Openknowl Co. Ltd. 440320
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 2.075,00+5,00 (+0,24 %)
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 2.075,00 | +0,24 % | KRW 2.130,00 | KRW 2.130,00 | KRW 2.050,00 | 16,64K |
| 2026-10-01 | KRW 2.070,00 | -0,24 % | KRW 2.215,00 | KRW 2.215,00 | KRW 2.060,00 | 7,96K |
| 2026-09-30 | KRW 2.075,00 | -1,89 % | KRW 2.100,00 | KRW 2.280,00 | KRW 2.065,00 | 30,51K |
| 2026-09-29 | KRW 2.115,00 | +0,95 % | KRW 2.100,00 | KRW 2.140,00 | KRW 2.080,00 | 14,63K |
| 2026-09-28 | KRW 2.095,00 | -3,68 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.075,00 | 21,53K |
| 2026-09-23 | KRW 2.175,00 | +2,59 % | KRW 2.185,00 | KRW 2.210,00 | KRW 2.125,00 | 10,16K |
| 2026-09-22 | KRW 2.120,00 | -4,07 % | KRW 2.210,00 | KRW 2.210,00 | KRW 2.120,00 | 15,48K |
| 2026-09-21 | KRW 2.210,00 | +0,23 % | KRW 2.185,00 | KRW 2.270,00 | KRW 2.110,00 | 14,90K |
| 2026-09-18 | KRW 2.205,00 | +1,61 % | KRW 2.170,00 | KRW 2.250,00 | KRW 2.150,00 | 11,29K |
| 2026-09-17 | KRW 2.170,00 | -0,69 % | KRW 2.250,00 | KRW 2.250,00 | KRW 2.115,00 | 10,89K |
| 2026-09-16 | KRW 2.185,00 | -0,91 % | KRW 2.265,00 | KRW 2.265,00 | KRW 2.150,00 | 6,42K |
| 2026-09-15 | KRW 2.205,00 | +3,28 % | KRW 2.180,00 | KRW 2.240,00 | KRW 2.140,00 | 7,01K |
| 2026-09-14 | KRW 2.135,00 | -5,11 % | KRW 2.250,00 | KRW 2.250,00 | KRW 2.115,00 | 15,13K |
| 2026-09-11 | KRW 2.250,00 | -0,88 % | KRW 2.270,00 | KRW 2.295,00 | KRW 2.195,00 | 8,00K |
| 2026-09-10 | KRW 2.270,00 | -0,66 % | KRW 2.270,00 | KRW 2.295,00 | KRW 2.240,00 | 9,23K |
| 2026-09-09 | KRW 2.285,00 | -0,87 % | KRW 2.275,00 | KRW 2.300,00 | KRW 2.245,00 | 6,86K |
| 2026-09-08 | KRW 2.305,00 | -0,22 % | KRW 2.265,00 | KRW 2.340,00 | KRW 2.265,00 | 7,56K |
| 2026-09-07 | KRW 2.310,00 | 0,00 % | KRW 2.330,00 | KRW 2.385,00 | KRW 2.270,00 | 19,50K |
| 2026-09-04 | KRW 2.310,00 | -3,35 % | KRW 2.495,00 | KRW 2.495,00 | KRW 2.270,00 | 24,23K |
| 2026-09-03 | KRW 2.390,00 | +0,42 % | KRW 2.385,00 | KRW 2.490,00 | KRW 2.340,00 | 11,78K |
| 2026-09-02 | KRW 2.380,00 | +0,21 % | KRW 2.375,00 | KRW 2.435,00 | KRW 2.355,00 | 5,31K |
| 2026-09-01 | KRW 2.375,00 | -3,46 % | KRW 2.460,00 | KRW 2.530,00 | KRW 2.350,00 | 11,64K |
| 2026-08-31 | KRW 2.460,00 | +0,82 % | KRW 2.415,00 | KRW 2.485,00 | KRW 2.260,00 | 6,16K |
| 2026-08-28 | KRW 2.440,00 | +2,31 % | KRW 2.350,00 | KRW 2.485,00 | KRW 2.350,00 | 5,25K |
| 2026-08-27 | KRW 2.385,00 | -1,65 % | KRW 2.360,00 | KRW 2.435,00 | KRW 2.360,00 | 5,44K |
| 2026-08-26 | KRW 2.425,00 | +2,97 % | KRW 2.355,00 | KRW 2.430,00 | KRW 2.340,00 | 6,13K |
| 2026-08-25 | KRW 2.355,00 | -3,09 % | KRW 2.430,00 | KRW 2.430,00 | KRW 2.305,00 | 6,57K |
| 2026-08-24 | KRW 2.430,00 | +2,32 % | KRW 2.375,00 | KRW 2.465,00 | KRW 2.200,00 | 46,91K |
| 2026-08-21 | KRW 2.375,00 | -5,19 % | KRW 2.530,00 | KRW 2.530,00 | KRW 2.375,00 | 14,75K |
