KNS CO. LTD 432470
KRX · Südkorea · Produzierendes Gewerbe
KRW 10.320,00-30,00 (-0,29 %)
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 10.320,00 | -0,29 % | KRW 10.350,00 | KRW 11.020,00 | KRW 10.280,00 | 129,96K |
| 2026-10-01 | KRW 10.350,00 | +1,07 % | KRW 10.230,00 | KRW 10.460,00 | KRW 10.220,00 | 33,26K |
| 2026-09-30 | KRW 10.240,00 | +1,79 % | KRW 10.190,00 | KRW 10.470,00 | KRW 10.100,00 | 56,20K |
| 2026-09-29 | KRW 10.060,00 | -0,89 % | KRW 10.150,00 | KRW 10.840,00 | KRW 9.900,00 | 199,33K |
| 2026-09-28 | KRW 10.150,00 | +0,59 % | KRW 10.160,00 | KRW 10.380,00 | KRW 10.040,00 | 45,07K |
| 2026-09-23 | KRW 10.090,00 | -0,88 % | KRW 10.290,00 | KRW 10.610,00 | KRW 10.070,00 | 75,39K |
| 2026-09-22 | KRW 10.180,00 | -0,88 % | KRW 10.270,00 | KRW 10.480,00 | KRW 10.150,00 | 65,89K |
| 2026-09-21 | KRW 10.270,00 | -2,75 % | KRW 10.560,00 | KRW 10.830,00 | KRW 10.210,00 | 149,87K |
| 2026-09-18 | KRW 10.560,00 | -3,03 % | KRW 10.980,00 | KRW 11.170,00 | KRW 10.510,00 | 391,79K |
| 2026-09-17 | KRW 10.890,00 | +11,35 % | KRW 9.750,00 | KRW 11.590,00 | KRW 9.570,00 | 1,96M |
| 2026-09-16 | KRW 9.780,00 | -3,93 % | KRW 10.020,00 | KRW 10.180,00 | KRW 9.750,00 | 143,45K |
| 2026-09-15 | KRW 10.180,00 | +10,77 % | KRW 9.460,00 | KRW 11.600,00 | KRW 9.150,00 | 1,62M |
| 2026-09-14 | KRW 9.190,00 | -4,27 % | KRW 9.600,00 | KRW 9.980,00 | KRW 9.150,00 | 38,83K |
| 2026-09-11 | KRW 9.600,00 | -3,81 % | KRW 9.800,00 | KRW 9.990,00 | KRW 9.570,00 | 64,12K |
| 2026-09-10 | KRW 9.980,00 | -0,70 % | KRW 9.990,00 | KRW 10.350,00 | KRW 9.800,00 | 94,73K |
| 2026-09-09 | KRW 10.050,00 | +9,12 % | KRW 9.320,00 | KRW 10.960,00 | KRW 9.240,00 | 734,01K |
| 2026-09-08 | KRW 9.210,00 | -3,05 % | KRW 9.490,00 | KRW 9.690,00 | KRW 9.200,00 | 58,58K |
| 2026-09-07 | KRW 9.500,00 | -3,65 % | KRW 9.990,00 | KRW 10.120,00 | KRW 9.430,00 | 91,22K |
| 2026-09-04 | KRW 9.860,00 | -1,20 % | KRW 10.060,00 | KRW 10.290,00 | KRW 9.810,00 | 73,35K |
| 2026-09-03 | KRW 9.980,00 | +0,60 % | KRW 9.980,00 | KRW 10.580,00 | KRW 9.720,00 | 200,70K |
| 2026-09-02 | KRW 9.920,00 | -7,55 % | KRW 10.410,00 | KRW 10.480,00 | KRW 9.900,00 | 149,91K |
