Obzen, Inc. 417860
KRX · Südkorea · Technologiedienstleistungen
KRW 7.280,000,00 (0,00 %)
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 7.280,00 | 0,00 % | KRW 7.230,00 | KRW 7.400,00 | KRW 7.210,00 | 23,07K |
| 2026-10-01 | KRW 7.280,00 | +6,90 % | KRW 6.990,00 | KRW 7.820,00 | KRW 6.890,00 | 155,13K |
| 2026-09-30 | KRW 6.810,00 | +0,89 % | KRW 6.800,00 | KRW 7.050,00 | KRW 6.770,00 | 4,03K |
| 2026-09-29 | KRW 6.750,00 | -3,30 % | KRW 6.980,00 | KRW 7.170,00 | KRW 6.750,00 | 16,30K |
| 2026-09-28 | KRW 6.980,00 | -0,29 % | KRW 6.970,00 | KRW 7.150,00 | KRW 6.820,00 | 11,38K |
| 2026-09-23 | KRW 7.000,00 | -1,41 % | KRW 7.130,00 | KRW 7.300,00 | KRW 6.850,00 | 23,05K |
| 2026-09-22 | KRW 7.100,00 | -1,39 % | KRW 7.290,00 | KRW 7.290,00 | KRW 7.030,00 | 19,82K |
| 2026-09-21 | KRW 7.200,00 | -2,04 % | KRW 7.340,00 | KRW 7.340,00 | KRW 7.070,00 | 16,65K |
| 2026-09-18 | KRW 7.350,00 | +1,66 % | KRW 7.230,00 | KRW 7.380,00 | KRW 7.160,00 | 21,45K |
| 2026-09-17 | KRW 7.230,00 | +1,83 % | KRW 7.100,00 | KRW 7.300,00 | KRW 7.010,00 | 21,82K |
| 2026-09-16 | KRW 7.100,00 | -4,70 % | KRW 7.450,00 | KRW 7.460,00 | KRW 7.020,00 | 94,28K |
| 2026-09-15 | KRW 7.450,00 | +10,86 % | KRW 7.000,00 | KRW 8.430,00 | KRW 6.930,00 | 529,04K |
| 2026-09-14 | KRW 6.720,00 | -1,03 % | KRW 6.670,00 | KRW 6.770,00 | KRW 6.640,00 | 6,47K |
| 2026-09-11 | KRW 6.790,00 | -0,15 % | KRW 6.800,00 | KRW 6.940,00 | KRW 6.660,00 | 8,48K |
| 2026-09-10 | KRW 6.800,00 | -0,87 % | KRW 6.680,00 | KRW 6.920,00 | KRW 6.610,00 | 6,56K |
| 2026-09-09 | KRW 6.860,00 | +1,33 % | KRW 6.930,00 | KRW 6.930,00 | KRW 6.720,00 | 5,00K |
| 2026-09-08 | KRW 6.770,00 | -2,87 % | KRW 6.970,00 | KRW 7.050,00 | KRW 6.760,00 | 14,40K |
| 2026-09-07 | KRW 6.970,00 | +1,46 % | KRW 7.000,00 | KRW 7.050,00 | KRW 6.810,00 | 7,68K |
| 2026-09-04 | KRW 6.870,00 | +0,44 % | KRW 6.720,00 | KRW 7.060,00 | KRW 6.720,00 | 20,10K |
| 2026-09-03 | KRW 6.840,00 | -1,72 % | KRW 6.960,00 | KRW 7.230,00 | KRW 6.830,00 | 7,04K |
| 2026-09-02 | KRW 6.960,00 | -1,69 % | KRW 6.840,00 | KRW 7.010,00 | KRW 6.840,00 | 6,80K |
| 2026-09-01 | KRW 7.080,00 | -0,14 % | KRW 6.950,00 | KRW 7.110,00 | KRW 6.950,00 | 3,91K |