| 2026-08-20 | KRW 2.505,00 | +3,09 % | KRW 2.400,00 | KRW 2.555,00 | KRW 2.390,00 | 7,02K |
| 2026-08-19 | KRW 2.430,00 | +2,32 % | KRW 2.260,00 | KRW 2.575,00 | KRW 2.260,00 | 14,48K |
| 2026-08-18 | KRW 2.375,00 | -6,31 % | KRW 2.515,00 | KRW 2.535,00 | KRW 2.345,00 | 18,49K |
| 2026-08-14 | KRW 2.535,00 | -1,74 % | KRW 2.560,00 | KRW 2.570,00 | KRW 2.475,00 | 22,26K |
| 2026-08-13 | KRW 2.580,00 | +5,95 % | KRW 2.430,00 | KRW 2.590,00 | KRW 2.430,00 | 22,36K |
| 2026-08-12 | KRW 2.435,00 | -2,60 % | KRW 2.480,00 | KRW 2.550,00 | KRW 2.435,00 | 23,49K |
| 2026-08-11 | KRW 2.500,00 | +5,49 % | KRW 2.330,00 | KRW 2.540,00 | KRW 2.330,00 | 41,22K |
| 2026-08-10 | KRW 2.370,00 | +1,50 % | KRW 2.305,00 | KRW 2.405,00 | KRW 2.270,00 | 11,79K |
| 2026-08-07 | KRW 2.335,00 | +6,86 % | KRW 2.185,00 | KRW 2.380,00 | KRW 2.175,00 | 35,64K |
| 2026-08-06 | KRW 2.185,00 | -2,89 % | KRW 2.250,00 | KRW 2.260,00 | KRW 2.100,00 | 17,79K |
| 2026-08-05 | KRW 2.250,00 | +8,96 % | KRW 2.045,00 | KRW 2.265,00 | KRW 2.045,00 | 32,32K |
| 2026-08-04 | KRW 2.065,00 | +3,25 % | KRW 1.900,00 | KRW 2.090,00 | KRW 1.900,00 | 14,28K |
| 2026-08-03 | KRW 2.000,00 | +0,70 % | KRW 1.986,00 | KRW 2.085,00 | KRW 1.927,00 | 19,29K |
| 2026-07-31 | KRW 1.986,00 | +7,24 % | KRW 1.852,00 | KRW 2.015,00 | KRW 1.852,00 | 18,12K |
| 2026-07-30 | KRW 1.852,00 | +2,55 % | KRW 1.627,00 | KRW 1.950,00 | KRW 1.627,00 | 25,91K |
| 2026-07-29 | KRW 1.806,00 | -7,62 % | KRW 1.955,00 | KRW 1.955,00 | KRW 1.795,00 | 56,88K |
| 2026-07-28 | KRW 1.955,00 | -7,13 % | KRW 2.125,00 | KRW 2.165,00 | KRW 1.875,00 | 45,61K |
| 2026-07-27 | KRW 2.105,00 | +3,95 % | KRW 2.020,00 | KRW 2.155,00 | KRW 1.988,00 | 21,91K |
| 2026-07-24 | KRW 2.025,00 | +1,91 % | KRW 1.987,00 | KRW 2.075,00 | KRW 1.881,00 | 19,25K |
| 2026-07-23 | KRW 1.987,00 | +1,85 % | KRW 1.935,00 | KRW 1.999,00 | KRW 1.918,00 | 13,17K |
| 2026-07-22 | KRW 1.951,00 | -2,35 % | KRW 1.982,00 | KRW 2.090,00 | KRW 1.883,00 | 35,53K |
| 2026-07-21 | KRW 1.998,00 | +1,73 % | KRW 1.886,00 | KRW 2.025,00 | KRW 1.881,00 | 27,27K |
| 2026-07-20 | KRW 1.964,00 | -4,43 % | KRW 2.035,00 | KRW 2.055,00 | KRW 1.958,00 | 24,92K |
| 2026-07-16 | KRW 2.055,00 | -0,72 % | KRW 2.095,00 | KRW 2.115,00 | KRW 1.990,00 | 10,91K |
| 2026-07-15 | KRW 2.070,00 | +1,47 % | KRW 2.015,00 | KRW 2.095,00 | KRW 1.990,00 | 13,69K |
| 2026-07-14 | KRW 2.040,00 | -0,24 % | KRW 2.045,00 | KRW 2.085,00 | KRW 1.950,00 | 41,03K |
| 2026-07-13 | KRW 2.045,00 | -3,31 % | KRW 2.115,00 | KRW 2.245,00 | KRW 2.040,00 | 28,30K |
| 2026-07-10 | KRW 2.115,00 | +0,48 % | KRW 2.080,00 | KRW 2.265,00 | KRW 2.080,00 | 10,52K |
| 2026-07-09 | KRW 2.105,00 | -3,44 % | KRW 2.170,00 | KRW 2.240,00 | KRW 2.045,00 | 54,30K |
| 2026-07-08 | KRW 2.180,00 | -0,46 % | KRW 2.190,00 | KRW 2.255,00 | KRW 2.045,00 | 35,09K |
| 2026-07-07 | KRW 2.190,00 | -1,35 % | KRW 2.200,00 | KRW 2.265,00 | KRW 2.160,00 | 12,47K |
