Laserssel Co., Ltd. 412350
KRX · Südkorea · Produzierendes Gewerbe
KRW 7.240,00+440,00 (+6,47 %)
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 7.240,00 | +6,47 % | KRW 6.820,00 | KRW 7.470,00 | KRW 6.520,00 | 805,61K |
| 2026-10-01 | KRW 6.800,00 | +2,72 % | KRW 6.670,00 | KRW 7.150,00 | KRW 6.590,00 | 589,61K |
| 2026-09-30 | KRW 6.620,00 | +10,89 % | KRW 6.020,00 | KRW 7.120,00 | KRW 6.000,00 | 1,07M |
| 2026-09-29 | KRW 5.970,00 | -0,50 % | KRW 6.020,00 | KRW 6.210,00 | KRW 5.800,00 | 338,65K |
| 2026-09-28 | KRW 6.000,00 | +10,50 % | KRW 5.470,00 | KRW 6.280,00 | KRW 5.450,00 | 662,24K |
| 2026-09-23 | KRW 5.430,00 | 0,00 % | KRW 5.600,00 | KRW 5.630,00 | KRW 5.370,00 | 216,04K |
| 2026-09-22 | KRW 5.430,00 | +5,44 % | KRW 5.260,00 | KRW 5.630,00 | KRW 5.260,00 | 343,41K |
| 2026-09-21 | KRW 5.150,00 | -4,45 % | KRW 5.360,00 | KRW 5.360,00 | KRW 5.100,00 | 186,83K |
| 2026-09-18 | KRW 5.390,00 | +3,45 % | KRW 5.210,00 | KRW 5.540,00 | KRW 5.160,00 | 441,10K |
| 2026-09-17 | KRW 5.210,00 | +9,68 % | KRW 4.750,00 | KRW 5.660,00 | KRW 4.750,00 | 1,29M |
| 2026-09-16 | KRW 4.750,00 | +2,93 % | KRW 4.550,00 | KRW 4.770,00 | KRW 4.500,00 | 96,26K |
| 2026-09-15 | KRW 4.615,00 | -0,54 % | KRW 4.670,00 | KRW 4.870,00 | KRW 4.555,00 | 104,17K |
| 2026-09-14 | KRW 4.640,00 | -5,31 % | KRW 4.860,00 | KRW 4.860,00 | KRW 4.635,00 | 149,28K |
| 2026-09-11 | KRW 4.900,00 | -2,58 % | KRW 4.865,00 | KRW 4.980,00 | KRW 4.800,00 | 96,09K |
| 2026-09-10 | KRW 5.030,00 | +1,93 % | KRW 4.965,00 | KRW 5.300,00 | KRW 4.800,00 | 217,41K |
| 2026-09-09 | KRW 4.935,00 | +3,35 % | KRW 4.745,00 | KRW 5.100,00 | KRW 4.745,00 | 170,80K |
| 2026-09-08 | KRW 4.775,00 | -3,24 % | KRW 4.940,00 | KRW 4.990,00 | KRW 4.775,00 | 212,03K |
| 2026-09-07 | KRW 4.935,00 | -4,17 % | KRW 5.120,00 | KRW 5.240,00 | KRW 4.925,00 | 217,11K |
| 2026-09-04 | KRW 5.150,00 | -2,83 % | KRW 5.330,00 | KRW 5.390,00 | KRW 5.100,00 | 295,91K |
| 2026-09-03 | KRW 5.300,00 | +9,62 % | KRW 4.860,00 | KRW 5.690,00 | KRW 4.615,00 | 872,56K |
| 2026-09-02 | KRW 4.835,00 | +5,11 % | KRW 4.500,00 | KRW 5.140,00 | KRW 4.385,00 | 383,07K |
| 2026-09-01 | KRW 4.600,00 | +5,26 % | KRW 4.355,00 | KRW 4.620,00 | KRW 4.250,00 | 143,94K |
