Bellock Inc. 424760
KRX · Südkorea · Technologiedienstleistungen
KRW 2.065,00-55,00 (-2,59 %)
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 2.065,00 | -2,59 % | KRW 2.115,00 | KRW 2.135,00 | KRW 2.060,00 | 28,54K |
| 2026-10-01 | KRW 2.120,00 | +0,71 % | KRW 2.110,00 | KRW 2.125,00 | KRW 2.040,00 | 21,17K |
| 2026-09-30 | KRW 2.105,00 | +1,69 % | KRW 2.070,00 | KRW 2.120,00 | KRW 2.020,00 | 28,80K |
| 2026-09-29 | KRW 2.070,00 | -0,24 % | KRW 2.035,00 | KRW 2.105,00 | KRW 2.005,00 | 43,37K |
| 2026-09-28 | KRW 2.075,00 | -2,12 % | KRW 2.250,00 | KRW 2.250,00 | KRW 2.060,00 | 19,36K |
| 2026-09-23 | KRW 2.120,00 | +5,47 % | KRW 2.030,00 | KRW 2.185,00 | KRW 2.030,00 | 74,55K |
| 2026-09-22 | KRW 2.010,00 | -3,13 % | KRW 2.115,00 | KRW 2.115,00 | KRW 2.000,00 | 49,52K |
| 2026-09-21 | KRW 2.075,00 | -3,49 % | KRW 2.150,00 | KRW 2.150,00 | KRW 2.075,00 | 25,54K |
| 2026-09-18 | KRW 2.150,00 | +0,47 % | KRW 2.100,00 | KRW 2.295,00 | KRW 2.100,00 | 39,14K |
| 2026-09-17 | KRW 2.140,00 | +1,66 % | KRW 2.105,00 | KRW 2.180,00 | KRW 2.100,00 | 30,96K |
| 2026-09-16 | KRW 2.105,00 | -4,10 % | KRW 2.185,00 | KRW 2.190,00 | KRW 2.075,00 | 40,28K |
| 2026-09-15 | KRW 2.195,00 | 0,00 % | KRW 2.195,00 | KRW 2.220,00 | KRW 2.150,00 | 15,81K |
| 2026-09-14 | KRW 2.195,00 | -5,39 % | KRW 2.320,00 | KRW 2.320,00 | KRW 2.165,00 | 36,82K |
| 2026-09-11 | KRW 2.320,00 | -3,53 % | KRW 2.430,00 | KRW 2.430,00 | KRW 2.235,00 | 78,29K |
| 2026-09-10 | KRW 2.405,00 | -0,21 % | KRW 2.430,00 | KRW 2.490,00 | KRW 2.375,00 | 28,39K |
| 2026-09-09 | KRW 2.410,00 | +0,21 % | KRW 2.405,00 | KRW 2.460,00 | KRW 2.345,00 | 41,99K |
| 2026-09-08 | KRW 2.405,00 | -1,84 % | KRW 2.450,00 | KRW 2.550,00 | KRW 2.355,00 | 96,43K |
| 2026-09-07 | KRW 2.450,00 | -5,22 % | KRW 2.585,00 | KRW 2.600,00 | KRW 2.410,00 | 63,83K |
| 2026-09-04 | KRW 2.585,00 | +6,38 % | KRW 2.470,00 | KRW 2.600,00 | KRW 2.315,00 | 60,82K |
| 2026-09-03 | KRW 2.430,00 | -5,81 % | KRW 2.580,00 | KRW 2.725,00 | KRW 2.250,00 | 106,46K |
| 2026-09-02 | KRW 2.580,00 | -4,09 % | KRW 2.950,00 | KRW 2.950,00 | KRW 2.415,00 | 78,58K |
| 2026-09-01 | KRW 2.690,00 | +7,60 % | KRW 2.490,00 | KRW 2.735,00 | KRW 2.485,00 | 108,73K |
