MOT Co., LTD 413390
KRX · Südkorea · Produzierendes Gewerbe
KRW 6.690,00+280,00 (+4,37 %)
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 6.660,00 | +3,90 % | KRW 6.340,00 | KRW 6.660,00 | KRW 6.340,00 | 15,28K |
| 2026-10-01 | KRW 6.410,00 | +3,05 % | KRW 6.290,00 | KRW 6.450,00 | KRW 6.130,00 | 13,50K |
| 2026-09-30 | KRW 6.220,00 | -0,64 % | KRW 6.230,00 | KRW 6.550,00 | KRW 6.190,00 | 26,92K |
| 2026-09-29 | KRW 6.260,00 | +0,16 % | KRW 6.400,00 | KRW 6.410,00 | KRW 6.020,00 | 6,57K |
| 2026-09-28 | KRW 6.250,00 | +2,63 % | KRW 6.200,00 | KRW 6.330,00 | KRW 6.120,00 | 17,68K |
| 2026-09-23 | KRW 6.090,00 | -0,16 % | KRW 6.150,00 | KRW 6.220,00 | KRW 6.090,00 | 11,38K |
| 2026-09-22 | KRW 6.100,00 | -1,45 % | KRW 6.190,00 | KRW 6.230,00 | KRW 6.030,00 | 27,20K |
| 2026-09-21 | KRW 6.190,00 | -0,96 % | KRW 6.210,00 | KRW 6.340,00 | KRW 6.130,00 | 21,35K |
| 2026-09-18 | KRW 6.250,00 | -0,95 % | KRW 6.310,00 | KRW 6.420,00 | KRW 6.230,00 | 17,53K |
| 2026-09-17 | KRW 6.310,00 | -0,32 % | KRW 6.440,00 | KRW 6.440,00 | KRW 6.290,00 | 8,04K |
| 2026-09-16 | KRW 6.330,00 | -1,71 % | KRW 6.500,00 | KRW 6.500,00 | KRW 6.270,00 | 10,69K |
| 2026-09-15 | KRW 6.440,00 | +0,31 % | KRW 6.420,00 | KRW 6.600,00 | KRW 6.270,00 | 10,51K |
| 2026-09-14 | KRW 6.420,00 | -4,18 % | KRW 6.710,00 | KRW 6.710,00 | KRW 6.390,00 | 18,95K |
| 2026-09-11 | KRW 6.700,00 | -1,47 % | KRW 6.850,00 | KRW 6.850,00 | KRW 6.680,00 | 10,99K |
| 2026-09-10 | KRW 6.800,00 | 0,00 % | KRW 6.870,00 | KRW 6.880,00 | KRW 6.620,00 | 10,67K |
| 2026-09-09 | KRW 6.800,00 | +1,49 % | KRW 6.800,00 | KRW 6.800,00 | KRW 6.600,00 | 21,96K |
| 2026-09-08 | KRW 6.700,00 | -2,62 % | KRW 6.880,00 | KRW 7.000,00 | KRW 6.700,00 | 9,26K |
| 2026-09-07 | KRW 6.880,00 | -1,85 % | KRW 7.020,00 | KRW 7.040,00 | KRW 6.620,00 | 16,54K |
| 2026-09-04 | KRW 7.010,00 | +3,09 % | KRW 6.940,00 | KRW 7.350,00 | KRW 6.580,00 | 66,56K |
| 2026-09-03 | KRW 6.800,00 | -9,33 % | KRW 7.500,00 | KRW 7.590,00 | KRW 6.770,00 | 40,87K |
| 2026-09-02 | KRW 7.500,00 | -2,60 % | KRW 7.390,00 | KRW 7.880,00 | KRW 7.390,00 | 24,00K |
| 2026-09-01 | KRW 7.700,00 | -0,65 % | KRW 7.750,00 | KRW 7.820,00 | KRW 7.330,00 | 23,13K |