| 2026-08-31 | KRW 4.370,00 | +2,10 % | KRW 4.280,00 | KRW 4.405,00 | KRW 4.020,00 | 55,73K |
| 2026-08-28 | KRW 4.280,00 | -3,49 % | KRW 4.435,00 | KRW 4.495,00 | KRW 4.165,00 | 75,26K |
| 2026-08-27 | KRW 4.435,00 | +4,60 % | KRW 4.320,00 | KRW 4.680,00 | KRW 4.260,00 | 151,58K |
| 2026-08-26 | KRW 4.240,00 | -1,62 % | KRW 4.350,00 | KRW 4.400,00 | KRW 4.095,00 | 67,43K |
| 2026-08-25 | KRW 4.310,00 | +6,42 % | KRW 4.050,00 | KRW 4.395,00 | KRW 3.805,00 | 138,94K |
| 2026-08-24 | KRW 4.050,00 | +0,87 % | KRW 3.960,00 | KRW 4.330,00 | KRW 3.925,00 | 121,71K |
| 2026-08-21 | KRW 4.015,00 | -8,12 % | KRW 4.425,00 | KRW 4.425,00 | KRW 3.990,00 | 175,67K |
| 2026-08-20 | KRW 4.370,00 | +2,22 % | KRW 4.310,00 | KRW 4.540,00 | KRW 4.280,00 | 127,83K |
| 2026-08-19 | KRW 4.275,00 | -3,93 % | KRW 4.300,00 | KRW 4.485,00 | KRW 3.995,00 | 172,49K |
| 2026-08-18 | KRW 4.450,00 | -3,16 % | KRW 4.595,00 | KRW 5.050,00 | KRW 4.400,00 | 276,34K |
| 2026-08-14 | KRW 4.595,00 | +1,10 % | KRW 4.690,00 | KRW 4.900,00 | KRW 4.505,00 | 265,35K |
| 2026-08-13 | KRW 4.545,00 | -0,76 % | KRW 4.700,00 | KRW 4.775,00 | KRW 4.500,00 | 168,89K |
| 2026-08-12 | KRW 4.580,00 | +2,23 % | KRW 4.285,00 | KRW 4.730,00 | KRW 4.285,00 | 221,03K |
| 2026-08-11 | KRW 4.480,00 | +2,17 % | KRW 4.440,00 | KRW 4.600,00 | KRW 4.155,00 | 136,69K |
| 2026-08-10 | KRW 4.385,00 | +10,18 % | KRW 3.950,00 | KRW 4.465,00 | KRW 3.950,00 | 284,96K |
| 2026-08-07 | KRW 3.980,00 | -0,62 % | KRW 4.005,00 | KRW 4.190,00 | KRW 3.850,00 | 138,39K |
| 2026-08-06 | KRW 4.005,00 | -3,26 % | KRW 4.100,00 | KRW 4.110,00 | KRW 3.925,00 | 153,21K |
| 2026-08-05 | KRW 4.140,00 | +6,15 % | KRW 4.130,00 | KRW 4.215,00 | KRW 4.040,00 | 270,65K |
| 2026-08-04 | KRW 3.900,00 | +4,70 % | KRW 3.950,00 | KRW 3.950,00 | KRW 3.610,00 | 254,00K |
| 2026-08-03 | KRW 3.725,00 | +0,68 % | KRW 3.700,00 | KRW 3.790,00 | KRW 3.335,00 | 433,11K |
| 2026-07-31 | KRW 3.700,00 | +21,31 % | KRW 3.365,00 | KRW 3.795,00 | KRW 3.220,00 | 709,50K |
| 2026-07-30 | KRW 3.050,00 | +2,52 % | KRW 2.935,00 | KRW 3.480,00 | KRW 2.850,00 | 815,74K |
