KGA Co., Ltd. 455180
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.289,00+37,00 (+2,96 %)
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 1.289,00 | +2,96 % | KRW 1.235,00 | KRW 1.289,00 | KRW 1.226,00 | 67,13K |
| 2026-10-01 | KRW 1.252,00 | +0,16 % | KRW 1.240,00 | KRW 1.288,00 | KRW 1.204,00 | 12,73K |
| 2026-09-30 | KRW 1.250,00 | -0,64 % | KRW 1.270,00 | KRW 1.270,00 | KRW 1.220,00 | 10,09K |
| 2026-09-29 | KRW 1.258,00 | -0,79 % | KRW 1.268,00 | KRW 1.268,00 | KRW 1.230,00 | 7,50K |
| 2026-09-28 | KRW 1.268,00 | -0,08 % | KRW 1.269,00 | KRW 1.278,00 | KRW 1.189,00 | 19,01K |
| 2026-09-23 | KRW 1.269,00 | -0,39 % | KRW 1.258,00 | KRW 1.290,00 | KRW 1.204,00 | 102,24K |
| 2026-09-22 | KRW 1.274,00 | +1,51 % | KRW 1.265,00 | KRW 1.286,00 | KRW 1.237,00 | 33,49K |
| 2026-09-21 | KRW 1.255,00 | -5,92 % | KRW 1.323,00 | KRW 1.331,00 | KRW 1.238,00 | 58,03K |
| 2026-09-18 | KRW 1.334,00 | +1,14 % | KRW 1.328,00 | KRW 1.354,00 | KRW 1.290,00 | 9,80K |
| 2026-09-17 | KRW 1.319,00 | -2,66 % | KRW 1.332,00 | KRW 1.354,00 | KRW 1.311,00 | 37,38K |
| 2026-09-16 | KRW 1.355,00 | +3,44 % | KRW 1.309,00 | KRW 1.363,00 | KRW 1.232,00 | 53,71K |
| 2026-09-15 | KRW 1.310,00 | -4,38 % | KRW 1.307,00 | KRW 1.398,00 | KRW 1.268,00 | 67,89K |
| 2026-09-14 | KRW 1.370,00 | +9,34 % | KRW 1.252,00 | KRW 1.370,00 | KRW 1.225,00 | 39,14K |
| 2026-09-11 | KRW 1.253,00 | -1,26 % | KRW 1.269,00 | KRW 1.273,00 | KRW 1.218,00 | 35,40K |
| 2026-09-10 | KRW 1.269,00 | +1,20 % | KRW 1.250,00 | KRW 1.271,00 | KRW 1.226,00 | 17,05K |
| 2026-09-09 | KRW 1.254,00 | +1,79 % | KRW 1.232,00 | KRW 1.264,00 | KRW 1.201,00 | 22,38K |
| 2026-09-08 | KRW 1.232,00 | -2,45 % | KRW 1.299,00 | KRW 1.300,00 | KRW 1.200,00 | 20,40K |
| 2026-09-07 | KRW 1.263,00 | -0,79 % | KRW 1.273,00 | KRW 1.322,00 | KRW 1.248,00 | 20,27K |
| 2026-09-04 | KRW 1.273,00 | +1,35 % | KRW 1.284,00 | KRW 1.332,00 | KRW 1.240,00 | 98,80K |
| 2026-09-03 | KRW 1.256,00 | -5,06 % | KRW 1.321,00 | KRW 1.321,00 | KRW 1.251,00 | 15,12K |
| 2026-09-02 | KRW 1.323,00 | -0,82 % | KRW 1.334,00 | KRW 1.351,00 | KRW 1.251,00 | 20,05K |
| 2026-09-01 | KRW 1.334,00 | -4,17 % | KRW 1.383,00 | KRW 1.383,00 | KRW 1.312,00 | 20,54K |
| 2026-08-31 | KRW 1.392,00 | +2,88 % | KRW 1.353,00 | KRW 1.392,00 | KRW 1.312,00 | 29,24K |
| 2026-08-28 | KRW 1.353,00 | -0,51 % | KRW 1.360,00 | KRW 1.364,00 | KRW 1.299,00 | 30,05K |
| 2026-08-27 | KRW 1.360,00 | +1,42 % | KRW 1.330,00 | KRW 1.386,00 | KRW 1.211,00 | 74,99K |
| 2026-08-26 | KRW 1.341,00 | +5,84 % | KRW 1.267,00 | KRW 1.342,00 | KRW 1.191,00 | 79,54K |
| 2026-08-25 | KRW 1.267,00 | -3,50 % | KRW 1.313,00 | KRW 1.313,00 | KRW 1.182,00 | 53,19K |
| 2026-08-24 | KRW 1.313,00 | -0,23 % | KRW 1.316,00 | KRW 1.335,00 | KRW 1.250,00 | 26,46K |
| 2026-08-21 | KRW 1.316,00 | -2,88 % | KRW 1.399,00 | KRW 1.399,00 | KRW 1.273,00 | 33,22K |
