E8 Co., Ltd. 418620
KRX · Südkorea · Technologiedienstleistungen
KRW 430,00-40,00 (-8,51 %)
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 430,00 | -8,51 % | KRW 473,00 | KRW 496,00 | KRW 428,00 | 1,24M |
| 2026-10-01 | KRW 470,00 | -18,97 % | KRW 470,00 | KRW 499,00 | KRW 436,00 | 2,78M |
| 2026-09-30 | KRW 580,00 | -6,60 % | KRW 622,00 | KRW 640,00 | KRW 580,00 | 377,81K |
| 2026-09-29 | KRW 621,00 | -3,42 % | KRW 643,00 | KRW 690,00 | KRW 621,00 | 571,63K |
| 2026-09-28 | KRW 643,00 | -3,31 % | KRW 665,00 | KRW 678,00 | KRW 617,00 | 361,94K |
| 2026-09-23 | KRW 665,00 | +1,99 % | KRW 655,00 | KRW 680,00 | KRW 645,00 | 277,03K |
| 2026-09-22 | KRW 652,00 | -0,15 % | KRW 629,00 | KRW 700,00 | KRW 606,00 | 693,64K |
| 2026-09-21 | KRW 653,00 | -8,03 % | KRW 730,00 | KRW 731,00 | KRW 651,00 | 421,29K |
| 2026-09-18 | KRW 710,00 | 0,00 % | KRW 710,00 | KRW 747,00 | KRW 680,00 | 413,20K |
| 2026-09-17 | KRW 710,00 | +6,45 % | KRW 667,00 | KRW 778,00 | KRW 642,00 | 1,19M |
| 2026-09-16 | KRW 667,00 | -9,99 % | KRW 741,00 | KRW 778,00 | KRW 624,00 | 1,14M |
| 2026-09-15 | KRW 741,00 | +3,64 % | KRW 720,00 | KRW 928,00 | KRW 705,00 | 4,29M |
| 2026-09-14 | KRW 715,00 | +11,54 % | KRW 670,00 | KRW 777,00 | KRW 645,00 | 2,07M |
| 2026-09-11 | KRW 641,00 | 0,00 % | KRW 610,00 | KRW 694,00 | KRW 570,00 | 1,41M |
| 2026-09-10 | KRW 641,00 | +2,07 % | KRW 635,00 | KRW 663,00 | KRW 593,00 | 998,10K |
| 2026-09-09 | KRW 628,00 | +0,32 % | KRW 581,00 | KRW 709,00 | KRW 581,00 | 2,63M |
| 2026-09-08 | KRW 626,00 | +11,19 % | KRW 563,00 | KRW 724,00 | KRW 535,00 | 5,99M |
| 2026-09-07 | KRW 563,00 | -1,57 % | KRW 630,00 | KRW 731,00 | KRW 563,00 | 7,62M |
| 2026-09-04 | KRW 572,00 | +30,00 % | KRW 450,00 | KRW 572,00 | KRW 441,00 | 3,45M |
| 2026-09-03 | KRW 440,00 | -8,90 % | KRW 485,00 | KRW 504,00 | KRW 437,00 | 336,87K |
| 2026-09-02 | KRW 483,00 | -6,03 % | KRW 528,00 | KRW 528,00 | KRW 480,00 | 164,38K |
| 2026-09-01 | KRW 514,00 | -0,19 % | KRW 537,00 | KRW 539,00 | KRW 485,00 | 539,83K |
| 2026-08-31 | KRW 515,00 | +11,47 % | KRW 462,00 | KRW 588,00 | KRW 432,00 | 3,74M |
| 2026-08-28 | KRW 462,00 | +5,48 % | KRW 463,00 | KRW 463,00 | KRW 420,00 | 294,76K |
| 2026-08-27 | KRW 438,00 | -3,95 % | KRW 456,00 | KRW 456,00 | KRW 437,00 | 131,65K |
| 2026-08-26 | KRW 456,00 | +1,56 % | KRW 440,00 | KRW 460,00 | KRW 432,00 | 172,05K |
| 2026-08-25 | KRW 449,00 | -3,85 % | KRW 467,00 | KRW 477,00 | KRW 425,00 | 208,86K |
| 2026-08-24 | KRW 467,00 | -4,50 % | KRW 489,00 | KRW 499,00 | KRW 454,00 | 257,93K |
| 2026-08-21 | KRW 489,00 | -4,86 % | KRW 522,00 | KRW 522,00 | KRW 484,00 | 247,61K |
| 2026-08-20 | KRW 514,00 | -3,75 % | KRW 550,00 | KRW 558,00 | KRW 505,00 | 265,31K |
