VECT Co.,Ltd. 457600
KRX · Südkorea · Technologiedienstleistungen
KRW 3.850,00+160,00 (+4,34 %)
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 3.850,00 | +4,34 % | KRW 3.685,00 | KRW 4.045,00 | KRW 3.540,00 | 228,47K |
| 2026-10-01 | KRW 3.690,00 | -3,40 % | KRW 3.815,00 | KRW 3.920,00 | KRW 3.685,00 | 94,26K |
| 2026-09-30 | KRW 3.820,00 | -3,29 % | KRW 3.950,00 | KRW 3.990,00 | KRW 3.565,00 | 95,81K |
| 2026-09-29 | KRW 3.950,00 | -4,36 % | KRW 4.400,00 | KRW 4.400,00 | KRW 3.850,00 | 93,37K |
| 2026-09-28 | KRW 4.130,00 | -4,95 % | KRW 4.340,00 | KRW 4.345,00 | KRW 3.945,00 | 114,22K |
| 2026-09-23 | KRW 4.345,00 | -0,34 % | KRW 4.360,00 | KRW 4.460,00 | KRW 4.180,00 | 64,64K |
| 2026-09-22 | KRW 4.360,00 | -1,36 % | KRW 4.500,00 | KRW 4.545,00 | KRW 4.290,00 | 50,53K |
| 2026-09-21 | KRW 4.420,00 | -2,32 % | KRW 4.550,00 | KRW 4.705,00 | KRW 4.405,00 | 53,59K |
| 2026-09-18 | KRW 4.525,00 | -0,77 % | KRW 4.570,00 | KRW 4.695,00 | KRW 4.330,00 | 40,33K |
| 2026-09-17 | KRW 4.560,00 | +0,22 % | KRW 4.615,00 | KRW 4.800,00 | KRW 4.300,00 | 88,97K |
| 2026-09-16 | KRW 4.550,00 | +4,48 % | KRW 4.350,00 | KRW 4.610,00 | KRW 4.345,00 | 44,71K |
| 2026-09-15 | KRW 4.355,00 | -5,53 % | KRW 4.505,00 | KRW 4.700,00 | KRW 4.350,00 | 85,90K |
| 2026-09-14 | KRW 4.610,00 | +0,11 % | KRW 4.630,00 | KRW 4.885,00 | KRW 4.340,00 | 37,63K |
| 2026-09-11 | KRW 4.605,00 | -4,76 % | KRW 4.950,00 | KRW 5.200,00 | KRW 4.500,00 | 119,39K |
| 2026-09-10 | KRW 4.835,00 | +0,83 % | KRW 4.935,00 | KRW 4.980,00 | KRW 4.765,00 | 104,70K |
| 2026-09-09 | KRW 4.795,00 | +0,74 % | KRW 4.770,00 | KRW 5.080,00 | KRW 4.590,00 | 146,27K |
| 2026-09-08 | KRW 4.760,00 | +3,93 % | KRW 4.460,00 | KRW 4.960,00 | KRW 4.260,00 | 128,92K |
| 2026-09-07 | KRW 4.580,00 | -9,13 % | KRW 5.040,00 | KRW 5.120,00 | KRW 4.470,00 | 206,87K |
| 2026-09-04 | KRW 5.040,00 | -4,36 % | KRW 5.250,00 | KRW 5.370,00 | KRW 4.365,00 | 394,30K |
| 2026-09-03 | KRW 5.270,00 | -3,66 % | KRW 5.460,00 | KRW 5.460,00 | KRW 5.210,00 | 87,77K |
| 2026-09-02 | KRW 5.470,00 | 0,00 % | KRW 5.380,00 | KRW 5.500,00 | KRW 5.120,00 | 103,45K |
| 2026-09-01 | KRW 5.470,00 | 0,00 % | KRW 5.480,00 | KRW 5.700,00 | KRW 5.000,00 | 232,58K |
