K3I Co., Ltd. 431190
KRX · Südkorea · Technologiedienstleistungen
KRW 4.590,00+10,00 (+0,22 %)
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 4.590,00 | +0,22 % | KRW 4.625,00 | KRW 4.635,00 | KRW 4.455,00 | 49,31K |
| 2026-10-01 | KRW 4.580,00 | +4,57 % | KRW 4.300,00 | KRW 4.645,00 | KRW 4.250,00 | 101,99K |
| 2026-09-30 | KRW 4.380,00 | +4,29 % | KRW 4.195,00 | KRW 4.380,00 | KRW 4.050,00 | 75,07K |
| 2026-09-29 | KRW 4.200,00 | -2,55 % | KRW 4.185,00 | KRW 4.245,00 | KRW 4.130,00 | 76,93K |
| 2026-09-28 | KRW 4.310,00 | -1,15 % | KRW 4.400,00 | KRW 4.615,00 | KRW 4.070,00 | 287,71K |
| 2026-09-23 | KRW 4.360,00 | +13,25 % | KRW 3.850,00 | KRW 4.860,00 | KRW 3.850,00 | 1,70M |
| 2026-09-22 | KRW 3.850,00 | +1,99 % | KRW 3.805,00 | KRW 4.020,00 | KRW 3.740,00 | 117,69K |
| 2026-09-21 | KRW 3.775,00 | -3,08 % | KRW 3.810,00 | KRW 3.945,00 | KRW 3.555,00 | 87,36K |
| 2026-09-18 | KRW 3.895,00 | +14,73 % | KRW 3.500,00 | KRW 4.065,00 | KRW 3.480,00 | 401,86K |
| 2026-09-17 | KRW 3.395,00 | -1,16 % | KRW 3.435,00 | KRW 3.435,00 | KRW 3.320,00 | 34,80K |
| 2026-09-16 | KRW 3.435,00 | -7,41 % | KRW 3.665,00 | KRW 3.665,00 | KRW 3.370,00 | 45,18K |
| 2026-09-15 | KRW 3.710,00 | -1,07 % | KRW 3.750,00 | KRW 3.850,00 | KRW 3.605,00 | 26,36K |
| 2026-09-14 | KRW 3.750,00 | -1,57 % | KRW 3.805,00 | KRW 3.900,00 | KRW 3.715,00 | 92,98K |
| 2026-09-11 | KRW 3.810,00 | +19,62 % | KRW 3.185,00 | KRW 3.900,00 | KRW 3.105,00 | 499,10K |
| 2026-09-10 | KRW 3.185,00 | +10,02 % | KRW 2.865,00 | KRW 3.240,00 | KRW 2.730,00 | 39,41K |
| 2026-09-09 | KRW 2.895,00 | -1,03 % | KRW 2.945,00 | KRW 2.945,00 | KRW 2.840,00 | 11,57K |
| 2026-09-08 | KRW 2.925,00 | -1,85 % | KRW 2.980,00 | KRW 2.980,00 | KRW 2.855,00 | 13,35K |
| 2026-09-07 | KRW 2.980,00 | -3,87 % | KRW 3.100,00 | KRW 3.170,00 | KRW 2.905,00 | 38,85K |
| 2026-09-04 | KRW 3.100,00 | -1,27 % | KRW 3.130,00 | KRW 3.230,00 | KRW 3.070,00 | 30,71K |
| 2026-09-03 | KRW 3.140,00 | -0,48 % | KRW 3.215,00 | KRW 3.220,00 | KRW 3.040,00 | 39,93K |
| 2026-09-02 | KRW 3.155,00 | +3,61 % | KRW 3.045,00 | KRW 3.390,00 | KRW 2.870,00 | 93,51K |
| 2026-09-01 | KRW 3.045,00 | +5,73 % | KRW 2.880,00 | KRW 3.045,00 | KRW 2.835,00 | 39,07K |
| 2026-08-31 | KRW 2.880,00 | +1,23 % | KRW 2.855,00 | KRW 2.895,00 | KRW 2.790,00 | 6,94K |
| 2026-08-28 | KRW 2.845,00 | +3,83 % | KRW 2.740,00 | KRW 2.910,00 | KRW 2.685,00 | 21,58K |
| 2026-08-27 | KRW 2.740,00 | +3,40 % | KRW 2.655,00 | KRW 2.790,00 | KRW 2.625,00 | 14,86K |
| 2026-08-26 | KRW 2.650,00 | -1,85 % | KRW 2.640,00 | KRW 2.660,00 | KRW 2.595,00 | 7,43K |
| 2026-08-25 | KRW 2.700,00 | +2,66 % | KRW 2.610,00 | KRW 2.715,00 | KRW 2.500,00 | 9,62K |
| 2026-08-24 | KRW 2.630,00 | -5,40 % | KRW 2.780,00 | KRW 2.780,00 | KRW 2.585,00 | 9,62K |
| 2026-08-21 | KRW 2.780,00 | -7,33 % | KRW 2.950,00 | KRW 2.965,00 | KRW 2.710,00 | 24,47K |
