Lumir Inc. 474170
KRX · Südkorea · Elektronische Technologie
KRW 7.380,00+400,00 (+5,73 %)
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 7.380,00 | +5,73 % | KRW 7.090,00 | KRW 7.400,00 | KRW 7.030,00 | 103,76K |
| 2026-10-01 | KRW 6.980,00 | +1,90 % | KRW 6.940,00 | KRW 7.090,00 | KRW 6.760,00 | 27,68K |
| 2026-09-30 | KRW 6.850,00 | -2,70 % | KRW 7.040,00 | KRW 7.170,00 | KRW 6.850,00 | 35,80K |
| 2026-09-29 | KRW 7.040,00 | -0,42 % | KRW 6.950,00 | KRW 7.150,00 | KRW 6.760,00 | 48,87K |
| 2026-09-28 | KRW 7.070,00 | +1,87 % | KRW 6.990,00 | KRW 7.210,00 | KRW 6.840,00 | 46,38K |
| 2026-09-23 | KRW 6.940,00 | -1,28 % | KRW 7.030,00 | KRW 7.240,00 | KRW 6.700,00 | 98,17K |
| 2026-09-22 | KRW 7.030,00 | -0,57 % | KRW 7.080,00 | KRW 7.300,00 | KRW 7.000,00 | 49,68K |
| 2026-09-21 | KRW 7.070,00 | -4,33 % | KRW 7.500,00 | KRW 7.500,00 | KRW 7.030,00 | 51,77K |
| 2026-09-18 | KRW 7.390,00 | +1,65 % | KRW 7.270,00 | KRW 7.480,00 | KRW 7.010,00 | 141,98K |
| 2026-09-17 | KRW 7.270,00 | +8,02 % | KRW 6.810,00 | KRW 7.520,00 | KRW 6.730,00 | 214,74K |
| 2026-09-16 | KRW 6.730,00 | +1,20 % | KRW 6.800,00 | KRW 6.800,00 | KRW 6.390,00 | 34,23K |
| 2026-09-15 | KRW 6.650,00 | +0,30 % | KRW 6.630,00 | KRW 6.700,00 | KRW 6.440,00 | 22,81K |
| 2026-09-14 | KRW 6.630,00 | +1,38 % | KRW 6.550,00 | KRW 6.780,00 | KRW 6.430,00 | 34,76K |
| 2026-09-11 | KRW 6.540,00 | -2,24 % | KRW 6.550,00 | KRW 6.690,00 | KRW 6.310,00 | 30,24K |
| 2026-09-10 | KRW 6.690,00 | +2,14 % | KRW 6.630,00 | KRW 6.800,00 | KRW 6.320,00 | 24,17K |
| 2026-09-09 | KRW 6.550,00 | +2,34 % | KRW 6.510,00 | KRW 6.670,00 | KRW 6.340,00 | 33,19K |
| 2026-09-08 | KRW 6.400,00 | +2,24 % | KRW 6.260,00 | KRW 6.550,00 | KRW 6.220,00 | 37,36K |
| 2026-09-07 | KRW 6.260,00 | -0,16 % | KRW 6.270,00 | KRW 6.520,00 | KRW 6.200,00 | 23,88K |
| 2026-09-04 | KRW 6.270,00 | +0,97 % | KRW 6.250,00 | KRW 6.780,00 | KRW 6.200,00 | 47,43K |
| 2026-09-03 | KRW 6.210,00 | +1,31 % | KRW 6.150,00 | KRW 6.320,00 | KRW 6.040,00 | 28,48K |
| 2026-09-02 | KRW 6.130,00 | -3,01 % | KRW 6.220,00 | KRW 6.310,00 | KRW 6.070,00 | 29,75K |
| 2026-09-01 | KRW 6.320,00 | -2,92 % | KRW 6.500,00 | KRW 6.540,00 | KRW 6.250,00 | 26,62K |