| 2026-08-31 | KRW 5.470,00 | +9,18 % | KRW 5.110,00 | KRW 5.480,00 | KRW 4.905,00 | 302,11K |
| 2026-08-28 | KRW 5.010,00 | 0,00 % | KRW 4.950,00 | KRW 5.200,00 | KRW 4.910,00 | 171,90K |
| 2026-08-27 | KRW 5.010,00 | +27,64 % | KRW 4.195,00 | KRW 5.070,00 | KRW 4.015,00 | 391,80K |
| 2026-08-26 | KRW 3.925,00 | -1,38 % | KRW 3.980,00 | KRW 4.200,00 | KRW 3.785,00 | 144,51K |
| 2026-08-25 | KRW 3.980,00 | -14,78 % | KRW 4.690,00 | KRW 4.920,00 | KRW 3.700,00 | 481,21K |
| 2026-08-24 | KRW 4.670,00 | -4,89 % | KRW 4.960,00 | KRW 5.100,00 | KRW 4.465,00 | 236,06K |
| 2026-08-21 | KRW 4.910,00 | +2,61 % | KRW 4.785,00 | KRW 5.030,00 | KRW 4.585,00 | 291,66K |
| 2026-08-20 | KRW 4.785,00 | +4,36 % | KRW 4.580,00 | KRW 4.785,00 | KRW 4.500,00 | 141,23K |
| 2026-08-19 | KRW 4.585,00 | +2,12 % | KRW 4.250,00 | KRW 4.700,00 | KRW 4.210,00 | 223,54K |
| 2026-08-18 | KRW 4.490,00 | +2,28 % | KRW 4.355,00 | KRW 4.690,00 | KRW 4.280,00 | 225,22K |
| 2026-08-14 | KRW 4.390,00 | +10,86 % | KRW 3.960,00 | KRW 4.450,00 | KRW 3.855,00 | 366,46K |
| 2026-08-13 | KRW 3.960,00 | -3,18 % | KRW 4.100,00 | KRW 4.170,00 | KRW 3.855,00 | 230,22K |
| 2026-08-12 | KRW 4.090,00 | +3,94 % | KRW 3.930,00 | KRW 4.150,00 | KRW 3.760,00 | 299,76K |
| 2026-08-11 | KRW 3.935,00 | +18,52 % | KRW 3.310,00 | KRW 3.935,00 | KRW 3.175,00 | 346,33K |
| 2026-08-10 | KRW 3.320,00 | -0,30 % | KRW 3.330,00 | KRW 3.535,00 | KRW 3.265,00 | 149,62K |
| 2026-08-07 | KRW 3.330,00 | -12,25 % | KRW 3.795,00 | KRW 3.905,00 | KRW 3.085,00 | 419,56K |
| 2026-08-06 | KRW 3.795,00 | +2,85 % | KRW 3.690,00 | KRW 3.950,00 | KRW 3.585,00 | 279,61K |
| 2026-08-05 | KRW 3.690,00 | +0,27 % | KRW 3.685,00 | KRW 3.965,00 | KRW 3.685,00 | 176,60K |
| 2026-08-04 | KRW 3.680,00 | 0,00 % | KRW 3.680,00 | KRW 3.760,00 | KRW 3.505,00 | 170,13K |
| 2026-08-03 | KRW 3.680,00 | +8,08 % | KRW 3.530,00 | KRW 3.800,00 | KRW 3.135,00 | 618,78K |
| 2026-07-31 | KRW 3.405,00 | +3,03 % | KRW 3.420,00 | KRW 3.420,00 | KRW 3.260,00 | 126,76K |
| 2026-07-30 | KRW 3.305,00 | +0,30 % | KRW 3.300,00 | KRW 3.445,00 | KRW 3.155,00 | 260,43K |