| 2026-08-31 | KRW 2.500,00 | 0,00 % | KRW 2.500,00 | KRW 2.500,00 | KRW 2.395,00 | 37,98K |
| 2026-08-28 | KRW 2.500,00 | +5,04 % | KRW 2.320,00 | KRW 2.520,00 | KRW 2.210,00 | 110,08K |
| 2026-08-27 | KRW 2.380,00 | +9,43 % | KRW 2.155,00 | KRW 2.405,00 | KRW 2.155,00 | 66,01K |
| 2026-08-26 | KRW 2.175,00 | +1,16 % | KRW 2.100,00 | KRW 2.210,00 | KRW 2.100,00 | 32,31K |
| 2026-08-25 | KRW 2.150,00 | +5,13 % | KRW 2.200,00 | KRW 2.200,00 | KRW 2.015,00 | 43,26K |
| 2026-08-24 | KRW 2.045,00 | +2,25 % | KRW 2.000,00 | KRW 2.065,00 | KRW 1.999,00 | 23,45K |
| 2026-08-21 | KRW 2.000,00 | -1,23 % | KRW 2.025,00 | KRW 2.095,00 | KRW 1.980,00 | 26,60K |
| 2026-08-20 | KRW 2.025,00 | -0,49 % | KRW 2.010,00 | KRW 2.065,00 | KRW 2.005,00 | 23,66K |
| 2026-08-19 | KRW 2.035,00 | -2,63 % | KRW 2.095,00 | KRW 2.210,00 | KRW 2.000,00 | 28,90K |
| 2026-08-18 | KRW 2.090,00 | +3,47 % | KRW 1.932,00 | KRW 2.090,00 | KRW 1.930,00 | 31,44K |
| 2026-08-14 | KRW 2.020,00 | -3,12 % | KRW 2.085,00 | KRW 2.205,00 | KRW 1.998,00 | 47,79K |
| 2026-08-13 | KRW 2.085,00 | +0,48 % | KRW 2.075,00 | KRW 2.135,00 | KRW 2.025,00 | 29,99K |
| 2026-08-12 | KRW 2.075,00 | -1,19 % | KRW 2.100,00 | KRW 2.180,00 | KRW 1.966,00 | 88,20K |
| 2026-08-11 | KRW 2.100,00 | -4,11 % | KRW 2.190,00 | KRW 2.230,00 | KRW 2.090,00 | 40,98K |
| 2026-08-10 | KRW 2.190,00 | +4,04 % | KRW 2.165,00 | KRW 2.615,00 | KRW 2.155,00 | 191,06K |
| 2026-08-07 | KRW 2.105,00 | -0,47 % | KRW 2.065,00 | KRW 2.170,00 | KRW 2.010,00 | 27,83K |
| 2026-08-06 | KRW 2.115,00 | -2,98 % | KRW 2.165,00 | KRW 2.180,00 | KRW 2.070,00 | 20,00K |
| 2026-08-05 | KRW 2.180,00 | +1,16 % | KRW 2.235,00 | KRW 2.270,00 | KRW 2.090,00 | 50,53K |
| 2026-08-04 | KRW 2.155,00 | +6,42 % | KRW 2.025,00 | KRW 2.285,00 | KRW 2.025,00 | 40,21K |
| 2026-08-03 | KRW 2.025,00 | +5,52 % | KRW 1.919,00 | KRW 2.075,00 | KRW 1.905,00 | 31,91K |
| 2026-07-31 | KRW 1.919,00 | -2,34 % | KRW 1.988,00 | KRW 2.100,00 | KRW 1.888,00 | 21,89K |
| 2026-07-30 | KRW 1.965,00 | -7,53 % | KRW 2.005,00 | KRW 2.100,00 | KRW 1.903,00 | 30,06K |