| 2026-08-31 | KRW 6.510,00 | -2,84 % | KRW 6.700,00 | KRW 6.770,00 | KRW 6.320,00 | 64,82K |
| 2026-08-28 | KRW 6.700,00 | +2,13 % | KRW 6.510,00 | KRW 6.800,00 | KRW 6.510,00 | 41,32K |
| 2026-08-27 | KRW 6.560,00 | +2,82 % | KRW 6.380,00 | KRW 6.690,00 | KRW 6.350,00 | 45,50K |
| 2026-08-26 | KRW 6.380,00 | -0,16 % | KRW 6.450,00 | KRW 6.540,00 | KRW 6.200,00 | 25,84K |
| 2026-08-25 | KRW 6.390,00 | +4,75 % | KRW 6.100,00 | KRW 6.460,00 | KRW 5.840,00 | 45,26K |
| 2026-08-24 | KRW 6.100,00 | 0,00 % | KRW 6.100,00 | KRW 6.270,00 | KRW 6.070,00 | 30,40K |
| 2026-08-21 | KRW 6.100,00 | -7,01 % | KRW 6.540,00 | KRW 6.540,00 | KRW 6.080,00 | 52,80K |
| 2026-08-20 | KRW 6.560,00 | +0,31 % | KRW 6.540,00 | KRW 6.900,00 | KRW 6.450,00 | 34,62K |
| 2026-08-19 | KRW 6.540,00 | -3,68 % | KRW 6.790,00 | KRW 6.870,00 | KRW 6.350,00 | 34,07K |
| 2026-08-18 | KRW 6.790,00 | -5,30 % | KRW 7.230,00 | KRW 7.270,00 | KRW 6.740,00 | 67,22K |
| 2026-08-14 | KRW 7.170,00 | -0,42 % | KRW 7.220,00 | KRW 7.360,00 | KRW 6.980,00 | 54,09K |
| 2026-08-13 | KRW 7.200,00 | +6,19 % | KRW 6.930,00 | KRW 7.440,00 | KRW 6.930,00 | 115,33K |
| 2026-08-12 | KRW 6.780,00 | +0,59 % | KRW 6.740,00 | KRW 6.850,00 | KRW 6.480,00 | 50,30K |
| 2026-08-11 | KRW 6.740,00 | -2,18 % | KRW 6.900,00 | KRW 7.070,00 | KRW 6.560,00 | 95,28K |
| 2026-08-10 | KRW 6.890,00 | +11,49 % | KRW 6.680,00 | KRW 6.890,00 | KRW 6.430,00 | 132,74K |
| 2026-08-07 | KRW 6.180,00 | +0,82 % | KRW 6.700,00 | KRW 6.700,00 | KRW 6.080,00 | 50,96K |
| 2026-08-06 | KRW 6.130,00 | -0,49 % | KRW 6.110,00 | KRW 6.200,00 | KRW 5.890,00 | 61,51K |
| 2026-08-05 | KRW 6.160,00 | +2,50 % | KRW 6.130,00 | KRW 6.450,00 | KRW 5.950,00 | 73,49K |
| 2026-08-04 | KRW 6.010,00 | +12,34 % | KRW 5.390,00 | KRW 6.100,00 | KRW 5.390,00 | 67,10K |
| 2026-08-03 | KRW 5.350,00 | 0,00 % | KRW 5.360,00 | KRW 5.760,00 | KRW 5.080,00 | 47,49K |
| 2026-07-31 | KRW 5.350,00 | +12,04 % | KRW 5.250,00 | KRW 5.480,00 | KRW 5.010,00 | 62,62K |
| 2026-07-30 | KRW 4.775,00 | +2,14 % | KRW 4.040,00 | KRW 4.995,00 | KRW 4.040,00 | 67,24K |
| 2026-07-29 | KRW 4.675,00 | -13,10 % | KRW 5.380,00 | KRW 5.640,00 | KRW 4.630,00 | 74,23K |