| 2026-09-01 | KRW 10.730,00 | +8,06 % | KRW 9.940,00 | KRW 10.980,00 | KRW 9.860,00 | 576,82K |
| 2026-08-31 | KRW 9.930,00 | +0,61 % | KRW 9.900,00 | KRW 10.300,00 | KRW 9.790,00 | 225,90K |
| 2026-08-28 | KRW 9.870,00 | -5,00 % | KRW 10.460,00 | KRW 10.620,00 | KRW 9.720,00 | 302,38K |
| 2026-08-27 | KRW 10.390,00 | +18,20 % | KRW 9.020,00 | KRW 11.420,00 | KRW 8.730,00 | 2,78M |
| 2026-08-26 | KRW 8.790,00 | +0,34 % | KRW 8.850,00 | KRW 9.100,00 | KRW 8.450,00 | 176,68K |
| 2026-08-25 | KRW 8.760,00 | -0,45 % | KRW 8.650,00 | KRW 8.800,00 | KRW 8.460,00 | 95,08K |
| 2026-08-24 | KRW 8.800,00 | -5,58 % | KRW 9.600,00 | KRW 9.840,00 | KRW 8.650,00 | 254,74K |
| 2026-08-21 | KRW 9.320,00 | +9,39 % | KRW 8.500,00 | KRW 10.630,00 | KRW 8.350,00 | 1,51M |
| 2026-08-20 | KRW 8.520,00 | +10,65 % | KRW 8.030,00 | KRW 10.010,00 | KRW 7.910,00 | 1,53M |
| 2026-08-19 | KRW 7.700,00 | -3,02 % | KRW 7.940,00 | KRW 7.940,00 | KRW 7.650,00 | 10,15K |
| 2026-08-18 | KRW 7.940,00 | -4,91 % | KRW 8.170,00 | KRW 8.700,00 | KRW 7.800,00 | 20,98K |
| 2026-08-14 | KRW 8.350,00 | -0,12 % | KRW 8.780,00 | KRW 8.780,00 | KRW 8.260,00 | 35,20K |
| 2026-08-13 | KRW 8.360,00 | -0,71 % | KRW 8.520,00 | KRW 9.250,00 | KRW 8.160,00 | 77,75K |
| 2026-08-12 | KRW 8.420,00 | +0,24 % | KRW 8.340,00 | KRW 8.670,00 | KRW 8.180,00 | 29,02K |
| 2026-08-11 | KRW 8.400,00 | +0,12 % | KRW 8.390,00 | KRW 8.460,00 | KRW 7.800,00 | 11,03K |
| 2026-08-10 | KRW 8.390,00 | +3,33 % | KRW 8.240,00 | KRW 8.450,00 | KRW 8.100,00 | 23,96K |
| 2026-08-07 | KRW 8.120,00 | +0,25 % | KRW 8.280,00 | KRW 8.280,00 | KRW 7.850,00 | 12,47K |
| 2026-08-06 | KRW 8.100,00 | +0,25 % | KRW 8.080,00 | KRW 8.260,00 | KRW 7.860,00 | 43,88K |
| 2026-08-05 | KRW 8.080,00 | +5,62 % | KRW 7.800,00 | KRW 8.200,00 | KRW 7.610,00 | 55,65K |
| 2026-08-04 | KRW 7.650,00 | +7,90 % | KRW 7.010,00 | KRW 7.660,00 | KRW 7.010,00 | 37,47K |
| 2026-08-03 | KRW 7.090,00 | +2,16 % | KRW 7.050,00 | KRW 7.450,00 | KRW 6.810,00 | 40,40K |
| 2026-07-31 | KRW 6.940,00 | +11,94 % | KRW 6.300,00 | KRW 7.050,00 | KRW 6.300,00 | 56,42K |
| 2026-07-30 | KRW 6.200,00 | -2,82 % | KRW 5.920,00 | KRW 6.570,00 | KRW 5.920,00 | 56,28K |