| 2026-07-06 | KRW 2.220,00 | -3,48 % | KRW 2.300,00 | KRW 2.390,00 | KRW 2.150,00 | 19,73K |
| 2026-07-03 | KRW 2.300,00 | +1,32 % | KRW 2.270,00 | KRW 2.305,00 | KRW 2.150,00 | 40,76K |
| 2026-07-02 | KRW 2.270,00 | -6,58 % | KRW 2.430,00 | KRW 2.485,00 | KRW 2.210,00 | 31,91K |
| 2026-07-01 | KRW 2.430,00 | +5,88 % | KRW 2.295,00 | KRW 2.445,00 | KRW 2.235,00 | 35,86K |
| 2026-06-30 | KRW 2.295,00 | -1,29 % | KRW 2.325,00 | KRW 2.390,00 | KRW 2.245,00 | 26,09K |
| 2026-06-29 | KRW 2.325,00 | +14,53 % | KRW 2.205,00 | KRW 2.355,00 | KRW 2.040,00 | 57,26K |
| 2026-06-26 | KRW 2.030,00 | -7,31 % | KRW 2.190,00 | KRW 2.190,00 | KRW 1.972,00 | 58,95K |
| 2026-06-25 | KRW 2.190,00 | -3,31 % | KRW 2.265,00 | KRW 2.325,00 | KRW 2.100,00 | 52,84K |
| 2026-06-24 | KRW 2.265,00 | +1,57 % | KRW 2.230,00 | KRW 2.325,00 | KRW 2.120,00 | 72,50K |
| 2026-06-23 | KRW 2.230,00 | -13,06 % | KRW 2.465,00 | KRW 2.605,00 | KRW 2.230,00 | 104,94K |
| 2026-06-22 | KRW 2.565,00 | +0,20 % | KRW 2.560,00 | KRW 2.840,00 | KRW 2.500,00 | 82,27K |
| 2026-06-19 | KRW 2.560,00 | -1,92 % | KRW 2.635,00 | KRW 2.735,00 | KRW 2.425,00 | 60,68K |
| 2026-06-18 | KRW 2.610,00 | -7,61 % | KRW 2.850,00 | KRW 2.865,00 | KRW 2.600,00 | 75,58K |
| 2026-06-17 | KRW 2.825,00 | +0,36 % | KRW 2.795,00 | KRW 2.910,00 | KRW 2.765,00 | 37,53K |
| 2026-06-16 | KRW 2.815,00 | +0,18 % | KRW 2.960,00 | KRW 2.960,00 | KRW 2.755,00 | 31,51K |
| 2026-06-15 | KRW 2.810,00 | -6,64 % | KRW 2.990,00 | KRW 3.045,00 | KRW 2.775,00 | 52,56K |
| 2026-06-12 | KRW 3.010,00 | +2,91 % | KRW 2.915,00 | KRW 3.120,00 | KRW 2.905,00 | 75,99K |
| 2026-06-11 | KRW 2.925,00 | +2,63 % | KRW 2.725,00 | KRW 2.970,00 | KRW 2.465,00 | 93,81K |
| 2026-06-10 | KRW 2.850,00 | +11,76 % | KRW 2.530,00 | KRW 2.930,00 | KRW 2.500,00 | 12 |
| 2026-06-09 | KRW 2.550,00 | +0,20 % | KRW 2.420,00 | KRW 2.805,00 | KRW 2.420,00 | 102,38K |
| 2026-06-08 | KRW 2.545,00 | -9,43 % | KRW 2.750,00 | KRW 2.810,00 | KRW 2.515,00 | 71,22K |
| 2026-06-05 | KRW 2.810,00 | -6,18 % | KRW 2.880,00 | KRW 2.950,00 | KRW 2.775,00 | 78,85K |
| 2026-06-04 | KRW 2.995,00 | +1,35 % | KRW 2.955,00 | KRW 3.115,00 | KRW 2.890,00 | 60,90K |
| 2026-06-02 | KRW 2.955,00 | -4,83 % | KRW 3.005,00 | KRW 3.050,00 | KRW 2.925,00 | 142,93K |
| 2026-06-01 | KRW 3.105,00 | -2,66 % | KRW 3.070,00 | KRW 3.230,00 | KRW 3.020,00 | 114,60K |
| 2026-05-29 | KRW 3.190,00 | -3,33 % | KRW 3.220,00 | KRW 3.365,00 | KRW 3.060,00 | 130,86K |
| 2026-05-28 | KRW 3.300,00 | -5,58 % | KRW 3.550,00 | KRW 3.620,00 | KRW 3.165,00 | 287,65K |
| 2026-05-27 | KRW 3.495,00 | -16,88 % | KRW 4.170,00 | KRW 4.210,00 | KRW 3.450,00 | 496,15K |
| 2026-05-26 | KRW 4.205,00 | -2,32 % | KRW 4.350,00 | KRW 4.495,00 | KRW 4.095,00 | 165,67K |
| 2026-05-22 | KRW 4.305,00 | +1,06 % | KRW 4.340,00 | KRW 4.450,00 | KRW 4.265,00 | 154,84K |