| 2026-08-20 | KRW 1.355,00 | -0,59 % | KRW 1.400,00 | KRW 1.400,00 | KRW 1.261,00 | 68,78K |
| 2026-08-19 | KRW 1.363,00 | -4,42 % | KRW 1.382,00 | KRW 1.475,00 | KRW 1.340,00 | 38,09K |
| 2026-08-18 | KRW 1.426,00 | -4,17 % | KRW 1.532,00 | KRW 1.532,00 | KRW 1.408,00 | 48,89K |
| 2026-08-14 | KRW 1.488,00 | -4,31 % | KRW 1.512,00 | KRW 1.605,00 | KRW 1.478,00 | 82,11K |
| 2026-08-13 | KRW 1.555,00 | -5,59 % | KRW 1.647,00 | KRW 1.667,00 | KRW 1.546,00 | 58,36K |
| 2026-08-12 | KRW 1.647,00 | -1,44 % | KRW 1.690,00 | KRW 1.700,00 | KRW 1.617,00 | 37,58K |
| 2026-08-11 | KRW 1.671,00 | -4,89 % | KRW 1.707,00 | KRW 1.747,00 | KRW 1.591,00 | 74,18K |
| 2026-08-10 | KRW 1.757,00 | +0,75 % | KRW 1.744,00 | KRW 1.849,00 | KRW 1.638,00 | 78,29K |
| 2026-08-07 | KRW 1.744,00 | -0,80 % | KRW 1.721,00 | KRW 1.765,00 | KRW 1.705,00 | 14,19K |
| 2026-08-06 | KRW 1.758,00 | +2,75 % | KRW 1.709,00 | KRW 1.790,00 | KRW 1.560,00 | 61,95K |
| 2026-08-05 | KRW 1.711,00 | -3,71 % | KRW 1.777,00 | KRW 1.795,00 | KRW 1.684,00 | 50,94K |
| 2026-08-04 | KRW 1.777,00 | +3,25 % | KRW 1.722,00 | KRW 1.870,00 | KRW 1.687,00 | 33,45K |
| 2026-08-03 | KRW 1.721,00 | -2,22 % | KRW 1.760,00 | KRW 1.789,00 | KRW 1.715,00 | 20,06K |
| 2026-07-31 | KRW 1.760,00 | +3,71 % | KRW 1.760,00 | KRW 1.770,00 | KRW 1.648,00 | 58,88K |
| 2026-07-30 | KRW 1.697,00 | +10,12 % | KRW 1.400,00 | KRW 1.755,00 | KRW 1.400,00 | 74,06K |
| 2026-07-29 | KRW 1.541,00 | -10,61 % | KRW 1.618,00 | KRW 1.715,00 | KRW 1.535,00 | 53,77K |
| 2026-07-28 | KRW 1.724,00 | -0,86 % | KRW 1.760,00 | KRW 1.760,00 | KRW 1.632,00 | 44,52K |
| 2026-07-27 | KRW 1.739,00 | +0,81 % | KRW 1.725,00 | KRW 1.948,00 | KRW 1.714,00 | 111,85K |
| 2026-07-24 | KRW 1.725,00 | +3,67 % | KRW 1.663,00 | KRW 1.800,00 | KRW 1.610,00 | 99,67K |
| 2026-07-23 | KRW 1.664,00 | +14,05 % | KRW 1.459,00 | KRW 1.700,00 | KRW 1.406,00 | 139,92K |
| 2026-07-22 | KRW 1.459,00 | +10,87 % | KRW 1.390,00 | KRW 1.550,00 | KRW 1.328,00 | 136,08K |
| 2026-07-21 | KRW 1.316,00 | -1,72 % | KRW 1.299,00 | KRW 1.377,00 | KRW 1.280,00 | 53,10K |
| 2026-07-20 | KRW 1.339,00 | -7,97 % | KRW 1.400,00 | KRW 1.430,00 | KRW 1.305,00 | 33,00K |
| 2026-07-16 | KRW 1.455,00 | +1,18 % | KRW 1.438,00 | KRW 1.470,00 | KRW 1.403,00 | 10,96K |
| 2026-07-15 | KRW 1.438,00 | +7,47 % | KRW 1.338,00 | KRW 1.450,00 | KRW 1.311,00 | 26,78K |
| 2026-07-14 | KRW 1.338,00 | -2,26 % | KRW 1.369,00 | KRW 1.369,00 | KRW 1.293,00 | 30,94K |
| 2026-07-13 | KRW 1.369,00 | -2,84 % | KRW 1.399,00 | KRW 1.454,00 | KRW 1.321,00 | 39,95K |
| 2026-07-10 | KRW 1.409,00 | +2,92 % | KRW 1.354,00 | KRW 1.416,00 | KRW 1.301,00 | 33,71K |
| 2026-07-09 | KRW 1.369,00 | +1,63 % | KRW 1.346,00 | KRW 1.370,00 | KRW 1.289,00 | 26,50K |
| 2026-07-08 | KRW 1.347,00 | +2,43 % | KRW 1.345,00 | KRW 1.359,00 | KRW 1.276,00 | 44,98K |
| 2026-07-07 | KRW 1.315,00 | -12,80 % | KRW 1.460,00 | KRW 1.500,00 | KRW 1.300,00 | 73,79K |