| 2026-08-31 | KRW 7.750,00 | -0,90 % | KRW 7.920,00 | KRW 7.920,00 | KRW 7.300,00 | 27,38K |
| 2026-08-28 | KRW 7.820,00 | +1,43 % | KRW 7.710,00 | KRW 7.850,00 | KRW 7.670,00 | 23,49K |
| 2026-08-27 | KRW 7.710,00 | +0,39 % | KRW 7.700,00 | KRW 7.900,00 | KRW 7.690,00 | 45,35K |
| 2026-08-26 | KRW 7.680,00 | +4,63 % | KRW 7.420,00 | KRW 7.730,00 | KRW 7.110,00 | 68,89K |
| 2026-08-25 | KRW 7.340,00 | +0,55 % | KRW 7.170,00 | KRW 7.420,00 | KRW 7.170,00 | 22,24K |
| 2026-08-24 | KRW 7.300,00 | +2,38 % | KRW 7.120,00 | KRW 7.390,00 | KRW 7.110,00 | 42,23K |
| 2026-08-21 | KRW 7.130,00 | -1,52 % | KRW 7.300,00 | KRW 7.300,00 | KRW 7.000,00 | 25,05K |
| 2026-08-20 | KRW 7.240,00 | +1,83 % | KRW 7.190,00 | KRW 7.290,00 | KRW 7.100,00 | 24,88K |
| 2026-08-19 | KRW 7.110,00 | +1,43 % | KRW 6.800,00 | KRW 7.220,00 | KRW 6.800,00 | 25,72K |
| 2026-08-18 | KRW 7.010,00 | -1,41 % | KRW 7.290,00 | KRW 7.290,00 | KRW 7.000,00 | 23,84K |
| 2026-08-14 | KRW 7.110,00 | +0,14 % | KRW 7.070,00 | KRW 7.130,00 | KRW 7.000,00 | 18,08K |
| 2026-08-13 | KRW 7.100,00 | -0,14 % | KRW 7.050,00 | KRW 7.160,00 | KRW 6.970,00 | 44,26K |
| 2026-08-12 | KRW 7.110,00 | +0,42 % | KRW 7.010,00 | KRW 7.150,00 | KRW 7.010,00 | 27,82K |
| 2026-08-11 | KRW 7.080,00 | 0,00 % | KRW 7.250,00 | KRW 7.250,00 | KRW 7.030,00 | 23,52K |
| 2026-08-10 | KRW 7.080,00 | +2,91 % | KRW 6.880,00 | KRW 7.090,00 | KRW 6.820,00 | 39,96K |
| 2026-08-07 | KRW 6.880,00 | +0,58 % | KRW 6.900,00 | KRW 7.000,00 | KRW 6.840,00 | 21,84K |
| 2026-08-06 | KRW 6.840,00 | +1,03 % | KRW 6.710,00 | KRW 6.910,00 | KRW 6.700,00 | 16,52K |
| 2026-08-05 | KRW 6.770,00 | +2,11 % | KRW 6.630,00 | KRW 6.790,00 | KRW 6.500,00 | 18,33K |
| 2026-08-04 | KRW 6.630,00 | +5,24 % | KRW 7.000,00 | KRW 7.000,00 | KRW 6.290,00 | 41,32K |
| 2026-08-03 | KRW 6.300,00 | +1,94 % | KRW 6.110,00 | KRW 6.370,00 | KRW 6.100,00 | 20,80K |
| 2026-07-31 | KRW 6.180,00 | +15,51 % | KRW 5.500,00 | KRW 6.200,00 | KRW 5.500,00 | 33,27K |
| 2026-07-30 | KRW 5.350,00 | +2,29 % | KRW 4.835,00 | KRW 5.570,00 | KRW 4.835,00 | 38,84K |