| 2026-07-29 | KRW 2.125,00 | -5,56 % | KRW 2.260,00 | KRW 2.290,00 | KRW 1.974,00 | 77,98K |
| 2026-07-28 | KRW 2.250,00 | +5,63 % | KRW 2.315,00 | KRW 2.345,00 | KRW 2.065,00 | 120,89K |
| 2026-07-27 | KRW 2.130,00 | -1,39 % | KRW 2.160,00 | KRW 2.175,00 | KRW 2.055,00 | 61,39K |
| 2026-07-24 | KRW 2.160,00 | +1,89 % | KRW 2.155,00 | KRW 2.225,00 | KRW 2.090,00 | 81,12K |
| 2026-07-23 | KRW 2.120,00 | +14,29 % | KRW 1.854,00 | KRW 2.190,00 | KRW 1.809,00 | 326,62K |
| 2026-07-22 | KRW 1.855,00 | +4,27 % | KRW 1.777,00 | KRW 2.025,00 | KRW 1.743,00 | 80,81K |
| 2026-07-21 | KRW 1.779,00 | -5,62 % | KRW 1.885,00 | KRW 1.995,00 | KRW 1.700,00 | 75,48K |
| 2026-07-20 | KRW 1.885,00 | -4,70 % | KRW 1.914,00 | KRW 2.050,00 | KRW 1.879,00 | 25,63K |
| 2026-07-16 | KRW 1.978,00 | +4,11 % | KRW 1.954,00 | KRW 2.015,00 | KRW 1.900,00 | 66,26K |
| 2026-07-15 | KRW 1.900,00 | -0,05 % | KRW 1.900,00 | KRW 1.999,00 | KRW 1.825,00 | 39,03K |
| 2026-07-14 | KRW 1.901,00 | -1,09 % | KRW 1.918,00 | KRW 2.000,00 | KRW 1.881,00 | 40,90K |
| 2026-07-13 | KRW 1.922,00 | -3,13 % | KRW 1.967,00 | KRW 2.015,00 | KRW 1.906,00 | 23,76K |
| 2026-07-10 | KRW 1.984,00 | +2,32 % | KRW 1.942,00 | KRW 2.015,00 | KRW 1.935,00 | 27,34K |
| 2026-07-09 | KRW 1.939,00 | -2,46 % | KRW 1.988,00 | KRW 2.035,00 | KRW 1.900,00 | 24,01K |
| 2026-07-08 | KRW 1.988,00 | +4,14 % | KRW 1.860,00 | KRW 2.045,00 | KRW 1.860,00 | 44,40K |
| 2026-07-07 | KRW 1.909,00 | -3,44 % | KRW 1.977,00 | KRW 2.025,00 | KRW 1.901,00 | 35,91K |
| 2026-07-06 | KRW 1.977,00 | +1,75 % | KRW 1.941,00 | KRW 2.055,00 | KRW 1.881,00 | 53,55K |
| 2026-07-03 | KRW 1.943,00 | 0,00 % | KRW 1.936,00 | KRW 2.035,00 | KRW 1.881,00 | 63,98K |
| 2026-07-02 | KRW 1.943,00 | -8,35 % | KRW 2.120,00 | KRW 2.120,00 | KRW 1.858,00 | 113,35K |
| 2026-07-01 | KRW 2.120,00 | +1,19 % | KRW 2.150,00 | KRW 2.180,00 | KRW 2.000,00 | 60,58K |
| 2026-06-30 | KRW 2.095,00 | +2,44 % | KRW 2.000,00 | KRW 2.170,00 | KRW 2.000,00 | 65,32K |
| 2026-06-29 | KRW 2.045,00 | +2,30 % | KRW 1.999,00 | KRW 2.080,00 | KRW 1.939,00 | 41,38K |
| 2026-06-26 | KRW 1.999,00 | -1,04 % | KRW 2.020,00 | KRW 2.105,00 | KRW 1.920,00 | 73,40K |
