GigaVis Co., Ltd. 420770
KRX · Südkorea · Elektronische Technologie
KRW 134.300,00+7.200,00 (+5,66 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 127.100,00 | -1,47 % | KRW 131.000,00 | KRW 134.700,00 | KRW 122.300,00 | 107,42K |
| 2026-09-29 | KRW 129.000,00 | +2,46 % | KRW 120.400,00 | KRW 130.200,00 | KRW 117.300,00 | 162,45K |
| 2026-09-28 | KRW 125.900,00 | +2,27 % | KRW 123.100,00 | KRW 129.700,00 | KRW 121.000,00 | 81,94K |
| 2026-09-23 | KRW 123.100,00 | +3,01 % | KRW 118.900,00 | KRW 125.000,00 |
| KRW 116.400,00 |
| 107,43K |
| 2026-09-22 | KRW 119.500,00 | +8,74 % | KRW 115.300,00 | KRW 122.200,00 | KRW 113.500,00 | 376,02K |
| 2026-09-21 | KRW 109.900,00 | -2,83 % | KRW 111.100,00 | KRW 112.800,00 | KRW 106.700,00 | 111,54K |
| 2026-09-18 | KRW 113.100,00 | +13,10 % | KRW 101.300,00 | KRW 113.500,00 | KRW 101.300,00 | 361,96K |
| 2026-09-17 | KRW 100.000,00 | -5,48 % | KRW 105.900,00 | KRW 107.000,00 | KRW 98.000,00 | 139,67K |
| 2026-09-16 | KRW 105.800,00 | +7,19 % | KRW 98.800,00 | KRW 106.200,00 | KRW 97.000,00 | 124,66K |
| 2026-09-15 | KRW 98.700,00 | +5,11 % | KRW 91.500,00 | KRW 105.200,00 | KRW 91.300,00 | 180,03K |
| 2026-09-14 | KRW 93.900,00 | +0,11 % | KRW 91.100,00 | KRW 96.300,00 | KRW 90.000,00 | 122,23K |
| 2026-09-11 | KRW 93.800,00 | -3,89 % | KRW 94.700,00 | KRW 94.800,00 | KRW 91.700,00 | 124,56K |
| 2026-09-10 | KRW 97.600,00 | +1,35 % | KRW 95.100,00 | KRW 101.300,00 | KRW 93.700,00 | 202,42K |
| 2026-09-09 | KRW 96.300,00 | -2,23 % | KRW 98.500,00 | KRW 100.600,00 | KRW 96.100,00 | 198,35K |
| 2026-09-08 | KRW 98.500,00 | -3,24 % | KRW 101.700,00 | KRW 105.700,00 | KRW 98.000,00 | 111,49K |
| 2026-09-07 | KRW 101.800,00 | +0,59 % | KRW 103.900,00 | KRW 108.400,00 | KRW 99.000,00 | 133,35K |
| 2026-09-04 | KRW 101.200,00 | +1,30 % | KRW 100.100,00 | KRW 102.500,00 | KRW 99.400,00 | 62,26K |
| 2026-09-03 | KRW 99.900,00 | -2,35 % | KRW 100.600,00 | KRW 103.400,00 | KRW 98.100,00 | 75,81K |
| 2026-09-02 | KRW 102.300,00 | -2,39 % | KRW 100.900,00 | KRW 105.200,00 | KRW 95.000,00 | 111,21K |
| 2026-09-01 | KRW 104.800,00 | -7,01 % | KRW 108.100,00 | KRW 111.000,00 | KRW 100.000,00 | 159,09K |
| 2026-08-31 | KRW 112.700,00 | +2,64 % | KRW 105.600,00 | KRW 114.200,00 | KRW 102.800,00 | 179,93K |
| 2026-08-28 | KRW 109.800,00 | +1,48 % | KRW 107.600,00 | KRW 113.700,00 | KRW 107.500,00 | 76,42K |