| 2026-07-29 | KRW 5.230,00 | -11,36 % | KRW 5.900,00 | KRW 6.100,00 | KRW 5.000,00 | 66,84K |
| 2026-07-28 | KRW 5.900,00 | -6,35 % | KRW 6.010,00 | KRW 6.280,00 | KRW 5.830,00 | 27,02K |
| 2026-07-27 | KRW 6.300,00 | +3,28 % | KRW 6.170,00 | KRW 6.400,00 | KRW 6.120,00 | 17,41K |
| 2026-07-24 | KRW 6.100,00 | -4,54 % | KRW 6.320,00 | KRW 6.330,00 | KRW 6.080,00 | 26,31K |
| 2026-07-23 | KRW 6.390,00 | +7,21 % | KRW 5.940,00 | KRW 6.400,00 | KRW 5.940,00 | 43,25K |
| 2026-07-22 | KRW 5.960,00 | +1,02 % | KRW 5.970,00 | KRW 6.360,00 | KRW 5.960,00 | 29,54K |
| 2026-07-21 | KRW 5.900,00 | -1,50 % | KRW 5.760,00 | KRW 6.150,00 | KRW 5.760,00 | 49,35K |
| 2026-07-20 | KRW 5.990,00 | -5,07 % | KRW 6.300,00 | KRW 6.300,00 | KRW 5.820,00 | 29,66K |
| 2026-07-16 | KRW 6.310,00 | -0,16 % | KRW 6.280,00 | KRW 6.450,00 | KRW 6.220,00 | 20,69K |
| 2026-07-15 | KRW 6.320,00 | +5,33 % | KRW 6.020,00 | KRW 6.390,00 | KRW 6.020,00 | 33,13K |
| 2026-07-14 | KRW 6.000,00 | +1,52 % | KRW 5.910,00 | KRW 6.030,00 | KRW 5.710,00 | 54,21K |
| 2026-07-13 | KRW 5.910,00 | -4,68 % | KRW 6.060,00 | KRW 6.440,00 | KRW 5.910,00 | 40,38K |
| 2026-07-10 | KRW 6.200,00 | +11,11 % | KRW 5.580,00 | KRW 6.250,00 | KRW 5.580,00 | 33,41K |
| 2026-07-09 | KRW 5.580,00 | +1,64 % | KRW 5.300,00 | KRW 5.830,00 | KRW 5.300,00 | 27,61K |
| 2026-07-08 | KRW 5.490,00 | -4,85 % | KRW 5.690,00 | KRW 5.940,00 | KRW 5.480,00 | 39,09K |
| 2026-07-07 | KRW 5.770,00 | -3,99 % | KRW 5.900,00 | KRW 6.070,00 | KRW 5.700,00 | 25,17K |
| 2026-07-06 | KRW 6.010,00 | +1,01 % | KRW 5.990,00 | KRW 6.050,00 | KRW 5.840,00 | 22,34K |
| 2026-07-03 | KRW 5.950,00 | +2,41 % | KRW 5.980,00 | KRW 5.980,00 | KRW 5.500,00 | 49,47K |
| 2026-07-02 | KRW 5.810,00 | -5,37 % | KRW 6.140,00 | KRW 6.250,00 | KRW 5.810,00 | 31,54K |
| 2026-07-01 | KRW 6.140,00 | -0,16 % | KRW 6.500,00 | KRW 6.500,00 | KRW 6.030,00 | 25,82K |
| 2026-06-30 | KRW 6.150,00 | -0,49 % | KRW 6.180,00 | KRW 6.260,00 | KRW 5.980,00 | 22,13K |
| 2026-06-29 | KRW 6.180,00 | +18,85 % | KRW 5.200,00 | KRW 6.280,00 | KRW 5.180,00 | 54,50K |
| 2026-06-26 | KRW 5.200,00 | -7,14 % | KRW 5.540,00 | KRW 5.560,00 | KRW 5.000,00 | 79,23K |
