Contec Co., Ltd. 451760
KRX · Südkorea · Kommunikation
KRW 8.400,00+260,00 (+3,19 %)
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 8.400,00 | +3,19 % | KRW 8.220,00 | KRW 8.400,00 | KRW 8.020,00 | 48,96K |
| 2026-09-30 | KRW 8.140,00 | +1,62 % | KRW 8.170,00 | KRW 8.380,00 | KRW 8.090,00 | 54,91K |
| 2026-09-29 | KRW 8.010,00 | -4,98 % | KRW 8.290,00 | KRW 8.430,00 | KRW 7.900,00 | 101,74K |
| 2026-09-28 | KRW 8.430,00 | +1,57 % | KRW 8.300,00 | KRW 8.730,00 | KRW 8.150,00 | 124,64K |
| 2026-09-23 | KRW 8.300,00 | +1,84 % | KRW 8.160,00 | KRW 8.700,00 | KRW 8.070,00 | 184,94K |
| 2026-09-22 | KRW 8.150,00 | +1,12 % | KRW 8.130,00 | KRW 8.570,00 | KRW 8.090,00 | 85,40K |
| 2026-09-21 | KRW 8.060,00 | -5,95 % | KRW 8.640,00 | KRW 8.640,00 | KRW 7.990,00 | 130,35K |
| 2026-09-18 | KRW 8.570,00 | +5,15 % | KRW 8.290,00 | KRW 8.720,00 | KRW 7.970,00 | 299,26K |
| 2026-09-17 | KRW 8.150,00 | +9,84 % | KRW 7.570,00 | KRW 8.900,00 | KRW 7.470,00 | 476,50K |
| 2026-09-16 | KRW 7.420,00 | +2,06 % | KRW 7.260,00 | KRW 7.470,00 | KRW 7.220,00 | 38,48K |
| 2026-09-15 | KRW 7.270,00 | +0,83 % | KRW 7.120,00 | KRW 7.350,00 | KRW 7.070,00 | 30,57K |
| 2026-09-14 | KRW 7.210,00 | -0,14 % | KRW 7.150,00 | KRW 7.350,00 | KRW 7.040,00 | 39,24K |
| 2026-09-11 | KRW 7.220,00 | -0,96 % | KRW 7.100,00 | KRW 7.370,00 | KRW 7.100,00 | 29,54K |
| 2026-09-10 | KRW 7.290,00 | -0,55 % | KRW 7.400,00 | KRW 7.400,00 | KRW 7.070,00 | 35,35K |
| 2026-09-09 | KRW 7.330,00 | +3,24 % | KRW 7.240,00 | KRW 7.390,00 | KRW 7.020,00 | 35,83K |
| 2026-09-08 | KRW 7.100,00 | +1,43 % | KRW 7.000,00 | KRW 7.280,00 | KRW 6.920,00 | 70,22K |
| 2026-09-07 | KRW 7.000,00 | +0,43 % | KRW 6.970,00 | KRW 7.180,00 | KRW 6.930,00 | 31,20K |
| 2026-09-04 | KRW 6.970,00 | +3,11 % | KRW 6.810,00 | KRW 7.140,00 | KRW 6.780,00 | 49,30K |
| 2026-09-03 | KRW 6.760,00 | -2,59 % | KRW 6.940,00 | KRW 7.110,00 | KRW 6.720,00 | 46,48K |
| 2026-09-02 | KRW 6.940,00 | -2,80 % | KRW 6.970,00 | KRW 7.200,00 | KRW 6.900,00 | 27,83K |
| 2026-09-01 | KRW 7.140,00 | -0,70 % | KRW 7.280,00 | KRW 7.330,00 | KRW 7.040,00 | 33,57K |
| 2026-08-31 | KRW 7.190,00 | +0,56 % | KRW 7.100,00 | KRW 7.310,00 | KRW 6.860,00 | 55,73K |
