RevuCorporation Inc 443250
KRX · Südkorea · Technologiedienstleistungen
KRW 5.150,00-10,00 (-0,19 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 5.160,00 | +2,18 % | KRW 5.070,00 | KRW 5.160,00 | KRW 5.050,00 | 10,40K |
| 2026-09-30 | KRW 5.050,00 | -1,75 % | KRW 5.150,00 | KRW 5.180,00 | KRW 5.000,00 | 9,43K |
| 2026-09-29 | KRW 5.140,00 | +2,90 % | KRW 4.905,00 | KRW 5.170,00 | KRW 4.905,00 | 3,42K |
| 2026-09-28 | KRW 4.995,00 | -0,10 % | KRW 5.000,00 | KRW 5.000,00 | KRW 4.880,00 | 9,94K |
| 2026-09-23 | KRW 5.000,00 | -1,57 % | KRW 5.040,00 | KRW 5.060,00 | KRW 4.915,00 | 16,84K |
| 2026-09-22 | KRW 5.080,00 | -1,55 % | KRW 5.100,00 | KRW 5.160,00 | KRW 5.000,00 | 10,89K |
| 2026-09-21 | KRW 5.160,00 | -0,77 % | KRW 5.190,00 | KRW 5.240,00 | KRW 5.010,00 | 14,59K |
| 2026-09-18 | KRW 5.200,00 | +1,17 % | KRW 5.050,00 | KRW 5.200,00 | KRW 4.995,00 | 14,82K |
| 2026-09-17 | KRW 5.140,00 | -3,20 % | KRW 5.300,00 | KRW 5.300,00 | KRW 5.080,00 | 14,28K |
| 2026-09-16 | KRW 5.310,00 | -3,10 % | KRW 5.500,00 | KRW 5.500,00 | KRW 5.160,00 | 17,18K |
| 2026-09-15 | KRW 5.480,00 | -0,18 % | KRW 5.460,00 | KRW 5.590,00 | KRW 5.280,00 | 9,57K |
| 2026-09-14 | KRW 5.490,00 | -5,34 % | KRW 5.680,00 | KRW 5.800,00 | KRW 5.490,00 | 12,16K |
| 2026-09-11 | KRW 5.800,00 | +2,29 % | KRW 5.670,00 | KRW 5.820,00 | KRW 5.520,00 | 12,80K |
| 2026-09-10 | KRW 5.670,00 | -0,87 % | KRW 5.720,00 | KRW 5.750,00 | KRW 5.470,00 | 11,40K |
| 2026-09-09 | KRW 5.720,00 | -1,72 % | KRW 5.720,00 | KRW 5.820,00 | KRW 5.570,00 | 13,06K |
| 2026-09-08 | KRW 5.820,00 | -1,19 % | KRW 5.880,00 | KRW 5.890,00 | KRW 5.750,00 | 3,81K |
| 2026-09-07 | KRW 5.890,00 | -0,17 % | KRW 5.850,00 | KRW 6.000,00 | KRW 5.750,00 | 10,87K |
| 2026-09-04 | KRW 5.900,00 | -1,50 % | KRW 5.900,00 | KRW 6.000,00 | KRW 5.820,00 | 6,92K |
| 2026-09-03 | KRW 5.990,00 | +3,63 % | KRW 5.750,00 | KRW 6.000,00 | KRW 5.650,00 | 7,74K |
| 2026-09-02 | KRW 5.780,00 | +1,40 % | KRW 5.520,00 | KRW 5.790,00 | KRW 5.280,00 | 12,61K |
| 2026-09-01 | KRW 5.700,00 | -2,90 % | KRW 5.800,00 | KRW 6.750,00 | KRW 5.700,00 | 100,16K |