| 2026-07-29 | KRW 2.975,00 | -9,71 % | KRW 3.295,00 | KRW 3.445,00 | KRW 2.750,00 | 335,50K |
| 2026-07-28 | KRW 3.295,00 | -10,95 % | KRW 3.480,00 | KRW 3.570,00 | KRW 3.250,00 | 232,37K |
| 2026-07-27 | KRW 3.700,00 | -1,20 % | KRW 3.795,00 | KRW 3.890,00 | KRW 3.550,00 | 191,82K |
| 2026-07-24 | KRW 3.745,00 | -9,32 % | KRW 4.115,00 | KRW 4.125,00 | KRW 3.740,00 | 255,48K |
| 2026-07-23 | KRW 4.130,00 | +2,10 % | KRW 4.030,00 | KRW 4.210,00 | KRW 3.860,00 | 267,35K |
| 2026-07-22 | KRW 4.045,00 | -5,71 % | KRW 4.425,00 | KRW 4.490,00 | KRW 4.045,00 | 436,07K |
| 2026-07-21 | KRW 4.290,00 | -0,12 % | KRW 4.295,00 | KRW 4.340,00 | KRW 4.040,00 | 295,77K |
| 2026-07-20 | KRW 4.295,00 | -11,63 % | KRW 4.520,00 | KRW 4.750,00 | KRW 4.250,00 | 321,93K |
| 2026-07-16 | KRW 4.860,00 | -8,47 % | KRW 5.000,00 | KRW 5.000,00 | KRW 4.580,00 | 408,34K |
| 2026-07-15 | KRW 5.310,00 | +5,15 % | KRW 5.400,00 | KRW 5.740,00 | KRW 5.060,00 | 1,05M |
| 2026-07-14 | KRW 5.050,00 | -8,84 % | KRW 5.460,00 | KRW 5.600,00 | KRW 4.720,00 | 672,52K |
| 2026-07-13 | KRW 5.540,00 | -10,50 % | KRW 6.700,00 | KRW 6.700,00 | KRW 5.350,00 | 1,09M |
| 2026-07-10 | KRW 6.190,00 | +23,80 % | KRW 5.200,00 | KRW 6.400,00 | KRW 5.090,00 | 2,39M |
| 2026-07-09 | KRW 5.000,00 | +13,25 % | KRW 4.415,00 | KRW 5.420,00 | KRW 4.415,00 | 3,20M |
| 2026-07-08 | KRW 4.415,00 | +4,13 % | KRW 4.400,00 | KRW 5.270,00 | KRW 4.240,00 | 4,05M |
| 2026-07-07 | KRW 4.240,00 | -26,00 % | KRW 5.290,00 | KRW 5.590,00 | KRW 4.040,00 | 1,97M |
| 2026-07-06 | KRW 5.730,00 | +29,78 % | KRW 4.600,00 | KRW 5.730,00 | KRW 4.230,00 | 473,15K |
| 2026-07-03 | KRW 4.415,00 | +9,28 % | KRW 4.040,00 | KRW 4.415,00 | KRW 3.690,00 | 355,72K |
| 2026-07-02 | KRW 4.040,00 | -11,79 % | KRW 4.800,00 | KRW 4.810,00 | KRW 4.015,00 | 300,55K |
| 2026-07-01 | KRW 4.580,00 | -0,65 % | KRW 4.765,00 | KRW 5.000,00 | KRW 4.360,00 | 285,96K |
| 2026-06-30 | KRW 4.610,00 | -5,05 % | KRW 4.880,00 | KRW 5.020,00 | KRW 4.520,00 | 244,52K |
| 2026-06-29 | KRW 4.855,00 | +18,70 % | KRW 4.100,00 | KRW 5.050,00 | KRW 4.080,00 | 476,55K |
| 2026-06-26 | KRW 4.090,00 | -5,54 % | KRW 4.320,00 | KRW 4.320,00 | KRW 3.935,00 | 238,44K |
