MODEL SOLUTION CO., LTD. 417970
KRX · Südkorea · Produzierendes Gewerbe
KRW 11.210,00+690,00 (+6,56 %)
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 11.210,00 | +6,56 % | KRW 10.640,00 | KRW 11.290,00 | KRW 10.560,00 | 13,31K |
| 2026-10-01 | KRW 10.520,00 | +4,89 % | KRW 9.950,00 | KRW 10.640,00 | KRW 9.940,00 | 21,43K |
| 2026-09-30 | KRW 10.030,00 | -1,47 % | KRW 10.360,00 | KRW 10.570,00 | KRW 10.030,00 | 8,54K |
| 2026-09-29 | KRW 10.180,00 | -1,93 % | KRW 10.470,00 | KRW 10.470,00 |
| KRW 10.170,00 |
| 4,19K |
| 2026-09-28 | KRW 10.380,00 | +1,17 % | KRW 10.300,00 | KRW 10.470,00 | KRW 10.170,00 | 11,94K |
| 2026-09-23 | KRW 10.260,00 | -0,87 % | KRW 10.480,00 | KRW 10.480,00 | KRW 10.140,00 | 9,53K |
| 2026-09-22 | KRW 10.350,00 | -1,24 % | KRW 10.410,00 | KRW 10.610,00 | KRW 10.210,00 | 13,58K |
| 2026-09-21 | KRW 10.480,00 | -1,60 % | KRW 10.630,00 | KRW 10.650,00 | KRW 10.260,00 | 5,46K |
| 2026-09-18 | KRW 10.650,00 | +2,50 % | KRW 10.720,00 | KRW 10.860,00 | KRW 10.460,00 | 10,02K |
| 2026-09-17 | KRW 10.390,00 | +1,86 % | KRW 10.100,00 | KRW 10.470,00 | KRW 10.100,00 | 13,60K |
| 2026-09-16 | KRW 10.200,00 | +0,10 % | KRW 10.270,00 | KRW 10.340,00 | KRW 10.060,00 | 5,58K |
| 2026-09-15 | KRW 10.190,00 | +0,39 % | KRW 10.030,00 | KRW 10.420,00 | KRW 10.010,00 | 10,41K |
| 2026-09-14 | KRW 10.150,00 | -1,55 % | KRW 10.250,00 | KRW 10.440,00 | KRW 10.010,00 | 10,97K |
| 2026-09-11 | KRW 10.310,00 | -0,67 % | KRW 10.380,00 | KRW 10.410,00 | KRW 10.310,00 | 1,27K |
| 2026-09-10 | KRW 10.380,00 | +0,29 % | KRW 10.380,00 | KRW 10.480,00 | KRW 10.170,00 | 5,24K |
| 2026-09-09 | KRW 10.350,00 | -1,15 % | KRW 10.470,00 | KRW 10.500,00 | KRW 10.170,00 | 11,34K |
| 2026-09-08 | KRW 10.470,00 | -1,04 % | KRW 10.590,00 | KRW 10.680,00 | KRW 10.220,00 | 11,01K |
| 2026-09-07 | KRW 10.580,00 | -1,12 % | KRW 10.710,00 | KRW 10.800,00 | KRW 10.460,00 | 8,46K |
| 2026-09-04 | KRW 10.700,00 | +4,09 % | KRW 10.380,00 | KRW 10.840,00 | KRW 10.330,00 | 8,43K |
| 2026-09-03 | KRW 10.280,00 | -0,19 % | KRW 10.300,00 | KRW 10.450,00 | KRW 10.040,00 | 7,17K |
| 2026-09-02 | KRW 10.300,00 | -2,28 % | KRW 10.300,00 | KRW 10.500,00 | KRW 10.200,00 | 5,47K |