| 2026-08-28 | KRW 7.150,00 | +0,28 % | KRW 7.190,00 | KRW 7.260,00 | KRW 6.980,00 | 36,97K |
| 2026-08-27 | KRW 7.130,00 | +0,85 % | KRW 7.070,00 | KRW 7.260,00 | KRW 7.070,00 | 39,16K |
| 2026-08-26 | KRW 7.070,00 | -1,12 % | KRW 7.110,00 | KRW 7.270,00 | KRW 6.940,00 | 29,81K |
| 2026-08-25 | KRW 7.150,00 | +2,88 % | KRW 6.850,00 | KRW 7.180,00 | KRW 6.560,00 | 38,51K |
| 2026-08-24 | KRW 6.950,00 | -0,14 % | KRW 6.970,00 | KRW 7.200,00 | KRW 6.900,00 | 45,80K |
| 2026-08-21 | KRW 6.960,00 | -7,45 % | KRW 7.530,00 | KRW 7.570,00 | KRW 6.890,00 | 81,20K |
| 2026-08-20 | KRW 7.520,00 | +0,67 % | KRW 7.520,00 | KRW 7.770,00 | KRW 7.410,00 | 68,74K |
| 2026-08-19 | KRW 7.470,00 | -7,55 % | KRW 7.760,00 | KRW 7.930,00 | KRW 7.470,00 | 74,03K |
| 2026-08-18 | KRW 8.080,00 | -4,94 % | KRW 8.460,00 | KRW 8.490,00 | KRW 7.920,00 | 92,86K |
| 2026-08-14 | KRW 8.500,00 | -2,19 % | KRW 8.700,00 | KRW 8.790,00 | KRW 8.290,00 | 144,66K |
| 2026-08-13 | KRW 8.690,00 | +5,33 % | KRW 8.520,00 | KRW 8.920,00 | KRW 8.310,00 | 193,97K |
| 2026-08-12 | KRW 8.250,00 | +1,60 % | KRW 8.100,00 | KRW 8.400,00 | KRW 7.850,00 | 63,09K |
| 2026-08-11 | KRW 8.120,00 | -1,58 % | KRW 8.390,00 | KRW 8.960,00 | KRW 7.890,00 | 207,16K |
| 2026-08-10 | KRW 8.250,00 | +11,04 % | KRW 8.000,00 | KRW 8.300,00 | KRW 7.650,00 | 172,62K |
| 2026-08-07 | KRW 7.430,00 | -0,67 % | KRW 7.520,00 | KRW 7.800,00 | KRW 7.300,00 | 47,98K |
| 2026-08-06 | KRW 7.480,00 | -1,84 % | KRW 7.620,00 | KRW 7.690,00 | KRW 7.230,00 | 80,97K |
| 2026-08-05 | KRW 7.620,00 | +3,39 % | KRW 7.400,00 | KRW 7.910,00 | KRW 7.370,00 | 160,77K |
| 2026-08-04 | KRW 7.370,00 | +6,50 % | KRW 6.940,00 | KRW 7.600,00 | KRW 6.940,00 | 107,93K |
| 2026-08-03 | KRW 6.920,00 | +3,28 % | KRW 6.700,00 | KRW 7.500,00 | KRW 6.470,00 | 84,78K |
| 2026-07-31 | KRW 6.700,00 | +14,14 % | KRW 6.050,00 | KRW 6.980,00 | KRW 6.050,00 | 78,62K |
| 2026-07-30 | KRW 5.870,00 | -0,84 % | KRW 5.920,00 | KRW 6.250,00 | KRW 5.870,00 | 79,91K |
| 2026-07-29 | KRW 5.920,00 | -11,64 % | KRW 6.700,00 | KRW 6.920,00 | KRW 5.760,00 | 208,06K |
| 2026-07-28 | KRW 6.700,00 | -8,22 % | KRW 7.050,00 | KRW 7.130,00 | KRW 6.630,00 | 94,14K |