| 2026-06-25 | KRW 4.330,00 | -5,25 % | KRW 4.585,00 | KRW 5.250,00 | KRW 4.250,00 | 455,30K |
| 2026-06-24 | KRW 4.570,00 | -0,44 % | KRW 4.410,00 | KRW 4.790,00 | KRW 4.410,00 | 319,32K |
| 2026-06-23 | KRW 4.590,00 | -10,53 % | KRW 5.130,00 | KRW 5.130,00 | KRW 4.535,00 | 361,53K |
| 2026-06-22 | KRW 5.130,00 | -7,57 % | KRW 5.350,00 | KRW 5.550,00 | KRW 4.875,00 | 439,97K |
| 2026-06-19 | KRW 5.550,00 | -10,77 % | KRW 6.290,00 | KRW 6.390,00 | KRW 5.250,00 | 860,12K |
| 2026-06-18 | KRW 6.220,00 | +1,47 % | KRW 6.130,00 | KRW 6.270,00 | KRW 5.800,00 | 295,95K |
| 2026-06-17 | KRW 6.130,00 | +3,20 % | KRW 5.940,00 | KRW 6.150,00 | KRW 5.770,00 | 268,95K |
| 2026-06-16 | KRW 5.940,00 | -1,00 % | KRW 6.290,00 | KRW 6.350,00 | KRW 5.700,00 | 299,32K |
| 2026-06-15 | KRW 6.000,00 | +1,18 % | KRW 6.010,00 | KRW 6.350,00 | KRW 5.820,00 | 326,88K |
| 2026-06-12 | KRW 5.930,00 | -0,17 % | KRW 6.260,00 | KRW 6.470,00 | KRW 5.840,00 | 381,42K |
| 2026-06-11 | KRW 5.940,00 | +1,02 % | KRW 5.650,00 | KRW 5.950,00 | KRW 5.450,00 | 492,55K |
| 2026-06-10 | KRW 5.880,00 | -7,11 % | KRW 6.150,00 | KRW 6.420,00 | KRW 5.600,00 | 242 |
| 2026-06-09 | KRW 6.330,00 | +2,10 % | KRW 6.480,00 | KRW 6.680,00 | KRW 6.100,00 | 365,27K |
| 2026-06-08 | KRW 6.200,00 | -11,93 % | KRW 6.000,00 | KRW 6.900,00 | KRW 6.000,00 | 471,91K |
| 2026-06-05 | KRW 7.040,00 | -11,34 % | KRW 7.800,00 | KRW 7.890,00 | KRW 7.030,00 | 505,83K |
| 2026-06-04 | KRW 7.940,00 | -3,99 % | KRW 8.260,00 | KRW 8.490,00 | KRW 7.740,00 | 361,19K |
| 2026-06-02 | KRW 8.270,00 | 0,00 % | KRW 8.270,00 | KRW 8.570,00 | KRW 7.070,00 | 706,00K |
| 2026-06-01 | KRW 8.270,00 | -4,94 % | KRW 8.500,00 | KRW 8.630,00 | KRW 7.940,00 | 1,02M |
| 2026-05-29 | KRW 8.700,00 | -4,92 % | KRW 9.470,00 | KRW 9.470,00 | KRW 8.560,00 | 519,98K |
| 2026-05-28 | KRW 9.150,00 | -9,14 % | KRW 9.990,00 | KRW 10.070,00 | KRW 8.910,00 | 760,61K |
| 2026-05-27 | KRW 10.070,00 | -6,59 % | KRW 10.800,00 | KRW 10.800,00 | KRW 9.800,00 | 1,13M |
| 2026-05-26 | KRW 10.780,00 | -4,26 % | KRW 11.480,00 | KRW 12.180,00 | KRW 10.580,00 | 989,67K |
| 2026-05-22 | KRW 11.260,00 | -2,17 % | KRW 11.510,00 | KRW 11.900,00 | KRW 10.900,00 | 845,49K |