| 2026-06-25 | KRW 2.020,00 | -0,25 % | KRW 2.025,00 | KRW 2.165,00 | KRW 1.976,00 | 71,66K |
| 2026-06-24 | KRW 2.025,00 | -3,80 % | KRW 2.260,00 | KRW 2.260,00 | KRW 1.932,00 | 142,35K |
| 2026-06-23 | KRW 2.105,00 | -1,17 % | KRW 2.130,00 | KRW 2.400,00 | KRW 2.105,00 | 217,61K |
| 2026-06-22 | KRW 2.130,00 | -8,39 % | KRW 2.170,00 | KRW 2.270,00 | KRW 2.115,00 | 172,54K |
| 2026-06-19 | KRW 2.325,00 | +1,97 % | KRW 2.400,00 | KRW 2.695,00 | KRW 2.310,00 | 513,62K |
| 2026-06-18 | KRW 2.280,00 | +0,88 % | KRW 2.260,00 | KRW 2.735,00 | KRW 2.115,00 | 422,21K |
| 2026-06-17 | KRW 2.260,00 | +0,22 % | KRW 2.245,00 | KRW 2.295,00 | KRW 2.165,00 | 61,99K |
| 2026-06-16 | KRW 2.255,00 | +2,50 % | KRW 2.195,00 | KRW 2.275,00 | KRW 2.080,00 | 130,60K |
| 2026-06-15 | KRW 2.200,00 | -7,37 % | KRW 2.375,00 | KRW 2.455,00 | KRW 2.190,00 | 101,16K |
| 2026-06-12 | KRW 2.375,00 | -2,06 % | KRW 2.435,00 | KRW 2.505,00 | KRW 2.320,00 | 86,69K |
| 2026-06-11 | KRW 2.425,00 | +4,98 % | KRW 2.310,00 | KRW 2.510,00 | KRW 2.255,00 | 128,38K |
| 2026-06-10 | KRW 2.310,00 | -2,94 % | KRW 2.320,00 | KRW 2.545,00 | KRW 2.280,00 | 8 |
| 2026-06-09 | KRW 2.380,00 | -4,03 % | KRW 2.490,00 | KRW 2.525,00 | KRW 2.290,00 | 83,69K |
| 2026-06-08 | KRW 2.480,00 | +1,43 % | KRW 2.355,00 | KRW 2.495,00 | KRW 2.205,00 | 95,53K |
| 2026-06-05 | KRW 2.445,00 | -5,05 % | KRW 2.580,00 | KRW 2.580,00 | KRW 2.350,00 | 72,57K |
| 2026-06-04 | KRW 2.575,00 | +3,00 % | KRW 2.480,00 | KRW 2.635,00 | KRW 2.420,00 | 96,44K |
| 2026-06-02 | KRW 2.500,00 | -3,47 % | KRW 2.465,00 | KRW 2.575,00 | KRW 2.300,00 | 194,73K |
| 2026-06-01 | KRW 2.590,00 | -4,07 % | KRW 2.510,00 | KRW 2.830,00 | KRW 2.510,00 | 283,65K |
| 2026-05-29 | KRW 2.700,00 | -10,89 % | KRW 3.030,00 | KRW 3.300,00 | KRW 2.495,00 | 617,63K |
| 2026-05-28 | KRW 3.030,00 | +1,00 % | KRW 2.905,00 | KRW 3.670,00 | KRW 2.845,00 | 588,72K |
| 2026-05-27 | KRW 3.000,00 | -10,31 % | KRW 3.345,00 | KRW 3.345,00 | KRW 2.980,00 | 335,08K |
| 2026-05-26 | KRW 3.345,00 | -9,59 % | KRW 3.705,00 | KRW 3.775,00 | KRW 3.220,00 | 470,45K |
| 2026-05-22 | KRW 3.700,00 | +13,85 % | KRW 3.330,00 | KRW 3.795,00 | KRW 3.260,00 | 637,30K |