| 2026-07-28 | KRW 5.380,00 | -6,92 % | KRW 5.780,00 | KRW 5.780,00 | KRW 5.300,00 | 48,93K |
| 2026-07-27 | KRW 5.780,00 | 0,00 % | KRW 5.850,00 | KRW 6.100,00 | KRW 5.610,00 | 48,14K |
| 2026-07-24 | KRW 5.780,00 | -6,77 % | KRW 6.140,00 | KRW 6.200,00 | KRW 5.780,00 | 27,43K |
| 2026-07-23 | KRW 6.200,00 | +7,83 % | KRW 5.760,00 | KRW 6.200,00 | KRW 5.750,00 | 49,06K |
| 2026-07-22 | KRW 5.750,00 | -0,35 % | KRW 5.880,00 | KRW 6.140,00 | KRW 5.750,00 | 58,61K |
| 2026-07-21 | KRW 5.770,00 | -0,17 % | KRW 5.270,00 | KRW 5.900,00 | KRW 5.270,00 | 57,37K |
| 2026-07-20 | KRW 5.780,00 | -6,62 % | KRW 6.100,00 | KRW 6.160,00 | KRW 5.720,00 | 47,04K |
| 2026-07-16 | KRW 6.190,00 | -4,33 % | KRW 6.320,00 | KRW 6.590,00 | KRW 6.000,00 | 53,29K |
| 2026-07-15 | KRW 6.470,00 | +3,52 % | KRW 6.280,00 | KRW 6.620,00 | KRW 6.250,00 | 61,29K |
| 2026-07-14 | KRW 6.250,00 | -2,95 % | KRW 6.430,00 | KRW 6.430,00 | KRW 5.910,00 | 100,12K |
| 2026-07-13 | KRW 6.440,00 | -7,60 % | KRW 6.990,00 | KRW 7.200,00 | KRW 6.410,00 | 74,26K |
| 2026-07-10 | KRW 6.970,00 | +5,13 % | KRW 6.600,00 | KRW 7.160,00 | KRW 6.600,00 | 40,11K |
| 2026-07-09 | KRW 6.630,00 | +2,00 % | KRW 6.330,00 | KRW 6.930,00 | KRW 6.330,00 | 60,40K |
| 2026-07-08 | KRW 6.500,00 | -6,47 % | KRW 6.790,00 | KRW 6.940,00 | KRW 6.500,00 | 66,98K |
| 2026-07-07 | KRW 6.950,00 | -4,53 % | KRW 6.820,00 | KRW 7.270,00 | KRW 6.750,00 | 77,77K |
| 2026-07-06 | KRW 7.280,00 | +0,41 % | KRW 7.250,00 | KRW 7.610,00 | KRW 7.000,00 | 57,80K |
| 2026-07-03 | KRW 7.250,00 | +3,57 % | KRW 7.000,00 | KRW 7.250,00 | KRW 6.310,00 | 124,09K |
| 2026-07-02 | KRW 7.000,00 | -9,79 % | KRW 7.760,00 | KRW 7.760,00 | KRW 7.000,00 | 90,48K |
| 2026-07-01 | KRW 7.760,00 | +2,24 % | KRW 7.660,00 | KRW 8.030,00 | KRW 7.430,00 | 88,64K |
| 2026-06-30 | KRW 7.590,00 | -3,56 % | KRW 7.850,00 | KRW 8.190,00 | KRW 7.520,00 | 80,40K |
| 2026-06-29 | KRW 7.870,00 | +8,40 % | KRW 7.120,00 | KRW 7.940,00 | KRW 7.120,00 | 75,81K |
| 2026-06-26 | KRW 7.260,00 | -5,84 % | KRW 7.480,00 | KRW 8.010,00 | KRW 7.220,00 | 171,06K |
| 2026-06-25 | KRW 7.710,00 | -1,28 % | KRW 7.810,00 | KRW 8.300,00 | KRW 7.600,00 | 171,86K |