| 2026-08-31 | KRW 5.870,00 | -0,84 % | KRW 5.850,00 | KRW 5.970,00 | KRW 5.850,00 | 3,00K |
| 2026-08-28 | KRW 5.920,00 | -1,00 % | KRW 5.900,00 | KRW 6.000,00 | KRW 5.870,00 | 813 |
| 2026-08-27 | KRW 5.980,00 | 0,00 % | KRW 5.900,00 | KRW 5.980,00 | KRW 5.870,00 | 2,72K |
| 2026-08-26 | KRW 5.980,00 | +0,84 % | KRW 5.930,00 | KRW 6.000,00 | KRW 5.930,00 | 2,00K |
| 2026-08-25 | KRW 5.930,00 | -1,17 % | KRW 5.810,00 | KRW 5.990,00 | KRW 5.810,00 | 659 |
| 2026-08-24 | KRW 6.000,00 | +1,52 % | KRW 5.810,00 | KRW 6.000,00 | KRW 5.810,00 | 1,67K |
| 2026-08-21 | KRW 5.910,00 | -1,66 % | KRW 5.980,00 | KRW 6.090,00 | KRW 5.780,00 | 5,43K |
| 2026-08-20 | KRW 6.010,00 | -0,50 % | KRW 6.000,00 | KRW 6.090,00 | KRW 5.950,00 | 2,79K |
| 2026-08-19 | KRW 6.040,00 | -2,74 % | KRW 6.130,00 | KRW 6.250,00 | KRW 5.950,00 | 6,14K |
| 2026-08-18 | KRW 6.210,00 | -3,27 % | KRW 6.370,00 | KRW 6.430,00 | KRW 6.160,00 | 5,16K |
| 2026-08-14 | KRW 6.420,00 | -0,77 % | KRW 6.470,00 | KRW 6.500,00 | KRW 6.310,00 | 1,63K |
| 2026-08-13 | KRW 6.470,00 | +1,25 % | KRW 6.390,00 | KRW 6.500,00 | KRW 6.250,00 | 5,24K |
| 2026-08-12 | KRW 6.390,00 | +0,16 % | KRW 6.380,00 | KRW 6.500,00 | KRW 6.240,00 | 7,57K |
| 2026-08-11 | KRW 6.380,00 | +5,45 % | KRW 5.950,00 | KRW 6.390,00 | KRW 5.950,00 | 11,08K |
| 2026-08-10 | KRW 6.050,00 | +3,07 % | KRW 5.910,00 | KRW 6.050,00 | KRW 5.730,00 | 5,11K |
| 2026-08-07 | KRW 5.870,00 | +0,51 % | KRW 5.780,00 | KRW 5.890,00 | KRW 5.780,00 | 4,44K |
| 2026-08-06 | KRW 5.840,00 | +0,69 % | KRW 5.720,00 | KRW 5.860,00 | KRW 5.680,00 | 2,67K |
| 2026-08-05 | KRW 5.800,00 | +0,35 % | KRW 5.780,00 | KRW 5.910,00 | KRW 5.680,00 | 10,12K |
| 2026-08-04 | KRW 5.780,00 | +3,96 % | KRW 5.410,00 | KRW 5.810,00 | KRW 5.410,00 | 8,58K |
| 2026-08-03 | KRW 5.560,00 | +2,58 % | KRW 5.470,00 | KRW 5.660,00 | KRW 5.420,00 | 5,40K |
| 2026-07-31 | KRW 5.420,00 | -0,91 % | KRW 5.510,00 | KRW 5.520,00 | KRW 5.340,00 | 21,60K |
| 2026-07-30 | KRW 5.470,00 | -0,36 % | KRW 4.650,00 | KRW 5.590,00 | KRW 4.650,00 | 37,29K |
| 2026-07-29 | KRW 5.490,00 | -3,35 % | KRW 5.510,00 | KRW 5.730,00 | KRW 5.260,00 | 24,56K |