| 2026-08-27 | KRW 108.200,00 | +3,54 % | KRW 105.600,00 | KRW 109.200,00 | KRW 103.500,00 | 58,79K |
| 2026-08-26 | KRW 104.500,00 | -2,88 % | KRW 106.200,00 | KRW 108.300,00 | KRW 103.500,00 | 48,52K |
| 2026-08-25 | KRW 107.600,00 | +2,87 % | KRW 100.200,00 | KRW 109.800,00 | KRW 97.000,00 | 165,13K |
| 2026-08-24 | KRW 104.600,00 | -0,66 % | KRW 104.100,00 | KRW 108.900,00 | KRW 102.600,00 | 123,94K |
| 2026-08-21 | KRW 105.300,00 | -13,40 % | KRW 119.800,00 | KRW 119.800,00 | KRW 104.100,00 | 165,77K |
| 2026-08-20 | KRW 121.600,00 | -5,52 % | KRW 127.700,00 | KRW 128.800,00 | KRW 117.100,00 | 131,13K |
| 2026-08-19 | KRW 128.700,00 | +0,47 % | KRW 120.600,00 | KRW 137.000,00 | KRW 119.000,00 | 230,13K |
| 2026-08-18 | KRW 128.100,00 | +6,66 % | KRW 121.800,00 | KRW 136.700,00 | KRW 121.700,00 | 212,13K |
| 2026-08-14 | KRW 120.100,00 | +1,87 % | KRW 119.100,00 | KRW 120.900,00 | KRW 115.000,00 | 70,10K |
| 2026-08-13 | KRW 117.900,00 | +0,17 % | KRW 118.600,00 | KRW 123.600,00 | KRW 115.500,00 | 91,03K |
| 2026-08-12 | KRW 117.700,00 | +0,26 % | KRW 118.000,00 | KRW 118.700,00 | KRW 113.500,00 | 53,56K |
| 2026-08-11 | KRW 117.400,00 | +0,09 % | KRW 116.200,00 | KRW 121.000,00 | KRW 112.800,00 | 82,00K |
| 2026-08-10 | KRW 117.300,00 | +6,35 % | KRW 110.000,00 | KRW 120.900,00 | KRW 108.100,00 | 81,73K |
| 2026-08-07 | KRW 110.300,00 | -2,56 % | KRW 113.200,00 | KRW 118.100,00 | KRW 106.500,00 | 86,74K |
| 2026-08-06 | KRW 113.200,00 | -2,75 % | KRW 113.400,00 | KRW 117.500,00 | KRW 109.600,00 | 53,81K |
| 2026-08-05 | KRW 116.400,00 | +1,39 % | KRW 119.400,00 | KRW 120.500,00 | KRW 114.000,00 | 87,58K |
| 2026-08-04 | KRW 114.800,00 | -1,29 % | KRW 119.200,00 | KRW 120.100,00 | KRW 108.500,00 | 118,83K |
| 2026-08-03 | KRW 116.300,00 | +12,37 % | KRW 102.300,00 | KRW 131.600,00 | KRW 99.300,00 | 205,32K |
| 2026-07-31 | KRW 103.500,00 | +22,92 % | KRW 100.000,00 | KRW 108.100,00 | KRW 94.100,00 | 273,35K |
| 2026-07-30 | KRW 84.200,00 | -8,48 % | KRW 92.700,00 | KRW 92.700,00 | KRW 82.700,00 | 177,64K |
| 2026-07-29 | KRW 92.000,00 | -8,00 % | KRW 100.000,00 | KRW 102.100,00 | KRW 83.500,00 | 237,04K |
| 2026-07-28 | KRW 100.000,00 | -13,49 % | KRW 107.000,00 | KRW 109.400,00 | KRW 97.100,00 | 128,49K |
| 2026-07-27 | KRW 115.600,00 | +2,12 % | KRW 115.700,00 | KRW 118.900,00 | KRW 110.500,00 | 85,08K |