| 2026-07-29 | KRW 6.380,00 | -9,63 % | KRW 7.220,00 | KRW 7.400,00 | KRW 6.250,00 | 85,69K |
| 2026-07-28 | KRW 7.060,00 | -7,35 % | KRW 7.550,00 | KRW 8.030,00 | KRW 6.970,00 | 73,33K |
| 2026-07-27 | KRW 7.620,00 | +0,13 % | KRW 7.600,00 | KRW 8.040,00 | KRW 7.570,00 | 100,38K |
| 2026-07-24 | KRW 7.610,00 | -8,20 % | KRW 8.200,00 | KRW 8.200,00 | KRW 7.610,00 | 81,76K |
| 2026-07-23 | KRW 8.290,00 | -6,85 % | KRW 9.890,00 | KRW 10.680,00 | KRW 8.010,00 | 618,56K |
| 2026-07-22 | KRW 8.900,00 | +29,93 % | KRW 6.860,00 | KRW 8.900,00 | KRW 6.860,00 | 153,05K |
| 2026-07-21 | KRW 6.850,00 | +0,74 % | KRW 6.410,00 | KRW 6.900,00 | KRW 6.410,00 | 14,44K |
| 2026-07-20 | KRW 6.800,00 | -6,21 % | KRW 6.870,00 | KRW 7.150,00 | KRW 6.680,00 | 12,08K |
| 2026-07-16 | KRW 7.250,00 | -1,76 % | KRW 7.130,00 | KRW 7.400,00 | KRW 6.910,00 | 11,37K |
| 2026-07-15 | KRW 7.380,00 | +7,58 % | KRW 6.960,00 | KRW 7.380,00 | KRW 6.960,00 | 15,13K |
| 2026-07-14 | KRW 6.860,00 | -3,38 % | KRW 6.930,00 | KRW 7.130,00 | KRW 6.620,00 | 39,66K |
| 2026-07-13 | KRW 7.100,00 | -3,14 % | KRW 7.540,00 | KRW 7.780,00 | KRW 7.000,00 | 23,20K |
| 2026-07-10 | KRW 7.330,00 | +5,62 % | KRW 6.870,00 | KRW 7.680,00 | KRW 6.870,00 | 18,23K |
| 2026-07-09 | KRW 6.940,00 | +2,81 % | KRW 6.630,00 | KRW 7.240,00 | KRW 6.630,00 | 23,49K |
| 2026-07-08 | KRW 6.750,00 | -8,78 % | KRW 7.200,00 | KRW 7.380,00 | KRW 6.750,00 | 21,85K |
| 2026-07-07 | KRW 7.400,00 | -3,14 % | KRW 7.210,00 | KRW 7.790,00 | KRW 7.210,00 | 16,61K |
| 2026-07-06 | KRW 7.640,00 | -1,42 % | KRW 8.010,00 | KRW 8.010,00 | KRW 7.400,00 | 13,35K |
| 2026-07-03 | KRW 7.750,00 | +2,51 % | KRW 7.500,00 | KRW 8.000,00 | KRW 7.210,00 | 25,63K |
| 2026-07-02 | KRW 7.560,00 | -6,09 % | KRW 7.990,00 | KRW 8.220,00 | KRW 7.560,00 | 20,93K |
| 2026-07-01 | KRW 8.050,00 | +1,00 % | KRW 7.960,00 | KRW 8.290,00 | KRW 7.690,00 | 33,13K |
| 2026-06-30 | KRW 7.970,00 | -0,38 % | KRW 7.770,00 | KRW 8.190,00 | KRW 7.510,00 | 36,46K |
| 2026-06-29 | KRW 8.000,00 | +16,11 % | KRW 6.710,00 | KRW 8.300,00 | KRW 6.710,00 | 42,85K |
| 2026-06-26 | KRW 6.890,00 | -6,26 % | KRW 7.350,00 | KRW 7.440,00 | KRW 6.810,00 | 41,32K |
