Lincsolution Co., Ltd. 474650
KRX · Südkorea · Technologiedienstleistungen
KRW 29.150,00+750,00 (+2,64 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 29.400,00 | +3,52 % | KRW 28.450,00 | KRW 30.400,00 | KRW 28.300,00 | 33,42K |
| 2026-10-01 | KRW 28.400,00 | +6,37 % | KRW 26.700,00 | KRW 28.600,00 | KRW 26.350,00 | 21,78K |
| 2026-09-30 | KRW 26.700,00 | -0,37 % | KRW 26.600,00 | KRW 28.300,00 | KRW 26.600,00 | 26,21K |
| 2026-09-29 | KRW 26.800,00 | +0,56 % | KRW 26.700,00 | KRW 26.950,00 | KRW 25.850,00 | 14,06K |
| 2026-09-28 | KRW 26.650,00 | -1,66 % | KRW 27.750,00 | KRW 28.400,00 | KRW 26.600,00 | 18,87K |
| 2026-09-23 | KRW 27.100,00 | -2,34 % | KRW 27.750,00 | KRW 28.350,00 | KRW 27.000,00 | 13,85K |
| 2026-09-22 | KRW 27.750,00 | -0,89 % | KRW 28.300,00 | KRW 29.350,00 | KRW 27.750,00 | 28,37K |
| 2026-09-21 | KRW 28.000,00 | -1,23 % | KRW 28.000,00 | KRW 28.650,00 | KRW 27.100,00 | 29,43K |
| 2026-09-18 | KRW 28.350,00 | +5,00 % | KRW 27.850,00 | KRW 28.400,00 | KRW 27.050,00 | 28,77K |
| 2026-09-17 | KRW 27.000,00 | -3,05 % | KRW 27.850,00 | KRW 27.850,00 | KRW 26.750,00 | 32,17K |
| 2026-09-16 | KRW 27.850,00 | -2,96 % | KRW 28.750,00 | KRW 29.050,00 | KRW 26.700,00 | 81,74K |
| 2026-09-15 | KRW 28.700,00 | +13,21 % | KRW 26.500,00 | KRW 29.600,00 | KRW 25.500,00 | 164,71K |
| 2026-09-14 | KRW 25.350,00 | -0,98 % | KRW 25.600,00 | KRW 27.000,00 | KRW 24.100,00 | 30,76K |
| 2026-09-11 | KRW 25.600,00 | -0,58 % | KRW 24.800,00 | KRW 25.900,00 | KRW 24.650,00 | 11,35K |
| 2026-09-10 | KRW 25.750,00 | -2,83 % | KRW 26.900,00 | KRW 26.900,00 | KRW 24.950,00 | 22,82K |
| 2026-09-09 | KRW 26.500,00 | +5,58 % | KRW 24.950,00 | KRW 26.900,00 | KRW 24.550,00 | 39,80K |
| 2026-09-08 | KRW 25.100,00 | +0,40 % | KRW 24.800,00 | KRW 26.200,00 | KRW 24.400,00 | 27,66K |
| 2026-09-07 | KRW 25.000,00 | -1,57 % | KRW 25.800,00 | KRW 26.200,00 | KRW 24.550,00 | 31,31K |
| 2026-09-04 | KRW 25.400,00 | +14,41 % | KRW 22.550,00 | KRW 25.700,00 | KRW 22.500,00 | 59,78K |
| 2026-09-03 | KRW 22.200,00 | -2,20 % | KRW 22.800,00 | KRW 23.300,00 | KRW 22.000,00 | 18,44K |
| 2026-09-02 | KRW 22.700,00 | -6,20 % | KRW 23.850,00 | KRW 23.850,00 | KRW 22.700,00 | 20,30K |
| 2026-09-01 | KRW 24.200,00 | -3,01 % | KRW 24.750,00 | KRW 24.750,00 | KRW 23.500,00 | 19,87K |
| 2026-08-31 | KRW 24.950,00 | +7,54 % | KRW 23.000,00 | KRW 25.050,00 | KRW 21.950,00 | 36,23K |
| 2026-08-28 | KRW 23.200,00 | -4,92 % | KRW 24.050,00 | KRW 24.550,00 | KRW 23.100,00 | 20,68K |
| 2026-08-27 | KRW 24.400,00 | +0,41 % | KRW 24.800,00 | KRW 25.750,00 | KRW 24.350,00 | 26,61K |
| 2026-08-26 | KRW 24.300,00 | -2,41 % | KRW 25.000,00 | KRW 25.400,00 | KRW 23.500,00 | 24,77K |
| 2026-08-25 | KRW 24.900,00 | -0,20 % | KRW 24.950,00 | KRW 26.050,00 | KRW 22.550,00 | 44,34K |