| 2026-07-27 | KRW 7.300,00 | +1,81 % | KRW 7.370,00 | KRW 7.560,00 | KRW 7.120,00 | 60,33K |
| 2026-07-24 | KRW 7.170,00 | -6,40 % | KRW 7.660,00 | KRW 7.660,00 | KRW 7.160,00 | 68,07K |
| 2026-07-23 | KRW 7.660,00 | +6,09 % | KRW 7.220,00 | KRW 7.750,00 | KRW 7.110,00 | 61,93K |
| 2026-07-22 | KRW 7.220,00 | +1,55 % | KRW 7.300,00 | KRW 7.650,00 | KRW 7.120,00 | 58,47K |
| 2026-07-21 | KRW 7.110,00 | -0,84 % | KRW 7.100,00 | KRW 7.290,00 | KRW 6.920,00 | 47,22K |
| 2026-07-20 | KRW 7.170,00 | -7,24 % | KRW 7.730,00 | KRW 7.740,00 | KRW 7.160,00 | 60,25K |
| 2026-07-16 | KRW 7.730,00 | -0,64 % | KRW 7.700,00 | KRW 7.970,00 | KRW 7.450,00 | 88,38K |
| 2026-07-15 | KRW 7.780,00 | +7,61 % | KRW 7.370,00 | KRW 7.830,00 | KRW 7.370,00 | 100,77K |
| 2026-07-14 | KRW 7.230,00 | -5,86 % | KRW 7.610,00 | KRW 7.740,00 | KRW 6.890,00 | 208,19K |
| 2026-07-13 | KRW 7.680,00 | -11,21 % | KRW 8.580,00 | KRW 8.820,00 | KRW 7.600,00 | 183,95K |
| 2026-07-10 | KRW 8.650,00 | +6,79 % | KRW 8.150,00 | KRW 8.750,00 | KRW 8.150,00 | 65,82K |
| 2026-07-09 | KRW 8.100,00 | +1,12 % | KRW 8.010,00 | KRW 8.490,00 | KRW 7.750,00 | 89,48K |
| 2026-07-08 | KRW 8.010,00 | -7,51 % | KRW 8.660,00 | KRW 9.290,00 | KRW 8.000,00 | 116,41K |
| 2026-07-07 | KRW 8.660,00 | -5,04 % | KRW 8.910,00 | KRW 9.240,00 | KRW 8.020,00 | 149,63K |
| 2026-07-06 | KRW 9.120,00 | -3,70 % | KRW 9.490,00 | KRW 9.680,00 | KRW 8.850,00 | 97,43K |
| 2026-07-03 | KRW 9.470,00 | +2,49 % | KRW 9.240,00 | KRW 9.470,00 | KRW 8.800,00 | 210,25K |
| 2026-07-02 | KRW 9.240,00 | -10,29 % | KRW 10.000,00 | KRW 10.000,00 | KRW 9.160,00 | 93,41K |
| 2026-07-01 | KRW 10.300,00 | +2,28 % | KRW 10.370,00 | KRW 10.520,00 | KRW 9.800,00 | 105,81K |
| 2026-06-30 | KRW 10.070,00 | +1,61 % | KRW 10.130,00 | KRW 10.690,00 | KRW 9.900,00 | 108,61K |
| 2026-06-29 | KRW 9.910,00 | +11,35 % | KRW 8.900,00 | KRW 10.160,00 | KRW 8.890,00 | 127,79K |
| 2026-06-26 | KRW 8.900,00 | -8,72 % | KRW 9.500,00 | KRW 9.700,00 | KRW 8.660,00 | 172,16K |
| 2026-06-25 | KRW 9.750,00 | -4,69 % | KRW 10.280,00 | KRW 10.280,00 | KRW 9.720,00 | 103,09K |
| 2026-06-24 | KRW 10.230,00 | +3,86 % | KRW 9.710,00 | KRW 10.330,00 | KRW 9.710,00 | 123,45K |