| 2026-07-28 | KRW 5.680,00 | -4,38 % | KRW 5.640,00 | KRW 5.970,00 | KRW 5.600,00 | 13,08K |
| 2026-07-27 | KRW 5.940,00 | +0,85 % | KRW 5.890,00 | KRW 5.970,00 | KRW 5.810,00 | 2,44K |
| 2026-07-24 | KRW 5.890,00 | -2,97 % | KRW 6.070,00 | KRW 6.070,00 | KRW 5.770,00 | 5,53K |
| 2026-07-23 | KRW 6.070,00 | +2,02 % | KRW 5.910,00 | KRW 6.080,00 | KRW 5.860,00 | 4,76K |
| 2026-07-22 | KRW 5.950,00 | +1,02 % | KRW 5.850,00 | KRW 6.000,00 | KRW 5.790,00 | 2,48K |
| 2026-07-21 | KRW 5.890,00 | +1,55 % | KRW 5.670,00 | KRW 5.910,00 | KRW 5.670,00 | 2,27K |
| 2026-07-20 | KRW 5.800,00 | -2,19 % | KRW 5.760,00 | KRW 5.980,00 | KRW 5.750,00 | 10,65K |
| 2026-07-16 | KRW 5.930,00 | +0,85 % | KRW 5.880,00 | KRW 5.970,00 | KRW 5.810,00 | 3,87K |
| 2026-07-15 | KRW 5.880,00 | +0,51 % | KRW 5.810,00 | KRW 5.960,00 | KRW 5.800,00 | 2,10K |
| 2026-07-14 | KRW 5.850,00 | 0,00 % | KRW 5.620,00 | KRW 5.870,00 | KRW 5.620,00 | 11,18K |
| 2026-07-13 | KRW 5.850,00 | -2,34 % | KRW 5.990,00 | KRW 6.080,00 | KRW 5.770,00 | 4,76K |
| 2026-07-10 | KRW 5.990,00 | +1,70 % | KRW 5.970,00 | KRW 6.090,00 | KRW 5.710,00 | 8,38K |
| 2026-07-09 | KRW 5.890,00 | -2,81 % | KRW 5.500,00 | KRW 6.080,00 | KRW 5.490,00 | 62,81K |
| 2026-07-08 | KRW 6.060,00 | +0,50 % | KRW 6.090,00 | KRW 6.090,00 | KRW 5.860,00 | 5,26K |
| 2026-07-07 | KRW 6.030,00 | -3,52 % | KRW 6.200,00 | KRW 6.300,00 | KRW 5.970,00 | 8,29K |
| 2026-07-06 | KRW 6.250,00 | -1,57 % | KRW 6.350,00 | KRW 6.350,00 | KRW 6.150,00 | 4,25K |
| 2026-07-03 | KRW 6.350,00 | +4,10 % | KRW 6.040,00 | KRW 6.350,00 | KRW 5.840,00 | 15,68K |
| 2026-07-02 | KRW 6.100,00 | -2,09 % | KRW 6.180,00 | KRW 6.400,00 | KRW 6.070,00 | 6,87K |
| 2026-07-01 | KRW 6.230,00 | +4,71 % | KRW 5.900,00 | KRW 6.230,00 | KRW 5.880,00 | 11,89K |
| 2026-06-30 | KRW 5.950,00 | -0,50 % | KRW 5.770,00 | KRW 6.040,00 | KRW 5.770,00 | 10,33K |
| 2026-06-29 | KRW 5.980,00 | +6,22 % | KRW 5.420,00 | KRW 5.980,00 | KRW 5.420,00 | 9,89K |
| 2026-06-26 | KRW 5.630,00 | -2,26 % | KRW 5.730,00 | KRW 5.760,00 | KRW 5.310,00 | 15,83K |
| 2026-06-25 | KRW 5.760,00 | -2,70 % | KRW 5.870,00 | KRW 6.000,00 | KRW 5.510,00 | 21,82K |