| 2026-09-01 | KRW 10.540,00 | -3,30 % | KRW 10.900,00 | KRW 10.910,00 | KRW 10.500,00 | 8,74K |
| 2026-08-31 | KRW 10.900,00 | -0,55 % | KRW 10.960,00 | KRW 10.960,00 | KRW 10.420,00 | 11,85K |
| 2026-08-28 | KRW 10.960,00 | +3,98 % | KRW 10.450,00 | KRW 11.600,00 | KRW 10.450,00 | 14,03K |
| 2026-08-27 | KRW 10.540,00 | +0,38 % | KRW 10.660,00 | KRW 10.740,00 | KRW 10.440,00 | 6,28K |
| 2026-08-26 | KRW 10.500,00 | -0,28 % | KRW 10.600,00 | KRW 10.680,00 | KRW 10.310,00 | 2,73K |
| 2026-08-25 | KRW 10.530,00 | +3,24 % | KRW 10.200,00 | KRW 10.640,00 | KRW 9.860,00 | 9,29K |
| 2026-08-24 | KRW 10.200,00 | -2,49 % | KRW 10.360,00 | KRW 10.580,00 | KRW 10.150,00 | 10,15K |
| 2026-08-21 | KRW 10.460,00 | -4,21 % | KRW 11.000,00 | KRW 11.000,00 | KRW 10.180,00 | 10,99K |
| 2026-08-20 | KRW 10.920,00 | +2,54 % | KRW 10.810,00 | KRW 10.990,00 | KRW 10.660,00 | 4,19K |
| 2026-08-19 | KRW 10.650,00 | -3,88 % | KRW 10.820,00 | KRW 11.270,00 | KRW 10.550,00 | 11,01K |
| 2026-08-18 | KRW 11.080,00 | -5,06 % | KRW 11.820,00 | KRW 11.820,00 | KRW 11.070,00 | 14,16K |
| 2026-08-14 | KRW 11.670,00 | -0,09 % | KRW 11.720,00 | KRW 12.150,00 | KRW 11.460,00 | 20,86K |
| 2026-08-13 | KRW 11.680,00 | +1,65 % | KRW 11.500,00 | KRW 12.180,00 | KRW 10.800,00 | 13,25K |
| 2026-08-12 | KRW 11.490,00 | -0,95 % | KRW 11.600,00 | KRW 11.600,00 | KRW 11.230,00 | 7,81K |
| 2026-08-11 | KRW 11.600,00 | +1,31 % | KRW 11.460,00 | KRW 11.860,00 | KRW 11.340,00 | 19,64K |
| 2026-08-10 | KRW 11.450,00 | +7,31 % | KRW 10.690,00 | KRW 11.540,00 | KRW 10.690,00 | 27,78K |
| 2026-08-07 | KRW 10.670,00 | -3,44 % | KRW 11.050,00 | KRW 11.490,00 | KRW 10.100,00 | 28,80K |
| 2026-08-06 | KRW 11.050,00 | -3,83 % | KRW 11.490,00 | KRW 11.610,00 | KRW 10.880,00 | 28,34K |
| 2026-08-05 | KRW 11.490,00 | +4,45 % | KRW 11.130,00 | KRW 11.600,00 | KRW 11.070,00 | 22,79K |
| 2026-08-04 | KRW 11.000,00 | +2,14 % | KRW 10.910,00 | KRW 11.400,00 | KRW 10.700,00 | 17,13K |
| 2026-08-03 | KRW 10.770,00 | +6,11 % | KRW 9.960,00 | KRW 11.070,00 | KRW 9.540,00 | 21,38K |
| 2026-07-31 | KRW 10.150,00 | +9,14 % | KRW 9.380,00 | KRW 10.150,00 | KRW 9.380,00 | 23,79K |
| 2026-07-30 | KRW 9.300,00 | -0,75 % | KRW 8.610,00 | KRW 9.600,00 | KRW 8.610,00 | 16,36K |