| 2026-08-20 | KRW 3.000,00 | +7,33 % | KRW 2.880,00 | KRW 3.070,00 | KRW 2.770,00 | 45,39K |
| 2026-08-19 | KRW 2.795,00 | +1,08 % | KRW 2.740,00 | KRW 2.865,00 | KRW 2.705,00 | 25,47K |
| 2026-08-18 | KRW 2.765,00 | +4,14 % | KRW 2.660,00 | KRW 2.850,00 | KRW 2.585,00 | 37,57K |
| 2026-08-14 | KRW 2.655,00 | -3,10 % | KRW 2.800,00 | KRW 2.800,00 | KRW 2.600,00 | 19,43K |
| 2026-08-13 | KRW 2.740,00 | -0,18 % | KRW 2.745,00 | KRW 2.745,00 | KRW 2.600,00 | 17,92K |
| 2026-08-12 | KRW 2.745,00 | +2,62 % | KRW 2.675,00 | KRW 2.750,00 | KRW 2.595,00 | 16,87K |
| 2026-08-11 | KRW 2.675,00 | +1,13 % | KRW 2.645,00 | KRW 2.685,00 | KRW 2.585,00 | 23,24K |
| 2026-08-10 | KRW 2.645,00 | +5,80 % | KRW 2.500,00 | KRW 2.645,00 | KRW 2.435,00 | 24,18K |
| 2026-08-07 | KRW 2.500,00 | -3,10 % | KRW 2.605,00 | KRW 2.650,00 | KRW 2.415,00 | 48,16K |
| 2026-08-06 | KRW 2.580,00 | -15,27 % | KRW 2.845,00 | KRW 2.845,00 | KRW 2.500,00 | 89,52K |
| 2026-08-05 | KRW 3.045,00 | +27,41 % | KRW 2.395,00 | KRW 3.045,00 | KRW 2.395,00 | 128,86K |
| 2026-08-04 | KRW 2.390,00 | +5,52 % | KRW 2.275,00 | KRW 2.390,00 | KRW 2.255,00 | 9,99K |
| 2026-08-03 | KRW 2.265,00 | +3,19 % | KRW 2.195,00 | KRW 2.270,00 | KRW 2.145,00 | 31,19K |
| 2026-07-31 | KRW 2.195,00 | +7,33 % | KRW 2.045,00 | KRW 2.195,00 | KRW 2.045,00 | 18,66K |
| 2026-07-30 | KRW 2.045,00 | -2,62 % | KRW 1.995,00 | KRW 2.125,00 | KRW 1.970,00 | 17,51K |
| 2026-07-29 | KRW 2.100,00 | -8,10 % | KRW 2.220,00 | KRW 2.280,00 | KRW 2.030,00 | 36,05K |
| 2026-07-28 | KRW 2.285,00 | -3,99 % | KRW 2.345,00 | KRW 2.355,00 | KRW 2.115,00 | 26,31K |
| 2026-07-27 | KRW 2.380,00 | +2,37 % | KRW 2.330,00 | KRW 2.415,00 | KRW 2.325,00 | 11,87K |
| 2026-07-24 | KRW 2.325,00 | -2,92 % | KRW 2.450,00 | KRW 2.450,00 | KRW 2.310,00 | 24,39K |
| 2026-07-23 | KRW 2.395,00 | +3,01 % | KRW 2.310,00 | KRW 2.485,00 | KRW 2.310,00 | 54,23K |
| 2026-07-22 | KRW 2.325,00 | +3,10 % | KRW 2.255,00 | KRW 2.465,00 | KRW 2.215,00 | 35,85K |
| 2026-07-21 | KRW 2.255,00 | -3,01 % | KRW 2.300,00 | KRW 2.300,00 | KRW 2.105,00 | 47,94K |
| 2026-07-20 | KRW 2.325,00 | -5,49 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.060,00 | 86,07K |
| 2026-07-16 | KRW 2.460,00 | +1,23 % | KRW 2.430,00 | KRW 2.490,00 | KRW 2.310,00 | 22,40K |
| 2026-07-15 | KRW 2.430,00 | +2,10 % | KRW 2.380,00 | KRW 2.480,00 | KRW 2.340,00 | 29,11K |
| 2026-07-14 | KRW 2.380,00 | +0,85 % | KRW 2.360,00 | KRW 2.520,00 | KRW 2.145,00 | 27,42K |
| 2026-07-13 | KRW 2.360,00 | -1,05 % | KRW 2.390,00 | KRW 2.425,00 | KRW 2.250,00 | 13,98K |
| 2026-07-10 | KRW 2.385,00 | +4,15 % | KRW 2.290,00 | KRW 2.435,00 | KRW 2.290,00 | 18,00K |
| 2026-07-09 | KRW 2.290,00 | +1,78 % | KRW 2.175,00 | KRW 2.445,00 | KRW 2.170,00 | 17,82K |
| 2026-07-08 | KRW 2.250,00 | -6,64 % | KRW 2.370,00 | KRW 2.480,00 | KRW 2.225,00 | 25,11K |