| 2026-06-24 | KRW 5.920,00 | -3,74 % | KRW 5.930,00 | KRW 6.200,00 | KRW 5.920,00 | 11,69K |
| 2026-06-23 | KRW 6.150,00 | -10,35 % | KRW 6.210,00 | KRW 6.570,00 | KRW 5.910,00 | 93,02K |
| 2026-06-22 | KRW 6.860,00 | +0,88 % | KRW 6.450,00 | KRW 6.860,00 | KRW 6.390,00 | 11,60K |
| 2026-06-19 | KRW 6.800,00 | +5,43 % | KRW 6.490,00 | KRW 6.800,00 | KRW 6.010,00 | 18,08K |
| 2026-06-18 | KRW 6.450,00 | -1,68 % | KRW 6.510,00 | KRW 6.560,00 | KRW 6.350,00 | 6,04K |
| 2026-06-17 | KRW 6.560,00 | +1,71 % | KRW 6.440,00 | KRW 6.600,00 | KRW 6.210,00 | 8,30K |
| 2026-06-16 | KRW 6.450,00 | +3,20 % | KRW 6.250,00 | KRW 6.450,00 | KRW 6.110,00 | 11,75K |
| 2026-06-15 | KRW 6.250,00 | -0,79 % | KRW 6.300,00 | KRW 6.360,00 | KRW 6.170,00 | 7,05K |
| 2026-06-12 | KRW 6.300,00 | +2,94 % | KRW 6.150,00 | KRW 6.380,00 | KRW 6.080,00 | 15,40K |
| 2026-06-11 | KRW 6.120,00 | +2,00 % | KRW 5.940,00 | KRW 6.120,00 | KRW 5.810,00 | 6,38K |
| 2026-06-10 | KRW 6.000,00 | +4,17 % | KRW 5.610,00 | KRW 6.000,00 | KRW 5.610,00 | 80 |
| 2026-06-09 | KRW 5.760,00 | +3,41 % | KRW 5.570,00 | KRW 5.820,00 | KRW 5.570,00 | 10,79K |
| 2026-06-08 | KRW 5.570,00 | -8,39 % | KRW 5.850,00 | KRW 5.880,00 | KRW 5.410,00 | 49,17K |
| 2026-06-05 | KRW 6.080,00 | +1,16 % | KRW 5.910,00 | KRW 6.300,00 | KRW 5.720,00 | 41,90K |
| 2026-06-04 | KRW 6.010,00 | -3,53 % | KRW 6.120,00 | KRW 6.300,00 | KRW 6.010,00 | 16,55K |
| 2026-06-02 | KRW 6.230,00 | -3,41 % | KRW 6.260,00 | KRW 6.360,00 | KRW 6.100,00 | 20,12K |
| 2026-06-01 | KRW 6.450,00 | -3,59 % | KRW 6.630,00 | KRW 6.680,00 | KRW 6.070,00 | 61,30K |
| 2026-05-29 | KRW 6.690,00 | -4,02 % | KRW 6.860,00 | KRW 7.000,00 | KRW 6.300,00 | 92,21K |
| 2026-05-28 | KRW 6.970,00 | -5,43 % | KRW 7.260,00 | KRW 7.270,00 | KRW 6.970,00 | 27,70K |
| 2026-05-27 | KRW 7.370,00 | -3,03 % | KRW 7.400,00 | KRW 7.480,00 | KRW 7.130,00 | 22,97K |
| 2026-05-26 | KRW 7.600,00 | +1,74 % | KRW 7.470,00 | KRW 7.600,00 | KRW 7.020,00 | 48,97K |
| 2026-05-22 | KRW 7.470,00 | -2,23 % | KRW 7.680,00 | KRW 7.700,00 | KRW 7.330,00 | 39,23K |
| 2026-05-21 | KRW 7.640,00 | +3,52 % | KRW 7.380,00 | KRW 7.820,00 | KRW 7.380,00 | 71,72K |