| 2026-08-19 | KRW 534,00 | +1,52 % | KRW 505,00 | KRW 552,00 | KRW 495,00 | 1,09M |
| 2026-08-18 | KRW 526,00 | -9,31 % | KRW 613,00 | KRW 628,00 | KRW 496,00 | 1,60M |
| 2026-08-14 | KRW 580,00 | +5,26 % | KRW 560,00 | KRW 650,00 | KRW 553,00 | 2,15M |
| 2026-08-13 | KRW 551,00 | -21,95 % | KRW 674,00 | KRW 684,00 | KRW 546,00 | 2,43M |
| 2026-08-12 | KRW 706,00 | -21,29 % | KRW 930,00 | KRW 947,00 | KRW 703,00 | 1,93M |
| 2026-08-11 | KRW 897,00 | -9,76 % | KRW 994,00 | KRW 1.110,00 | KRW 863,00 | 4,21M |
| 2026-08-10 | KRW 994,00 | +29,93 % | KRW 883,00 | KRW 994,00 | KRW 795,00 | 3,51M |
| 2026-08-07 | KRW 765,00 | -1,29 % | KRW 790,00 | KRW 810,00 | KRW 710,00 | 578,50K |
| 2026-08-06 | KRW 775,00 | +6,90 % | KRW 725,00 | KRW 775,00 | KRW 684,00 | 583,77K |
| 2026-08-05 | KRW 725,00 | +13,10 % | KRW 643,00 | KRW 812,00 | KRW 641,00 | 1,90M |
| 2026-08-04 | KRW 641,00 | -2,29 % | KRW 672,00 | KRW 689,00 | KRW 632,00 | 285,29K |
| 2026-08-03 | KRW 656,00 | 0,00 % | KRW 690,00 | KRW 690,00 | KRW 612,00 | 149,37K |
| 2026-07-31 | KRW 656,00 | +0,92 % | KRW 675,00 | KRW 715,00 | KRW 641,00 | 174,10K |
| 2026-07-30 | KRW 650,00 | -11,08 % | KRW 728,00 | KRW 729,00 | KRW 602,00 | 241,42K |
| 2026-07-29 | KRW 731,00 | +2,96 % | KRW 710,00 | KRW 758,00 | KRW 597,00 | 343,27K |
| 2026-07-28 | KRW 710,00 | +1,28 % | KRW 698,00 | KRW 771,00 | KRW 698,00 | 355,91K |
| 2026-07-27 | KRW 701,00 | +1,30 % | KRW 692,00 | KRW 725,00 | KRW 677,00 | 147,84K |
| 2026-07-24 | KRW 692,00 | +0,29 % | KRW 710,00 | KRW 710,00 | KRW 670,00 | 113,78K |
| 2026-07-23 | KRW 690,00 | +6,15 % | KRW 690,00 | KRW 830,00 | KRW 644,00 | 1,16M |
| 2026-07-22 | KRW 650,00 | -5,25 % | KRW 686,00 | KRW 701,00 | KRW 640,00 | 156,53K |
| 2026-07-21 | KRW 686,00 | -2,00 % | KRW 700,00 | KRW 703,00 | KRW 663,00 | 45,84K |
| 2026-07-20 | KRW 700,00 | -1,69 % | KRW 705,00 | KRW 738,00 | KRW 648,00 | 178,87K |
| 2026-07-16 | KRW 712,00 | +2,01 % | KRW 698,00 | KRW 714,00 | KRW 680,00 | 113,78K |
| 2026-07-15 | KRW 698,00 | +2,95 % | KRW 678,00 | KRW 722,00 | KRW 678,00 | 65,32K |
| 2026-07-14 | KRW 678,00 | -0,29 % | KRW 680,00 | KRW 709,00 | KRW 650,00 | 118,38K |
| 2026-07-13 | KRW 680,00 | -4,76 % | KRW 717,00 | KRW 759,00 | KRW 670,00 | 80,19K |
| 2026-07-10 | KRW 714,00 | +5,00 % | KRW 680,00 | KRW 736,00 | KRW 660,00 | 98,51K |
| 2026-07-09 | KRW 680,00 | -4,76 % | KRW 714,00 | KRW 742,00 | KRW 680,00 | 147,01K |
| 2026-07-08 | KRW 714,00 | -7,63 % | KRW 773,00 | KRW 773,00 | KRW 714,00 | 189,12K |
| 2026-07-07 | KRW 773,00 | -7,09 % | KRW 804,00 | KRW 822,00 | KRW 771,00 | 123,65K |
| 2026-07-06 | KRW 832,00 | +0,24 % | KRW 829,00 | KRW 837,00 | KRW 787,00 | 84,06K |
