00 | +3,59 % | KRW 2.370,00 | KRW 2.525,00 | KRW 2.370,00 | 78,80K |
| 2026-06-11 | KRW 2.365,00 | 0,00 % | KRW 2.350,00 | KRW 2.415,00 | KRW 2.305,00 | 44,50K |
| 2026-06-10 | KRW 2.365,00 | -3,07 % | KRW 2.400,00 | KRW 2.460,00 | KRW 2.300,00 | 53,58K |
| 2026-06-09 | KRW 2.440,00 | +4,50 % | KRW 2.220,00 | KRW 2.450,00 | KRW 2.215,00 | 78,53K |
| 2026-06-08 | KRW 2.335,00 | -6,97 % | KRW 2.380,00 | KRW 2.505,00 | KRW 2.250,00 | 105,01K |
| 2026-06-05 | KRW 2.510,00 | -1,38 % | KRW 2.515,00 | KRW 2.660,00 | KRW 2.420,00 | 107,85K |
| 2026-06-04 | KRW 2.545,00 | -6,78 % | KRW 2.710,00 | KRW 2.735,00 | KRW 2.530,00 | 93,42K |
| 2026-06-02 | KRW 2.730,00 | +4,20 % | KRW 2.470,00 | KRW 2.730,00 | KRW 2.440,00 | 194,71K |
| 2026-06-01 | KRW 2.620,00 | -7,42 % | KRW 2.800,00 | KRW 2.825,00 | KRW 2.580,00 | 180,97K |
| 2026-05-29 | KRW 2.830,00 | -9,29 % | KRW 3.135,00 | KRW 3.150,00 | KRW 2.830,00 | 103,99K |
| 2026-05-28 | KRW 3.120,00 | +7,59 % | KRW 2.900,00 | KRW 3.120,00 | KRW 2.815,00 | 114,07K |
| 2026-05-27 | KRW 2.900,00 | -4,76 % | KRW 3.000,00 | KRW 3.045,00 | KRW 2.820,00 | 184,69K |
| 2026-05-26 | KRW 3.045,00 | -6,02 % | KRW 3.325,00 | KRW 3.375,00 | KRW 3.030,00 | 144,18K |
| 2026-05-22 | KRW 3.240,00 | +5,19 % | KRW 3.080,00 | KRW 3.270,00 | KRW 3.080,00 | 115,83K |