| 2026-08-31 | KRW 7.090,00 | +0,42 % | KRW 6.960,00 | KRW 7.090,00 | KRW 6.710,00 | 9,01K |
| 2026-08-28 | KRW 7.060,00 | +3,37 % | KRW 6.890,00 | KRW 7.450,00 | KRW 6.870,00 | 39,96K |
| 2026-08-27 | KRW 6.830,00 | +0,44 % | KRW 6.830,00 | KRW 6.990,00 | KRW 6.620,00 | 6,71K |
| 2026-08-26 | KRW 6.800,00 | +0,74 % | KRW 6.750,00 | KRW 6.900,00 | KRW 6.610,00 | 9,14K |
| 2026-08-25 | KRW 6.750,00 | -0,74 % | KRW 6.800,00 | KRW 6.940,00 | KRW 6.500,00 | 11,54K |
| 2026-08-24 | KRW 6.800,00 | +0,44 % | KRW 6.770,00 | KRW 6.940,00 | KRW 6.650,00 | 12,96K |
| 2026-08-21 | KRW 6.770,00 | -0,88 % | KRW 6.830,00 | KRW 6.830,00 | KRW 6.510,00 | 13,44K |
| 2026-08-20 | KRW 6.830,00 | +0,29 % | KRW 6.950,00 | KRW 6.980,00 | KRW 6.780,00 | 14,91K |
| 2026-08-19 | KRW 6.810,00 | -3,13 % | KRW 6.810,00 | KRW 6.960,00 | KRW 6.710,00 | 20,46K |
| 2026-08-18 | KRW 7.030,00 | -1,68 % | KRW 7.200,00 | KRW 7.270,00 | KRW 6.900,00 | 35,68K |
| 2026-08-14 | KRW 7.150,00 | +0,14 % | KRW 7.310,00 | KRW 7.350,00 | KRW 7.010,00 | 25,29K |
| 2026-08-13 | KRW 7.140,00 | -3,90 % | KRW 7.430,00 | KRW 7.650,00 | KRW 7.140,00 | 49,75K |
| 2026-08-12 | KRW 7.430,00 | -0,40 % | KRW 7.600,00 | KRW 7.760,00 | KRW 7.400,00 | 57,86K |
| 2026-08-11 | KRW 7.460,00 | +1,22 % | KRW 7.400,00 | KRW 7.680,00 | KRW 7.230,00 | 69,02K |
| 2026-08-10 | KRW 7.370,00 | +2,22 % | KRW 7.250,00 | KRW 7.470,00 | KRW 7.020,00 | 84,49K |
| 2026-08-07 | KRW 7.210,00 | -2,57 % | KRW 7.690,00 | KRW 7.690,00 | KRW 6.960,00 | 103,66K |
| 2026-08-06 | KRW 7.400,00 | -9,09 % | KRW 8.150,00 | KRW 8.340,00 | KRW 7.210,00 | 194,51K |
| 2026-08-05 | KRW 8.140,00 | -1,09 % | KRW 8.710,00 | KRW 8.710,00 | KRW 8.100,00 | 85,46K |
| 2026-08-04 | KRW 8.230,00 | +8,29 % | KRW 8.450,00 | KRW 9.640,00 | KRW 8.040,00 | 668,65K |
| 2026-08-03 | KRW 7.600,00 | -0,78 % | KRW 7.700,00 | KRW 7.700,00 | KRW 7.120,00 | 159,31K |
| 2026-07-31 | KRW 7.660,00 | +4,93 % | KRW 7.390,00 | KRW 8.080,00 | KRW 7.180,00 | 458,79K |
| 2026-07-30 | KRW 7.300,00 | -17,23 % | KRW 8.820,00 | KRW 8.820,00 | KRW 7.000,00 | 507,24K |
| 2026-07-29 | KRW 8.820,00 | +2,44 % | KRW 8.850,00 | KRW 10.030,00 | KRW 8.340,00 | 1,27M |