| 2026-07-29 | KRW 9.370,00 | -6,86 % | KRW 9.930,00 | KRW 10.550,00 | KRW 8.560,00 | 37,36K |
| 2026-07-28 | KRW 10.060,00 | -6,77 % | KRW 10.210,00 | KRW 10.610,00 | KRW 9.910,00 | 15,58K |
| 2026-07-27 | KRW 10.790,00 | -1,91 % | KRW 11.030,00 | KRW 11.300,00 | KRW 10.640,00 | 22,31K |
| 2026-07-24 | KRW 11.000,00 | -2,40 % | KRW 11.180,00 | KRW 11.180,00 | KRW 10.500,00 | 14,41K |
| 2026-07-23 | KRW 11.270,00 | +4,06 % | KRW 11.900,00 | KRW 11.900,00 | KRW 10.780,00 | 25,14K |
| 2026-07-22 | KRW 10.830,00 | +3,54 % | KRW 10.730,00 | KRW 11.600,00 | KRW 10.730,00 | 35,44K |
| 2026-07-21 | KRW 10.460,00 | +4,50 % | KRW 9.620,00 | KRW 10.810,00 | KRW 9.620,00 | 15,34K |
| 2026-07-20 | KRW 10.010,00 | -5,39 % | KRW 10.370,00 | KRW 10.380,00 | KRW 9.890,00 | 20,33K |
| 2026-07-16 | KRW 10.580,00 | -1,86 % | KRW 10.780,00 | KRW 10.890,00 | KRW 10.300,00 | 20,92K |
| 2026-07-15 | KRW 10.780,00 | +4,86 % | KRW 10.480,00 | KRW 10.990,00 | KRW 10.420,00 | 4,46K |
| 2026-07-14 | KRW 10.280,00 | -1,06 % | KRW 10.300,00 | KRW 10.580,00 | KRW 10.040,00 | 31,53K |
| 2026-07-13 | KRW 10.390,00 | -6,06 % | KRW 11.060,00 | KRW 11.230,00 | KRW 10.360,00 | 13,91K |
| 2026-07-10 | KRW 11.060,00 | +6,55 % | KRW 10.120,00 | KRW 11.200,00 | KRW 10.120,00 | 12,53K |
| 2026-07-09 | KRW 10.380,00 | +0,97 % | KRW 10.010,00 | KRW 10.580,00 | KRW 10.000,00 | 24,54K |
| 2026-07-08 | KRW 10.280,00 | -6,38 % | KRW 10.570,00 | KRW 10.910,00 | KRW 10.250,00 | 18,39K |
| 2026-07-07 | KRW 10.980,00 | -0,54 % | KRW 11.020,00 | KRW 11.240,00 | KRW 10.500,00 | 9,79K |
| 2026-07-06 | KRW 11.040,00 | -2,73 % | KRW 11.350,00 | KRW 11.700,00 | KRW 10.810,00 | 10,82K |
| 2026-07-03 | KRW 11.350,00 | +4,61 % | KRW 10.770,00 | KRW 11.400,00 | KRW 10.400,00 | 12,55K |
| 2026-07-02 | KRW 10.850,00 | -5,41 % | KRW 11.600,00 | KRW 11.600,00 | KRW 10.700,00 | 16,24K |
| 2026-07-01 | KRW 11.470,00 | +0,09 % | KRW 11.660,00 | KRW 11.760,00 | KRW 11.180,00 | 7,98K |
| 2026-06-30 | KRW 11.460,00 | -2,63 % | KRW 11.410,00 | KRW 11.790,00 | KRW 11.300,00 | 7,87K |
| 2026-06-29 | KRW 11.770,00 | +12,20 % | KRW 10.130,00 | KRW 11.770,00 | KRW 10.130,00 | 20,20K |
| 2026-06-26 | KRW 10.490,00 | -2,51 % | KRW 10.680,00 | KRW 11.000,00 | KRW 10.090,00 | 38,66K |