| 2026-06-25 | KRW 5.600,00 | -3,78 % | KRW 5.650,00 | KRW 6.010,00 | KRW 5.590,00 | 23,75K |
| 2026-06-24 | KRW 5.820,00 | +2,11 % | KRW 5.580,00 | KRW 5.980,00 | KRW 5.580,00 | 35,11K |
| 2026-06-23 | KRW 5.700,00 | -7,17 % | KRW 6.080,00 | KRW 6.200,00 | KRW 5.630,00 | 61,77K |
| 2026-06-22 | KRW 6.140,00 | -2,69 % | KRW 6.340,00 | KRW 6.540,00 | KRW 6.120,00 | 37,11K |
| 2026-06-19 | KRW 6.310,00 | -4,39 % | KRW 6.760,00 | KRW 6.760,00 | KRW 6.250,00 | 45,10K |
| 2026-06-18 | KRW 6.600,00 | -3,37 % | KRW 6.850,00 | KRW 6.960,00 | KRW 6.560,00 | 27,16K |
| 2026-06-17 | KRW 6.830,00 | -0,29 % | KRW 6.840,00 | KRW 6.960,00 | KRW 6.740,00 | 16,05K |
| 2026-06-16 | KRW 6.850,00 | -0,29 % | KRW 6.890,00 | KRW 7.180,00 | KRW 6.850,00 | 21,34K |
| 2026-06-15 | KRW 6.870,00 | +1,48 % | KRW 6.930,00 | KRW 7.070,00 | KRW 6.830,00 | 28,27K |
| 2026-06-12 | KRW 6.770,00 | +3,20 % | KRW 6.570,00 | KRW 7.050,00 | KRW 6.570,00 | 32,43K |
| 2026-06-11 | KRW 6.560,00 | +1,08 % | KRW 6.390,00 | KRW 6.790,00 | KRW 6.210,00 | 19,67K |
| 2026-06-10 | KRW 6.490,00 | -0,76 % | KRW 6.530,00 | KRW 6.780,00 | KRW 6.270,00 | 39,80K |
| 2026-06-09 | KRW 6.540,00 | +3,81 % | KRW 6.350,00 | KRW 6.860,00 | KRW 6.350,00 | 30,11K |
| 2026-06-08 | KRW 6.300,00 | -8,56 % | KRW 6.210,00 | KRW 6.800,00 | KRW 6.210,00 | 80,78K |
| 2026-06-05 | KRW 6.890,00 | -6,13 % | KRW 7.260,00 | KRW 7.320,00 | KRW 6.890,00 | 46,54K |
| 2026-06-04 | KRW 7.340,00 | +7,15 % | KRW 6.750,00 | KRW 7.660,00 | KRW 6.750,00 | 102,81K |
| 2026-06-02 | KRW 6.850,00 | -1,86 % | KRW 6.980,00 | KRW 6.980,00 | KRW 6.720,00 | 90,61K |
| 2026-06-01 | KRW 6.980,00 | -1,41 % | KRW 7.090,00 | KRW 7.240,00 | KRW 6.950,00 | 72,16K |
| 2026-05-29 | KRW 7.080,00 | -2,61 % | KRW 7.330,00 | KRW 7.330,00 | KRW 6.900,00 | 68,80K |
| 2026-05-28 | KRW 7.270,00 | 0,00 % | KRW 7.430,00 | KRW 7.610,00 | KRW 7.000,00 | 86,81K |
| 2026-05-27 | KRW 7.270,00 | -5,71 % | KRW 7.710,00 | KRW 7.980,00 | KRW 7.260,00 | 97,38K |
| 2026-05-26 | KRW 7.710,00 | -2,28 % | KRW 7.910,00 | KRW 8.190,00 | KRW 7.710,00 | 90,08K |
| 2026-05-22 | KRW 7.890,00 | +2,33 % | KRW 7.860,00 | KRW 8.070,00 | KRW 7.810,00 | 90,41K |