| 2026-07-24 | KRW 113.200,00 | -12,99 % | KRW 127.200,00 | KRW 127.200,00 | KRW 109.000,00 | 278,74K |
| 2026-07-23 | KRW 130.100,00 | -0,54 % | KRW 131.400,00 | KRW 144.500,00 | KRW 126.600,00 | 450,39K |
| 2026-07-22 | KRW 130.800,00 | -8,27 % | KRW 149.000,00 | KRW 152.800,00 | KRW 130.300,00 | 108,49K |
| 2026-07-21 | KRW 142.600,00 | -0,28 % | KRW 143.000,00 | KRW 146.400,00 | KRW 139.450,00 | 58,98K |
| 2026-07-20 | KRW 143.000,00 | -12,16 % | KRW 155.500,00 | KRW 162.700,00 | KRW 142.900,00 | 106,01K |
| 2026-07-16 | KRW 162.800,00 | -2,57 % | KRW 162.000,00 | KRW 171.800,00 | KRW 151.100,00 | 148,15K |
| 2026-07-15 | KRW 167.100,00 | +6,77 % | KRW 164.200,00 | KRW 172.200,00 | KRW 147.300,00 | 167,28K |
| 2026-07-14 | KRW 156.500,00 | -3,40 % | KRW 165.800,00 | KRW 168.000,00 | KRW 143.200,00 | 164,89K |
| 2026-07-13 | KRW 162.000,00 | -1,52 % | KRW 168.200,00 | KRW 177.000,00 | KRW 161.100,00 | 139,27K |
| 2026-07-10 | KRW 164.500,00 | +8,58 % | KRW 159.700,00 | KRW 169.300,00 | KRW 157.100,00 | 141,31K |
| 2026-07-09 | KRW 151.500,00 | +4,12 % | KRW 140.000,00 | KRW 161.600,00 | KRW 140.000,00 | 158,13K |
| 2026-07-08 | KRW 145.500,00 | +3,93 % | KRW 129.600,00 | KRW 152.000,00 | KRW 129.600,00 | 230,06K |
| 2026-07-07 | KRW 140.000,00 | -7,59 % | KRW 150.000,00 | KRW 157.200,00 | KRW 130.000,00 | 218,94K |
| 2026-07-06 | KRW 151.500,00 | -9,28 % | KRW 167.400,00 | KRW 171.100,00 | KRW 140.100,00 | 118,04K |
| 2026-07-03 | KRW 167.000,00 | -4,46 % | KRW 170.700,00 | KRW 174.000,00 | KRW 155.200,00 | 121,76K |
| 2026-07-02 | KRW 174.800,00 | -7,61 % | KRW 184.000,00 | KRW 190.500,00 | KRW 166.800,00 | 131,23K |
| 2026-07-01 | KRW 189.200,00 | -1,56 % | KRW 196.500,00 | KRW 206.000,00 | KRW 180.000,00 | 115,87K |
| 2026-06-30 | KRW 192.200,00 | +9,52 % | KRW 174.000,00 | KRW 193.000,00 | KRW 174.000,00 | 149,88K |
| 2026-06-29 | KRW 175.500,00 | +5,28 % | KRW 167.500,00 | KRW 175.800,00 | KRW 162.800,00 | 106,78K |
| 2026-06-26 | KRW 166.700,00 | +3,22 % | KRW 159.600,00 | KRW 172.800,00 | KRW 158.000,00 | 183,56K |
| 2026-06-25 | KRW 161.500,00 | +3,66 % | KRW 163.700,00 | KRW 169.700,00 | KRW 157.300,00 | 158,14K |
| 2026-06-24 | KRW 155.800,00 | -0,95 % | KRW 157.300,00 | KRW 165.000,00 | KRW 141.000,00 | 291,53K |