| 2026-06-23 | KRW 9.850,00 | -8,71 % | KRW 10.590,00 | KRW 10.840,00 | KRW 9.810,00 | 236,18K |
| 2026-06-22 | KRW 10.790,00 | -3,66 % | KRW 10.990,00 | KRW 11.320,00 | KRW 10.310,00 | 202,62K |
| 2026-06-19 | KRW 11.200,00 | -7,59 % | KRW 12.120,00 | KRW 12.360,00 | KRW 10.870,00 | 380,23K |
| 2026-06-18 | KRW 12.120,00 | -7,13 % | KRW 13.080,00 | KRW 13.130,00 | KRW 12.110,00 | 207,27K |
| 2026-06-17 | KRW 13.050,00 | +0,62 % | KRW 13.000,00 | KRW 13.500,00 | KRW 12.360,00 | 238,42K |
| 2026-06-16 | KRW 12.970,00 | +4,01 % | KRW 12.610,00 | KRW 13.860,00 | KRW 12.400,00 | 319,65K |
| 2026-06-15 | KRW 12.470,00 | -7,08 % | KRW 13.420,00 | KRW 14.130,00 | KRW 12.000,00 | 329,01K |
| 2026-06-12 | KRW 13.420,00 | +0,98 % | KRW 14.020,00 | KRW 14.170,00 | KRW 13.390,00 | 204,99K |
| 2026-06-11 | KRW 13.290,00 | +0,61 % | KRW 13.080,00 | KRW 13.350,00 | KRW 12.200,00 | 248,17K |
| 2026-06-10 | KRW 13.210,00 | -1,49 % | KRW 13.410,00 | KRW 13.770,00 | KRW 12.540,00 | 615 |
| 2026-06-09 | KRW 13.410,00 | +2,44 % | KRW 13.210,00 | KRW 14.200,00 | KRW 13.210,00 | 160,08K |
| 2026-06-08 | KRW 13.090,00 | -8,53 % | KRW 12.810,00 | KRW 14.100,00 | KRW 12.810,00 | 219,53K |
| 2026-06-05 | KRW 14.310,00 | -5,36 % | KRW 14.800,00 | KRW 15.030,00 | KRW 14.010,00 | 150,79K |
| 2026-06-04 | KRW 15.120,00 | +0,27 % | KRW 15.130,00 | KRW 15.600,00 | KRW 14.680,00 | 166,88K |
| 2026-06-02 | KRW 15.080,00 | -5,16 % | KRW 15.110,00 | KRW 15.430,00 | KRW 14.330,00 | 348,85K |
| 2026-06-01 | KRW 15.900,00 | -8,83 % | KRW 17.400,00 | KRW 17.450,00 | KRW 15.680,00 | 390,62K |
| 2026-05-29 | KRW 17.440,00 | -3,91 % | KRW 18.330,00 | KRW 18.830,00 | KRW 17.080,00 | 243,84K |
| 2026-05-28 | KRW 18.150,00 | +1,23 % | KRW 17.930,00 | KRW 18.380,00 | KRW 17.270,00 | 297,68K |
| 2026-05-27 | KRW 17.930,00 | -8,80 % | KRW 19.670,00 | KRW 19.670,00 | KRW 17.790,00 | 338,77K |
| 2026-05-26 | KRW 19.660,00 | +5,87 % | KRW 19.110,00 | KRW 21.050,00 | KRW 18.990,00 | 433,34K |
| 2026-05-22 | KRW 18.570,00 | +4,21 % | KRW 18.060,00 | KRW 18.750,00 | KRW 17.870,00 | 193,66K |
| 2026-05-21 | KRW 17.820,00 | +3,01 % | KRW 17.500,00 | KRW 18.610,00 | KRW 17.500,00 | 182,46K |