| 2026-07-28 | KRW 8.610,00 | +8,58 % | KRW 8.030,00 | KRW 10.300,00 | KRW 8.010,00 | 2,56M |
| 2026-07-27 | KRW 7.930,00 | +30,00 % | KRW 7.410,00 | KRW 7.930,00 | KRW 7.000,00 | 117,55K |
| 2026-07-24 | KRW 6.100,00 | -9,23 % | KRW 6.700,00 | KRW 6.700,00 | KRW 6.050,00 | 49,86K |
| 2026-07-23 | KRW 6.720,00 | +9,45 % | KRW 6.350,00 | KRW 7.010,00 | KRW 6.220,00 | 124,82K |
| 2026-07-22 | KRW 6.140,00 | +1,99 % | KRW 6.290,00 | KRW 6.380,00 | KRW 6.070,00 | 12,82K |
| 2026-07-21 | KRW 6.020,00 | +1,69 % | KRW 6.000,00 | KRW 6.350,00 | KRW 5.950,00 | 15,37K |
| 2026-07-20 | KRW 5.920,00 | -6,77 % | KRW 6.290,00 | KRW 6.450,00 | KRW 5.920,00 | 18,50K |
| 2026-07-16 | KRW 6.350,00 | -1,40 % | KRW 6.430,00 | KRW 6.500,00 | KRW 6.210,00 | 8,86K |
| 2026-07-15 | KRW 6.440,00 | +5,57 % | KRW 6.120,00 | KRW 6.520,00 | KRW 6.120,00 | 10,63K |
| 2026-07-14 | KRW 6.100,00 | -2,24 % | KRW 6.250,00 | KRW 6.850,00 | KRW 5.810,00 | 27,82K |
| 2026-07-13 | KRW 6.240,00 | -7,96 % | KRW 6.780,00 | KRW 6.970,00 | KRW 6.220,00 | 21,87K |
| 2026-07-10 | KRW 6.780,00 | +4,79 % | KRW 6.570,00 | KRW 6.880,00 | KRW 6.530,00 | 15,25K |
| 2026-07-09 | KRW 6.470,00 | -1,37 % | KRW 6.570,00 | KRW 6.700,00 | KRW 6.340,00 | 16,31K |
| 2026-07-08 | KRW 6.560,00 | -2,53 % | KRW 6.730,00 | KRW 6.850,00 | KRW 6.420,00 | 23,79K |
| 2026-07-07 | KRW 6.730,00 | -1,03 % | KRW 6.700,00 | KRW 6.980,00 | KRW 6.500,00 | 48,69K |
| 2026-07-06 | KRW 6.800,00 | -2,30 % | KRW 7.010,00 | KRW 7.010,00 | KRW 6.630,00 | 21,61K |
| 2026-07-03 | KRW 6.960,00 | +0,43 % | KRW 7.200,00 | KRW 7.200,00 | KRW 6.720,00 | 37,93K |
| 2026-07-02 | KRW 6.930,00 | -0,29 % | KRW 7.170,00 | KRW 7.170,00 | KRW 6.720,00 | 53,88K |
| 2026-07-01 | KRW 6.950,00 | -2,11 % | KRW 7.300,00 | KRW 7.300,00 | KRW 6.800,00 | 35,86K |
| 2026-06-30 | KRW 7.100,00 | -4,95 % | KRW 7.440,00 | KRW 7.480,00 | KRW 6.950,00 | 35,69K |
| 2026-06-29 | KRW 7.470,00 | +6,56 % | KRW 6.810,00 | KRW 7.600,00 | KRW 6.810,00 | 37,01K |
| 2026-06-26 | KRW 7.010,00 | -7,76 % | KRW 7.600,00 | KRW 7.600,00 | KRW 6.840,00 | 67,34K |
| 2026-06-25 | KRW 7.600,00 | -2,31 % | KRW 7.710,00 | KRW 8.100,00 | KRW 7.600,00 | 48,82K |