| 2026-07-29 | KRW 3.295,00 | -2,66 % | KRW 3.365,00 | KRW 3.455,00 | KRW 2.840,00 | 273,02K |
| 2026-07-28 | KRW 3.385,00 | +1,80 % | KRW 3.300,00 | KRW 3.540,00 | KRW 3.165,00 | 203,17K |
| 2026-07-27 | KRW 3.325,00 | +0,91 % | KRW 3.275,00 | KRW 3.470,00 | KRW 3.235,00 | 137,05K |
| 2026-07-24 | KRW 3.295,00 | -0,45 % | KRW 3.350,00 | KRW 3.385,00 | KRW 3.190,00 | 127,80K |
| 2026-07-23 | KRW 3.310,00 | -1,93 % | KRW 3.400,00 | KRW 3.470,00 | KRW 3.175,00 | 188,93K |
| 2026-07-22 | KRW 3.375,00 | +1,96 % | KRW 3.310,00 | KRW 3.490,00 | KRW 3.215,00 | 262,12K |
| 2026-07-21 | KRW 3.310,00 | +2,48 % | KRW 3.180,00 | KRW 3.550,00 | KRW 3.115,00 | 643,24K |
| 2026-07-20 | KRW 3.230,00 | +16,40 % | KRW 2.800,00 | KRW 3.480,00 | KRW 2.800,00 | 1,88M |
| 2026-07-16 | KRW 2.775,00 | -2,80 % | KRW 2.820,00 | KRW 2.875,00 | KRW 2.700,00 | 269,03K |
| 2026-07-15 | KRW 2.855,00 | +23,59 % | KRW 2.330,00 | KRW 2.920,00 | KRW 2.305,00 | 708,76K |
| 2026-07-14 | KRW 2.310,00 | -5,91 % | KRW 2.455,00 | KRW 2.455,00 | KRW 2.095,00 | 187,69K |
| 2026-07-13 | KRW 2.455,00 | -14,31 % | KRW 2.865,00 | KRW 3.050,00 | KRW 2.315,00 | 719,12K |
| 2026-07-10 | KRW 2.865,00 | +18,88 % | KRW 2.405,00 | KRW 2.895,00 | KRW 2.325,00 | 652,88K |
| 2026-07-09 | KRW 2.410,00 | -7,31 % | KRW 2.600,00 | KRW 2.600,00 | KRW 2.175,00 | 523,32K |
| 2026-07-08 | KRW 2.600,00 | +20,09 % | KRW 2.165,00 | KRW 2.635,00 | KRW 2.165,00 | 916,46K |
| 2026-07-07 | KRW 2.165,00 | +7,71 % | KRW 2.005,00 | KRW 2.375,00 | KRW 1.900,00 | 248,55K |
| 2026-07-06 | KRW 2.010,00 | -0,99 % | KRW 2.030,00 | KRW 2.095,00 | KRW 1.900,00 | 115,06K |
| 2026-07-03 | KRW 2.030,00 | +4,00 % | KRW 1.937,00 | KRW 2.120,00 | KRW 1.924,00 | 150,65K |
| 2026-07-02 | KRW 1.952,00 | +5,40 % | KRW 1.852,00 | KRW 2.040,00 | KRW 1.780,00 | 106,06K |
| 2026-07-01 | KRW 1.852,00 | +1,37 % | KRW 1.827,00 | KRW 1.875,00 | KRW 1.650,00 | 77,12K |
| 2026-06-30 | KRW 1.827,00 | +3,57 % | KRW 1.764,00 | KRW 1.913,00 | KRW 1.676,00 | 46,34K |
| 2026-06-29 | KRW 1.764,00 | -13,53 % | KRW 2.050,00 | KRW 2.050,00 | KRW 1.684,00 | 251,39K |
| 2026-06-26 | KRW 2.040,00 | -5,99 % | KRW 2.120,00 | KRW 2.120,00 | KRW 1.975,00 | 88,26K |