| 2026-06-25 | KRW 10.760,00 | -4,78 % | KRW 11.300,00 | KRW 11.600,00 | KRW 10.760,00 | 34,86K |
| 2026-06-24 | KRW 11.300,00 | +0,36 % | KRW 11.020,00 | KRW 11.480,00 | KRW 10.930,00 | 24,69K |
| 2026-06-23 | KRW 11.260,00 | -10,14 % | KRW 12.430,00 | KRW 12.550,00 | KRW 11.200,00 | 32,13K |
| 2026-06-22 | KRW 12.530,00 | -1,96 % | KRW 13.000,00 | KRW 13.000,00 | KRW 12.330,00 | 35,87K |
| 2026-06-19 | KRW 12.780,00 | -4,05 % | KRW 13.320,00 | KRW 13.480,00 | KRW 12.010,00 | 30,79K |
| 2026-06-18 | KRW 13.320,00 | -4,99 % | KRW 14.200,00 | KRW 14.200,00 | KRW 13.250,00 | 23,53K |
| 2026-06-17 | KRW 14.020,00 | -3,58 % | KRW 14.320,00 | KRW 14.400,00 | KRW 13.920,00 | 28,94K |
| 2026-06-16 | KRW 14.540,00 | +0,21 % | KRW 14.660,00 | KRW 15.190,00 | KRW 14.000,00 | 51,66K |
| 2026-06-15 | KRW 14.510,00 | -5,29 % | KRW 16.260,00 | KRW 16.260,00 | KRW 14.450,00 | 64,89K |
| 2026-06-12 | KRW 15.320,00 | +10,61 % | KRW 17.480,00 | KRW 17.480,00 | KRW 14.300,00 | 280,20K |
| 2026-06-11 | KRW 13.850,00 | +8,12 % | KRW 12.810,00 | KRW 13.850,00 | KRW 12.450,00 | 27,05K |
| 2026-06-10 | KRW 12.810,00 | -6,15 % | KRW 13.000,00 | KRW 14.000,00 | KRW 12.700,00 | 177 |
| 2026-06-09 | KRW 13.650,00 | +5,73 % | KRW 12.310,00 | KRW 13.870,00 | KRW 12.310,00 | 36,94K |
| 2026-06-08 | KRW 12.910,00 | -10,47 % | KRW 13.370,00 | KRW 13.990,00 | KRW 12.210,00 | 39,25K |
| 2026-06-05 | KRW 14.420,00 | -1,37 % | KRW 14.620,00 | KRW 15.120,00 | KRW 13.660,00 | 46,37K |
| 2026-06-04 | KRW 14.620,00 | -3,82 % | KRW 15.030,00 | KRW 15.660,00 | KRW 14.620,00 | 48,14K |
| 2026-06-02 | KRW 15.200,00 | -5,35 % | KRW 16.070,00 | KRW 16.280,00 | KRW 15.080,00 | 57,41K |
| 2026-06-01 | KRW 16.060,00 | -1,77 % | KRW 16.610,00 | KRW 16.990,00 | KRW 15.510,00 | 88,50K |
| 2026-05-29 | KRW 16.350,00 | -0,79 % | KRW 16.630,00 | KRW 17.100,00 | KRW 15.500,00 | 58,81K |
| 2026-05-28 | KRW 16.480,00 | -4,90 % | KRW 17.400,00 | KRW 17.580,00 | KRW 15.870,00 | 61,48K |
| 2026-05-27 | KRW 17.330,00 | -3,99 % | KRW 18.230,00 | KRW 18.600,00 | KRW 16.920,00 | 46,06K |
| 2026-05-26 | KRW 18.050,00 | -1,20 % | KRW 18.500,00 | KRW 19.120,00 | KRW 18.000,00 | 39,45K |
| 2026-05-22 | KRW 18.270,00 | +2,12 % | KRW 17.890,00 | KRW 18.300,00 | KRW 17.570,00 | 28,60K |