| 2026-06-24 | KRW 7.810,00 | -1,01 % | KRW 7.810,00 | KRW 8.080,00 | KRW 7.560,00 | 131,25K |
| 2026-06-23 | KRW 7.890,00 | -6,41 % | KRW 8.180,00 | KRW 8.580,00 | KRW 7.700,00 | 206,91K |
| 2026-06-22 | KRW 8.430,00 | -2,88 % | KRW 8.290,00 | KRW 8.600,00 | KRW 8.000,00 | 154,81K |
| 2026-06-19 | KRW 8.680,00 | -1,48 % | KRW 8.810,00 | KRW 9.300,00 | KRW 8.300,00 | 383,94K |
| 2026-06-18 | KRW 8.810,00 | -5,78 % | KRW 9.350,00 | KRW 9.630,00 | KRW 8.690,00 | 208,16K |
| 2026-06-17 | KRW 9.350,00 | -2,40 % | KRW 9.330,00 | KRW 9.640,00 | KRW 9.100,00 | 176,90K |
| 2026-06-16 | KRW 9.580,00 | +0,10 % | KRW 9.660,00 | KRW 10.140,00 | KRW 9.570,00 | 175,94K |
| 2026-06-15 | KRW 9.570,00 | -4,59 % | KRW 10.030,00 | KRW 10.430,00 | KRW 9.270,00 | 270,45K |
| 2026-06-12 | KRW 10.030,00 | -2,90 % | KRW 10.600,00 | KRW 10.920,00 | KRW 9.950,00 | 191,00K |
| 2026-06-11 | KRW 10.330,00 | +1,27 % | KRW 10.200,00 | KRW 10.440,00 | KRW 9.680,00 | 163,38K |
| 2026-06-10 | KRW 10.200,00 | +2,10 % | KRW 9.750,00 | KRW 10.360,00 | KRW 9.750,00 | 15 |
| 2026-06-09 | KRW 9.990,00 | +2,88 % | KRW 9.650,00 | KRW 10.320,00 | KRW 9.650,00 | 105,25K |
| 2026-06-08 | KRW 9.710,00 | -8,40 % | KRW 10.000,00 | KRW 10.600,00 | KRW 9.270,00 | 242,99K |
| 2026-06-05 | KRW 10.600,00 | 0,00 % | KRW 10.150,00 | KRW 10.920,00 | KRW 10.150,00 | 179,23K |
| 2026-06-04 | KRW 10.600,00 | -0,19 % | KRW 10.640,00 | KRW 11.250,00 | KRW 10.100,00 | 153,32K |
| 2026-06-02 | KRW 10.620,00 | -7,33 % | KRW 11.120,00 | KRW 11.930,00 | KRW 10.320,00 | 321,77K |
| 2026-06-01 | KRW 11.460,00 | +3,24 % | KRW 10.860,00 | KRW 11.800,00 | KRW 10.810,00 | 419,14K |
| 2026-05-29 | KRW 11.100,00 | -9,83 % | KRW 12.460,00 | KRW 12.460,00 | KRW 11.090,00 | 296,31K |
| 2026-05-28 | KRW 12.310,00 | -4,57 % | KRW 12.600,00 | KRW 12.720,00 | KRW 11.540,00 | 266,26K |
| 2026-05-27 | KRW 12.900,00 | -4,59 % | KRW 13.520,00 | KRW 13.700,00 | KRW 12.350,00 | 367,57K |
| 2026-05-26 | KRW 13.520,00 | +4,97 % | KRW 13.250,00 | KRW 14.490,00 | KRW 13.200,00 | 450,65K |
| 2026-05-22 | KRW 12.880,00 | +1,98 % | KRW 12.640,00 | KRW 13.130,00 | KRW 12.500,00 | 205,38K |