| 2026-06-25 | KRW 2.170,00 | -1,59 % | KRW 2.065,00 | KRW 2.235,00 | KRW 1.980,00 | 132,91K |
| 2026-06-24 | KRW 2.205,00 | -3,29 % | KRW 2.280,00 | KRW 2.580,00 | KRW 1.975,00 | 425,74K |
| 2026-06-23 | KRW 2.280,00 | -6,94 % | KRW 2.445,00 | KRW 2.455,00 | KRW 2.220,00 | 192,07K |
| 2026-06-22 | KRW 2.450,00 | +16,67 % | KRW 2.100,00 | KRW 2.590,00 | KRW 2.090,00 | 1,07M |
| 2026-06-19 | KRW 2.100,00 | +1,45 % | KRW 2.035,00 | KRW 2.195,00 | KRW 1.990,00 | 89,52K |
| 2026-06-18 | KRW 2.070,00 | -4,61 % | KRW 2.155,00 | KRW 2.155,00 | KRW 2.045,00 | 28,19K |
| 2026-06-17 | KRW 2.170,00 | -0,91 % | KRW 2.190,00 | KRW 2.195,00 | KRW 2.015,00 | 21,43K |
| 2026-06-16 | KRW 2.190,00 | +3,06 % | KRW 2.180,00 | KRW 2.200,00 | KRW 2.025,00 | 28,26K |
| 2026-06-15 | KRW 2.125,00 | -3,41 % | KRW 2.230,00 | KRW 2.250,00 | KRW 2.025,00 | 110,88K |
| 2026-06-12 | KRW 2.200,00 | +9,18 % | KRW 2.020,00 | KRW 2.230,00 | KRW 2.015,00 | 174,20K |
| 2026-06-11 | KRW 2.015,00 | +3,39 % | KRW 1.949,00 | KRW 2.025,00 | KRW 1.904,00 | 141,61K |
| 2026-06-10 | KRW 1.949,00 | +10,05 % | KRW 1.811,00 | KRW 1.980,00 | KRW 1.772,00 | 12 |
| 2026-06-09 | KRW 1.771,00 | +12,87 % | KRW 1.570,00 | KRW 1.820,00 | KRW 1.570,00 | 86,00K |
| 2026-06-08 | KRW 1.569,00 | -11,56 % | KRW 1.500,00 | KRW 1.736,00 | KRW 1.500,00 | 52,13K |
| 2026-06-05 | KRW 1.774,00 | +10,12 % | KRW 1.611,00 | KRW 1.843,00 | KRW 1.611,00 | 165,43K |
| 2026-06-04 | KRW 1.611,00 | +2,61 % | KRW 1.457,00 | KRW 1.711,00 | KRW 1.457,00 | 99,43K |
| 2026-06-02 | KRW 1.570,00 | +2,82 % | KRW 1.527,00 | KRW 1.598,00 | KRW 1.420,00 | 52,78K |
| 2026-06-01 | KRW 1.527,00 | -4,44 % | KRW 1.598,00 | KRW 1.598,00 | KRW 1.401,00 | 50,00K |
| 2026-05-29 | KRW 1.598,00 | +1,65 % | KRW 1.557,00 | KRW 1.600,00 | KRW 1.530,00 | 33,74K |
| 2026-05-28 | KRW 1.572,00 | -4,61 % | KRW 1.646,00 | KRW 1.686,00 | KRW 1.514,00 | 33,98K |
| 2026-05-27 | KRW 1.648,00 | -6,47 % | KRW 1.762,00 | KRW 1.762,00 | KRW 1.591,00 | 93,10K |
| 2026-05-26 | KRW 1.762,00 | -3,50 % | KRW 1.826,00 | KRW 1.826,00 | KRW 1.700,00 | 36,07K |
| 2026-05-22 | KRW 1.826,00 | +6,72 % | KRW 1.755,00 | KRW 1.850,00 | KRW 1.750,00 | 29,43K |