| 2026-06-24 | KRW 7.780,00 | -0,51 % | KRW 7.830,00 | KRW 8.200,00 | KRW 7.430,00 | 34,30K |
| 2026-06-23 | KRW 7.820,00 | -7,78 % | KRW 8.110,00 | KRW 8.580,00 | KRW 7.750,00 | 52,54K |
| 2026-06-22 | KRW 8.480,00 | -1,40 % | KRW 8.470,00 | KRW 8.810,00 | KRW 8.210,00 | 46,27K |
| 2026-06-19 | KRW 8.600,00 | -6,62 % | KRW 9.210,00 | KRW 9.410,00 | KRW 8.410,00 | 86,10K |
| 2026-06-18 | KRW 9.210,00 | -8,99 % | KRW 10.020,00 | KRW 10.530,00 | KRW 9.140,00 | 135,96K |
| 2026-06-17 | KRW 10.120,00 | +0,70 % | KRW 10.050,00 | KRW 10.400,00 | KRW 9.820,00 | 89,73K |
| 2026-06-16 | KRW 10.050,00 | -3,92 % | KRW 10.740,00 | KRW 11.100,00 | KRW 9.930,00 | 155,72K |
| 2026-06-15 | KRW 10.460,00 | -10,83 % | KRW 11.600,00 | KRW 12.080,00 | KRW 10.450,00 | 319,35K |
| 2026-06-12 | KRW 11.730,00 | -2,66 % | KRW 12.250,00 | KRW 12.800,00 | KRW 11.620,00 | 548,98K |
| 2026-06-11 | KRW 12.050,00 | -13,74 % | KRW 13.830,00 | KRW 15.200,00 | KRW 11.860,00 | 550,13K |
| 2026-06-10 | KRW 13.970,00 | +13,12 % | KRW 12.330,00 | KRW 15.780,00 | KRW 12.310,00 | 2,10K |
| 2026-06-09 | KRW 12.350,00 | -9,52 % | KRW 16.750,00 | KRW 17.740,00 | KRW 11.560,00 | 2,97M |
| 2026-06-08 | KRW 13.650,00 | +30,00 % | KRW 9.860,00 | KRW 13.650,00 | KRW 9.630,00 | 758,82K |
| 2026-06-05 | KRW 10.500,00 | +10,53 % | KRW 10.000,00 | KRW 12.350,00 | KRW 10.000,00 | 2,32M |
| 2026-06-04 | KRW 9.500,00 | -9,87 % | KRW 10.660,00 | KRW 10.760,00 | KRW 9.360,00 | 190,73K |
| 2026-06-02 | KRW 10.540,00 | -10,14 % | KRW 12.900,00 | KRW 14.700,00 | KRW 10.390,00 | 1,46M |
| 2026-06-01 | KRW 11.730,00 | +29,90 % | KRW 10.500,00 | KRW 11.730,00 | KRW 10.220,00 | 1,23M |
| 2026-05-29 | KRW 9.030,00 | +29,93 % | KRW 7.160,00 | KRW 9.030,00 | KRW 7.160,00 | 308,58K |
| 2026-05-28 | KRW 6.950,00 | -3,87 % | KRW 7.230,00 | KRW 7.230,00 | KRW 6.510,00 | 33,64K |
| 2026-05-27 | KRW 7.230,00 | -3,60 % | KRW 7.500,00 | KRW 7.500,00 | KRW 7.020,00 | 27,80K |
| 2026-05-26 | KRW 7.500,00 | -2,72 % | KRW 7.710,00 | KRW 7.760,00 | KRW 7.350,00 | 26,13K |
| 2026-05-22 | KRW 7.710,00 | +4,76 % | KRW 7.860,00 | KRW 7.870,00 | KRW 7.500,00 | 37,26K |