| 2026-06-25 | KRW 7.350,00 | -2,65 % | KRW 7.200,00 | KRW 7.780,00 | KRW 7.200,00 | 31,63K |
| 2026-06-24 | KRW 7.550,00 | -3,08 % | KRW 7.790,00 | KRW 8.030,00 | KRW 7.300,00 | 33,60K |
| 2026-06-23 | KRW 7.790,00 | -5,58 % | KRW 8.180,00 | KRW 8.460,00 | KRW 7.710,00 | 47,03K |
| 2026-06-22 | KRW 8.250,00 | -5,50 % | KRW 8.510,00 | KRW 8.830,00 | KRW 8.100,00 | 24,83K |
| 2026-06-19 | KRW 8.730,00 | -4,17 % | KRW 9.080,00 | KRW 9.210,00 | KRW 8.300,00 | 38,66K |
| 2026-06-18 | KRW 9.110,00 | -4,21 % | KRW 9.440,00 | KRW 9.720,00 | KRW 9.020,00 | 19,57K |
| 2026-06-17 | KRW 9.510,00 | +0,42 % | KRW 9.470,00 | KRW 9.580,00 | KRW 9.200,00 | 17,51K |
| 2026-06-16 | KRW 9.470,00 | +0,74 % | KRW 9.420,00 | KRW 9.740,00 | KRW 9.160,00 | 56,49K |
| 2026-06-15 | KRW 9.400,00 | +0,21 % | KRW 9.390,00 | KRW 9.740,00 | KRW 9.250,00 | 29,83K |
| 2026-06-12 | KRW 9.380,00 | +3,88 % | KRW 9.100,00 | KRW 9.730,00 | KRW 9.100,00 | 48,26K |
| 2026-06-11 | KRW 9.030,00 | +2,85 % | KRW 8.690,00 | KRW 9.050,00 | KRW 8.400,00 | 26,15K |
| 2026-06-10 | KRW 8.780,00 | -3,83 % | KRW 8.840,00 | KRW 9.300,00 | KRW 8.610,00 | 28,39K |
| 2026-06-09 | KRW 9.130,00 | +5,92 % | KRW 8.360,00 | KRW 9.800,00 | KRW 8.360,00 | 54,15K |
| 2026-06-08 | KRW 8.620,00 | -6,41 % | KRW 8.560,00 | KRW 9.930,00 | KRW 8.010,00 | 53,93K |
| 2026-06-05 | KRW 9.210,00 | -6,21 % | KRW 9.500,00 | KRW 9.940,00 | KRW 9.130,00 | 52,41K |
| 2026-06-04 | KRW 9.820,00 | +2,94 % | KRW 9.560,00 | KRW 10.900,00 | KRW 9.400,00 | 155,44K |
| 2026-06-02 | KRW 9.540,00 | -3,34 % | KRW 9.720,00 | KRW 10.240,00 | KRW 9.200,00 | 57,62K |
| 2026-06-01 | KRW 9.870,00 | -3,52 % | KRW 10.230,00 | KRW 10.650,00 | KRW 9.780,00 | 54,38K |
| 2026-05-29 | KRW 10.230,00 | -3,22 % | KRW 10.710,00 | KRW 10.860,00 | KRW 9.970,00 | 98,59K |
| 2026-05-28 | KRW 10.570,00 | -2,58 % | KRW 10.900,00 | KRW 11.180,00 | KRW 10.110,00 | 89,38K |
| 2026-05-27 | KRW 10.850,00 | -8,21 % | KRW 11.710,00 | KRW 11.820,00 | KRW 10.800,00 | 52,96K |
| 2026-05-26 | KRW 11.820,00 | -2,07 % | KRW 12.300,00 | KRW 12.590,00 | KRW 11.770,00 | 53,20K |
| 2026-05-22 | KRW 12.070,00 | +3,25 % | KRW 11.700,00 | KRW 12.230,00 | KRW 11.700,00 | 25,29K |