| 2026-06-23 | KRW 157.300,00 | -1,19 % | KRW 159.200,00 | KRW 168.900,00 | KRW 154.600,00 | 281,31K |
| 2026-06-22 | KRW 159.200,00 | +14,53 % | KRW 142.300,00 | KRW 165.400,00 | KRW 141.400,00 | 242,54K |
| 2026-06-19 | KRW 139.000,00 | -0,93 % | KRW 143.500,00 | KRW 144.900,00 | KRW 133.700,00 | 99,08K |
| 2026-06-18 | KRW 140.300,00 | -0,28 % | KRW 140.800,00 | KRW 148.500,00 | KRW 135.600,00 | 117,06K |
| 2026-06-17 | KRW 140.700,00 | -0,85 % | KRW 139.300,00 | KRW 143.300,00 | KRW 137.400,00 | 57,23K |
| 2026-06-16 | KRW 141.900,00 | +1,21 % | KRW 141.000,00 | KRW 147.200,00 | KRW 135.400,00 | 106,03K |
| 2026-06-15 | KRW 140.200,00 | -3,97 % | KRW 146.200,00 | KRW 153.800,00 | KRW 138.500,00 | 79,92K |
| 2026-06-12 | KRW 146.000,00 | -1,08 % | KRW 147.000,00 | KRW 152.300,00 | KRW 140.800,00 | 181,74K |
| 2026-06-11 | KRW 147.600,00 | +12,76 % | KRW 130.400,00 | KRW 150.500,00 | KRW 123.100,00 | 272,51K |
| 2026-06-10 | KRW 130.900,00 | +4,97 % | KRW 124.400,00 | KRW 138.900,00 | KRW 119.200,00 | 27 |
| 2026-06-09 | KRW 124.700,00 | +0,97 % | KRW 126.900,00 | KRW 129.700,00 | KRW 106.500,00 | 215,44K |
| 2026-06-08 | KRW 123.500,00 | -14,24 % | KRW 106.800,00 | KRW 133.400,00 | KRW 103.500,00 | 121,57K |
| 2026-06-05 | KRW 144.000,00 | +3,30 % | KRW 136.100,00 | KRW 151.000,00 | KRW 130.800,00 | 234,41K |
| 2026-06-04 | KRW 139.400,00 | +11,16 % | KRW 128.100,00 | KRW 144.400,00 | KRW 125.900,00 | 205,31K |
| 2026-06-02 | KRW 125.400,00 | -6,56 % | KRW 130.000,00 | KRW 135.000,00 | KRW 117.200,00 | 146,95K |
| 2026-06-01 | KRW 134.200,00 | -5,09 % | KRW 143.900,00 | KRW 158.000,00 | KRW 132.000,00 | 252,55K |
| 2026-05-29 | KRW 141.400,00 | +8,19 % | KRW 137.100,00 | KRW 146.000,00 | KRW 134.500,00 | 179,63K |
| 2026-05-28 | KRW 130.700,00 | +5,92 % | KRW 127.200,00 | KRW 137.000,00 | KRW 117.400,00 | 179,25K |
| 2026-05-27 | KRW 123.400,00 | -13,22 % | KRW 140.200,00 | KRW 141.100,00 | KRW 123.400,00 | 199,36K |
| 2026-05-26 | KRW 142.200,00 | +18,70 % | KRW 123.100,00 | KRW 145.400,00 | KRW 123.100,00 | 296,54K |
| 2026-05-22 | KRW 119.800,00 | -4,62 % | KRW 124.300,00 | KRW 126.500,00 | KRW 115.100,00 | 192,78K |
| 2026-05-21 | KRW 125.600,00 | +3,80 % | KRW 125.400,00 | KRW 128.000,00 | KRW 115.600,00 | 167,07K |
| 2026-05-20 | KRW 121.000,00 | +1,00 % | KRW 117.600,00 | KRW 123.200,00 | KRW 112.000,00 | 62,03K |