| 2026-08-24 | KRW 24.950,00 | +9,43 % | KRW 22.850,00 | KRW 25.600,00 | KRW 22.450,00 | 45,88K |
| 2026-08-21 | KRW 22.800,00 | -7,69 % | KRW 24.700,00 | KRW 24.700,00 | KRW 22.650,00 | 43,85K |
| 2026-08-20 | KRW 24.700,00 | -0,80 % | KRW 25.150,00 | KRW 26.100,00 | KRW 24.400,00 | 20,98K |
| 2026-08-19 | KRW 24.900,00 | -3,68 % | KRW 24.150,00 | KRW 27.500,00 | KRW 24.150,00 | 51,33K |
| 2026-08-18 | KRW 25.850,00 | -4,96 % | KRW 27.250,00 | KRW 27.300,00 | KRW 25.200,00 | 41,20K |
| 2026-08-14 | KRW 27.200,00 | +2,64 % | KRW 26.500,00 | KRW 27.600,00 | KRW 26.050,00 | 46,41K |
| 2026-08-13 | KRW 26.500,00 | +3,52 % | KRW 26.100,00 | KRW 27.500,00 | KRW 25.600,00 | 41,67K |
| 2026-08-12 | KRW 25.600,00 | -1,35 % | KRW 25.850,00 | KRW 25.850,00 | KRW 24.700,00 | 20,31K |
| 2026-08-11 | KRW 25.950,00 | -0,57 % | KRW 25.300,00 | KRW 26.700,00 | KRW 25.000,00 | 44,76K |
| 2026-08-10 | KRW 26.100,00 | +13,48 % | KRW 23.050,00 | KRW 26.600,00 | KRW 22.900,00 | 53,59K |
| 2026-08-07 | KRW 23.000,00 | -2,13 % | KRW 24.000,00 | KRW 24.200,00 | KRW 22.150,00 | 30,50K |
| 2026-08-06 | KRW 23.500,00 | -1,05 % | KRW 24.200,00 | KRW 24.550,00 | KRW 22.200,00 | 55,51K |
| 2026-08-05 | KRW 23.750,00 | +3,71 % | KRW 23.600,00 | KRW 24.200,00 | KRW 22.400,00 | 51,43K |
| 2026-08-04 | KRW 22.900,00 | +13,09 % | KRW 20.000,00 | KRW 25.000,00 | KRW 20.000,00 | 67,71K |
| 2026-08-03 | KRW 20.250,00 | +1,76 % | KRW 19.450,00 | KRW 21.700,00 | KRW 19.100,00 | 37,05K |
| 2026-07-31 | KRW 19.900,00 | +18,38 % | KRW 16.910,00 | KRW 20.000,00 | KRW 16.910,00 | 27,60K |
| 2026-07-30 | KRW 16.810,00 | -1,18 % | KRW 17.700,00 | KRW 18.290,00 | KRW 16.610,00 | 32,16K |
| 2026-07-29 | KRW 17.010,00 | -10,38 % | KRW 19.600,00 | KRW 19.800,00 | KRW 16.020,00 | 54,51K |
| 2026-07-28 | KRW 18.980,00 | -8,31 % | KRW 20.300,00 | KRW 20.300,00 | KRW 18.560,00 | 23,67K |
| 2026-07-27 | KRW 20.700,00 | +1,22 % | KRW 20.800,00 | KRW 22.500,00 | KRW 20.250,00 | 29,01K |
| 2026-07-24 | KRW 20.450,00 | -9,71 % | KRW 22.000,00 | KRW 22.650,00 | KRW 20.100,00 | 21,57K |
| 2026-07-23 | KRW 22.650,00 | +2,95 % | KRW 22.500,00 | KRW 23.900,00 | KRW 21.750,00 | 25,24K |
| 2026-07-22 | KRW 22.000,00 | +8,64 % | KRW 21.800,00 | KRW 23.450,00 | KRW 21.500,00 | 69,09K |
| 2026-07-21 | KRW 20.250,00 | 0,00 % | KRW 20.200,00 | KRW 21.200,00 | KRW 19.100,00 | 54,16K |
| 2026-07-20 | KRW 20.250,00 | -7,74 % | KRW 21.200,00 | KRW 21.450,00 | KRW 19.910,00 | 49,77K |
| 2026-07-16 | KRW 21.950,00 | -7,19 % | KRW 23.600,00 | KRW 23.600,00 | KRW 21.800,00 | 19,13K |
| 2026-07-15 | KRW 23.650,00 | +5,11 % | KRW 22.900,00 | KRW 24.400,00 | KRW 22.900,00 | 15,63K |
| 2026-07-14 | KRW 22.500,00 | -5,86 % | KRW 22.800,00 | KRW 23.800,00 | KRW 20.800,00 | 36,72K |
| 2026-07-13 | KRW 23.900,00 | -7,36 % | KRW 25.800,00 | KRW 26.800,00 | KRW 23.500,00 | 21,10K |