| 2026-07-03 | KRW 830,00 | +3,62 % | KRW 801,00 | KRW 850,00 | KRW 770,00 | 286,08K |
| 2026-07-02 | KRW 801,00 | +0,13 % | KRW 800,00 | KRW 840,00 | KRW 777,00 | 301,92K |
| 2026-07-01 | KRW 800,00 | -5,10 % | KRW 801,00 | KRW 860,00 | KRW 759,00 | 522,21K |
| 2026-06-30 | KRW 843,00 | +3,18 % | KRW 980,00 | KRW 1.062,00 | KRW 831,00 | 3,71M |
| 2026-06-29 | KRW 817,00 | +2,38 % | KRW 798,00 | KRW 852,00 | KRW 789,00 | 168,72K |
| 2026-06-26 | KRW 798,00 | -10,34 % | KRW 887,00 | KRW 890,00 | KRW 749,00 | 325,66K |
| 2026-06-25 | KRW 890,00 | +3,49 % | KRW 916,00 | KRW 916,00 | KRW 824,00 | 99,56K |
| 2026-06-24 | KRW 860,00 | -6,72 % | KRW 920,00 | KRW 944,00 | KRW 856,00 | 226,71K |
| 2026-06-23 | KRW 922,00 | -9,96 % | KRW 1.024,00 | KRW 1.043,00 | KRW 901,00 | 520,29K |
| 2026-06-22 | KRW 1.024,00 | -7,50 % | KRW 1.100,00 | KRW 1.100,00 | KRW 999,00 | 288,32K |
| 2026-06-19 | KRW 1.107,00 | -1,69 % | KRW 1.126,00 | KRW 1.192,00 | KRW 1.030,00 | 287,62K |
| 2026-06-18 | KRW 1.126,00 | -0,62 % | KRW 1.150,00 | KRW 1.240,00 | KRW 1.077,00 | 389,27K |
| 2026-06-17 | KRW 1.133,00 | +4,62 % | KRW 1.170,00 | KRW 1.285,00 | KRW 1.071,00 | 1,86M |
| 2026-06-16 | KRW 1.083,00 | +0,09 % | KRW 1.083,00 | KRW 1.119,00 | KRW 1.061,00 | 68,42K |
| 2026-06-15 | KRW 1.082,00 | +0,56 % | KRW 1.079,00 | KRW 1.100,00 | KRW 1.051,00 | 95,60K |
| 2026-06-12 | KRW 1.076,00 | +3,36 % | KRW 1.050,00 | KRW 1.090,00 | KRW 1.031,00 | 78,22K |
| 2026-06-11 | KRW 1.041,00 | -4,23 % | KRW 1.087,00 | KRW 1.088,00 | KRW 1.000,00 | 252,38K |
| 2026-06-10 | KRW 1.087,00 | -0,09 % | KRW 1.222,00 | KRW 1.381,00 | KRW 1.060,00 | 101 |
| 2026-06-09 | KRW 1.088,00 | -2,68 % | KRW 1.150,00 | KRW 1.164,00 | KRW 1.064,00 | 138,04K |
| 2026-06-08 | KRW 1.118,00 | -6,44 % | KRW 1.167,00 | KRW 1.167,00 | KRW 1.051,00 | 214,15K |
| 2026-06-05 | KRW 1.195,00 | -2,85 % | KRW 1.231,00 | KRW 1.231,00 | KRW 1.152,00 | 149,34K |
| 2026-06-04 | KRW 1.230,00 | -1,05 % | KRW 1.263,00 | KRW 1.300,00 | KRW 1.180,00 | 138,04K |
| 2026-06-02 | KRW 1.243,00 | +1,89 % | KRW 1.226,00 | KRW 1.261,00 | KRW 1.169,00 | 125,82K |
| 2026-06-01 | KRW 1.220,00 | -6,44 % | KRW 1.292,00 | KRW 1.303,00 | KRW 1.200,00 | 196,39K |
| 2026-05-29 | KRW 1.304,00 | -1,14 % | KRW 1.318,00 | KRW 1.320,00 | KRW 1.267,00 | 64,24K |
| 2026-05-28 | KRW 1.319,00 | -2,22 % | KRW 1.349,00 | KRW 1.350,00 | KRW 1.231,00 | 233,16K |
| 2026-05-27 | KRW 1.349,00 | +3,13 % | KRW 1.309,00 | KRW 1.439,00 | KRW 1.282,00 | 257,57K |
| 2026-05-26 | KRW 1.308,00 | -6,30 % | KRW 1.389,00 | KRW 1.392,00 | KRW 1.306,00 | 111,57K |
| 2026-05-22 | KRW 1.396,00 | +0,72 % | KRW 1.417,00 | KRW 1.431,00 | KRW 1.320,00 | 89,90K |