| 2026-07-07 | KRW 2.410,00 | -4,55 % | KRW 2.505,00 | KRW 2.550,00 | KRW 2.350,00 | 24,69K |
| 2026-07-06 | KRW 2.525,00 | +3,48 % | KRW 2.440,00 | KRW 2.600,00 | KRW 2.410,00 | 26,58K |
| 2026-07-03 | KRW 2.440,00 | 0,00 % | KRW 2.440,00 | KRW 2.465,00 | KRW 2.280,00 | 61,41K |
| 2026-07-02 | KRW 2.440,00 | +4,72 % | KRW 2.320,00 | KRW 2.620,00 | KRW 2.255,00 | 126,16K |
| 2026-07-01 | KRW 2.330,00 | +5,67 % | KRW 2.200,00 | KRW 2.470,00 | KRW 2.190,00 | 33,20K |
| 2026-06-30 | KRW 2.205,00 | +2,56 % | KRW 2.150,00 | KRW 2.290,00 | KRW 2.040,00 | 38,63K |
| 2026-06-29 | KRW 2.150,00 | +4,88 % | KRW 1.847,00 | KRW 2.300,00 | KRW 1.847,00 | 117,08K |
| 2026-06-26 | KRW 2.050,00 | -3,98 % | KRW 2.135,00 | KRW 2.230,00 | KRW 1.996,00 | 47,28K |
| 2026-06-25 | KRW 2.135,00 | -7,17 % | KRW 2.250,00 | KRW 2.295,00 | KRW 2.110,00 | 61,25K |
| 2026-06-24 | KRW 2.300,00 | +1,10 % | KRW 2.125,00 | KRW 2.300,00 | KRW 1.995,00 | 95,68K |
| 2026-06-23 | KRW 2.275,00 | -6,95 % | KRW 2.445,00 | KRW 2.445,00 | KRW 2.080,00 | 105,23K |
| 2026-06-22 | KRW 2.445,00 | -5,05 % | KRW 2.525,00 | KRW 2.835,00 | KRW 2.280,00 | 310,46K |
| 2026-06-19 | KRW 2.575,00 | +4,04 % | KRW 2.445,00 | KRW 2.690,00 | KRW 2.220,00 | 67,94K |
| 2026-06-18 | KRW 2.475,00 | -5,17 % | KRW 2.630,00 | KRW 2.635,00 | KRW 2.385,00 | 36,44K |
| 2026-06-17 | KRW 2.610,00 | +0,58 % | KRW 2.575,00 | KRW 2.670,00 | KRW 2.555,00 | 19,77K |
| 2026-06-16 | KRW 2.595,00 | -3,53 % | KRW 2.690,00 | KRW 2.700,00 | KRW 2.585,00 | 18,09K |
| 2026-06-15 | KRW 2.690,00 | +2,28 % | KRW 2.630,00 | KRW 2.740,00 | KRW 2.630,00 | 23,73K |
| 2026-06-12 | KRW 2.630,00 | -0,57 % | KRW 2.680,00 | KRW 2.710,00 | KRW 2.570,00 | 45,90K |
| 2026-06-11 | KRW 2.645,00 | +1,54 % | KRW 2.605,00 | KRW 2.660,00 | KRW 2.515,00 | 16,05K |
| 2026-06-10 | KRW 2.605,00 | +0,19 % | KRW 2.540,00 | KRW 2.725,00 | KRW 2.530,00 | 36,90K |
| 2026-06-09 | KRW 2.600,00 | +4,21 % | KRW 2.460,00 | KRW 2.680,00 | KRW 2.460,00 | 42,79K |
| 2026-06-08 | KRW 2.495,00 | -13,22 % | KRW 2.570,00 | KRW 2.690,00 | KRW 2.445,00 | 61,30K |
| 2026-06-05 | KRW 2.875,00 | -0,52 % | KRW 2.740,00 | KRW 2.900,00 | KRW 2.695,00 | 52,32K |
| 2026-06-04 | KRW 2.890,00 | +0,35 % | KRW 2.820,00 | KRW 2.970,00 | KRW 2.760,00 | 26,54K |
| 2026-06-02 | KRW 2.880,00 | -6,49 % | KRW 3.055,00 | KRW 3.070,00 | KRW 2.745,00 | 124,98K |
| 2026-06-01 | KRW 3.080,00 | -5,52 % | KRW 3.110,00 | KRW 3.260,00 | KRW 3.000,00 | 77,16K |
| 2026-05-29 | KRW 3.260,00 | -7,12 % | KRW 3.475,00 | KRW 3.585,00 | KRW 3.200,00 | 85,30K |
| 2026-05-28 | KRW 3.510,00 | -7,99 % | KRW 3.755,00 | KRW 3.960,00 | KRW 3.480,00 | 97,78K |
| 2026-05-27 | KRW 3.815,00 | -4,86 % | KRW 4.060,00 | KRW 4.060,00 | KRW 3.800,00 | 28,91K |
| 2026-05-26 | KRW 4.010,00 | -0,74 % | KRW 4.055,00 | KRW 4.280,00 | KRW 3.960,00 | 50,30K |
| 2026-05-22 | KRW 4.040,00 | +3,19 % | KRW 3.935,00 | KRW 4.095,00 | KRW 3.910,00 | 20,83K |