| 2026-07-06 | KRW 1.508,00 | -12,07 % | KRW 1.726,00 | KRW 1.726,00 | KRW 1.440,00 | 193,38K |
| 2026-07-03 | KRW 1.715,00 | +27,89 % | KRW 1.341,00 | KRW 1.715,00 | KRW 1.341,00 | 319,61K |
| 2026-07-02 | KRW 1.341,00 | +5,26 % | KRW 1.269,00 | KRW 1.440,00 | KRW 1.269,00 | 72,51K |
| 2026-07-01 | KRW 1.274,00 | -8,48 % | KRW 1.400,00 | KRW 1.400,00 | KRW 1.250,00 | 58,69K |
| 2026-06-30 | KRW 1.392,00 | +1,16 % | KRW 1.430,00 | KRW 1.430,00 | KRW 1.321,00 | 38,68K |
| 2026-06-29 | KRW 1.376,00 | +5,60 % | KRW 1.303,00 | KRW 1.430,00 | KRW 1.288,00 | 32,17K |
| 2026-06-26 | KRW 1.303,00 | -13,13 % | KRW 1.500,00 | KRW 1.500,00 | KRW 1.250,00 | 182,43K |
| 2026-06-25 | KRW 1.500,00 | -11,76 % | KRW 1.628,00 | KRW 1.696,00 | KRW 1.420,00 | 94,33K |
| 2026-06-24 | KRW 1.700,00 | +1,86 % | KRW 1.719,00 | KRW 1.732,00 | KRW 1.510,00 | 45,60K |
| 2026-06-23 | KRW 1.669,00 | -2,28 % | KRW 1.760,00 | KRW 1.760,00 | KRW 1.617,00 | 203,93K |
| 2026-06-22 | KRW 1.708,00 | +1,01 % | KRW 1.710,00 | KRW 1.760,00 | KRW 1.659,00 | 64,22K |
| 2026-06-19 | KRW 1.691,00 | -1,40 % | KRW 1.715,00 | KRW 1.740,00 | KRW 1.629,00 | 45,33K |
| 2026-06-18 | KRW 1.715,00 | -1,72 % | KRW 1.745,00 | KRW 1.810,00 | KRW 1.673,00 | 25,36K |
| 2026-06-17 | KRW 1.745,00 | -0,06 % | KRW 1.747,00 | KRW 1.788,00 | KRW 1.630,00 | 45,12K |
| 2026-06-16 | KRW 1.746,00 | -0,46 % | KRW 1.775,00 | KRW 1.775,00 | KRW 1.680,00 | 26,33K |
| 2026-06-15 | KRW 1.754,00 | -7,05 % | KRW 1.900,00 | KRW 1.930,00 | KRW 1.709,00 | 78,39K |
| 2026-06-12 | KRW 1.887,00 | +7,16 % | KRW 1.900,00 | KRW 1.900,00 | KRW 1.751,00 | 101,60K |
| 2026-06-11 | KRW 1.761,00 | +5,13 % | KRW 1.675,00 | KRW 1.924,00 | KRW 1.591,00 | 123,48K |
| 2026-06-10 | KRW 1.675,00 | -0,89 % | KRW 1.800,00 | KRW 1.800,00 | KRW 1.575,00 | 52,96K |
| 2026-06-09 | KRW 1.690,00 | -2,48 % | KRW 1.733,00 | KRW 1.890,00 | KRW 1.643,00 | 111,88K |
| 2026-06-08 | KRW 1.733,00 | -7,77 % | KRW 1.878,00 | KRW 1.878,00 | KRW 1.605,00 | 85,52K |
| 2026-06-05 | KRW 1.879,00 | +13,12 % | KRW 1.662,00 | KRW 2.000,00 | KRW 1.662,00 | 276,42K |
| 2026-06-04 | KRW 1.661,00 | +11,85 % | KRW 1.483,00 | KRW 1.768,00 | KRW 1.451,00 | 105,12K |
| 2026-06-02 | KRW 1.485,00 | -4,19 % | KRW 1.550,00 | KRW 1.596,00 | KRW 1.355,00 | 169,73K |
| 2026-06-01 | KRW 1.550,00 | -4,73 % | KRW 1.690,00 | KRW 1.690,00 | KRW 1.513,00 | 110,30K |
| 2026-05-29 | KRW 1.627,00 | -20,83 % | KRW 1.871,00 | KRW 2.150,00 | KRW 1.468,00 | 536,75K |
| 2026-05-28 | KRW 2.055,00 | -6,38 % | KRW 2.310,00 | KRW 2.310,00 | KRW 1.850,00 | 255,39K |
| 2026-05-27 | KRW 2.195,00 | -5,59 % | KRW 2.425,00 | KRW 2.425,00 | KRW 2.160,00 | 161,63K |
| 2026-05-26 | KRW 2.325,00 | -6,63 % | KRW 2.600,00 | KRW 2.600,00 | KRW 2.310,00 | 75,31K |
| 2026-05-22 | KRW 2.490,00 | 0,00 % | KRW 2.580,00 | KRW 2.580,00 | KRW 2.460,00 | 50,86K |