| 2026-07-10 | KRW 25.800,00 | +7,28 % | KRW 24.050,00 | KRW 26.300,00 | KRW 24.050,00 | 28,83K |
| 2026-07-09 | KRW 24.050,00 | +0,84 % | KRW 23.900,00 | KRW 25.750,00 | KRW 23.600,00 | 31,66K |
| 2026-07-08 | KRW 23.850,00 | -9,83 % | KRW 25.700,00 | KRW 26.150,00 | KRW 23.550,00 | 33,14K |
| 2026-07-07 | KRW 26.450,00 | -1,67 % | KRW 25.550,00 | KRW 27.400,00 | KRW 25.500,00 | 34,72K |
| 2026-07-06 | KRW 26.900,00 | -3,58 % | KRW 27.150,00 | KRW 28.400,00 | KRW 26.150,00 | 24,08K |
| 2026-07-03 | KRW 27.900,00 | +1,64 % | KRW 27.450,00 | KRW 28.250,00 | KRW 25.550,00 | 34,58K |
| 2026-07-02 | KRW 27.450,00 | -8,80 % | KRW 28.500,00 | KRW 28.900,00 | KRW 26.850,00 | 41,29K |
| 2026-07-01 | KRW 30.100,00 | -1,95 % | KRW 30.250,00 | KRW 31.250,00 | KRW 29.850,00 | 39,71K |
| 2026-06-30 | KRW 30.700,00 | -4,95 % | KRW 32.300,00 | KRW 32.300,00 | KRW 30.050,00 | 29,35K |
| 2026-06-29 | KRW 32.300,00 | +13,33 % | KRW 27.750,00 | KRW 37.000,00 | KRW 27.750,00 | 77,03K |
| 2026-06-26 | KRW 28.500,00 | -5,47 % | KRW 29.800,00 | KRW 29.800,00 | KRW 26.850,00 | 123,11K |
| 2026-06-25 | KRW 30.150,00 | -1,79 % | KRW 30.750,00 | KRW 31.800,00 | KRW 29.700,00 | 58,42K |
| 2026-06-24 | KRW 30.700,00 | +0,33 % | KRW 30.600,00 | KRW 32.050,00 | KRW 30.050,00 | 79,46K |
| 2026-06-23 | KRW 30.600,00 | -10,92 % | KRW 34.350,00 | KRW 34.550,00 | KRW 30.200,00 | 99,58K |
| 2026-06-22 | KRW 34.350,00 | -7,41 % | KRW 36.200,00 | KRW 37.000,00 | KRW 33.500,00 | 60,96K |
| 2026-06-19 | KRW 37.100,00 | -5,72 % | KRW 39.000,00 | KRW 39.250,00 | KRW 35.750,00 | 76,74K |
| 2026-06-18 | KRW 39.350,00 | -6,53 % | KRW 43.350,00 | KRW 43.350,00 | KRW 38.850,00 | 66,81K |
| 2026-06-17 | KRW 42.100,00 | -1,64 % | KRW 42.800,00 | KRW 42.950,00 | KRW 41.100,00 | 26,94K |
| 2026-06-16 | KRW 42.800,00 | +1,78 % | KRW 42.550,00 | KRW 46.000,00 | KRW 41.300,00 | 66,99K |
| 2026-06-15 | KRW 42.050,00 | +4,60 % | KRW 41.350,00 | KRW 44.200,00 | KRW 41.000,00 | 66,40K |
| 2026-06-12 | KRW 40.200,00 | +5,10 % | KRW 38.950,00 | KRW 40.950,00 | KRW 38.750,00 | 57,03K |
| 2026-06-11 | KRW 38.250,00 | +1,32 % | KRW 37.750,00 | KRW 39.050,00 | KRW 35.000,00 | 52,43K |
| 2026-06-10 | KRW 37.750,00 | +3,57 % | KRW 36.450,00 | KRW 40.450,00 | KRW 36.200,00 | 83,71K |
| 2026-06-09 | KRW 36.450,00 | +0,69 % | KRW 36.500,00 | KRW 38.200,00 | KRW 35.500,00 | 107,48K |
| 2026-06-08 | KRW 36.200,00 | -11,27 % | KRW 36.950,00 | KRW 38.750,00 | KRW 34.800,00 | 153,69K |
| 2026-06-05 | KRW 40.800,00 | -4,00 % | KRW 42.250,00 | KRW 42.300,00 | KRW 39.700,00 | 52,13K |
| 2026-06-04 | KRW 42.500,00 | -2,75 % | KRW 42.900,00 | KRW 44.700,00 | KRW 41.000,00 | 57,61K |
| 2026-06-02 | KRW 43.700,00 | -7,02 % | KRW 46.900,00 | KRW 47.200,00 | KRW 43.000,00 | 76,16K |
| 2026-06-01 | KRW 47.000,00 | +0,53 % | KRW 46.750,00 | KRW 47.300,00 | KRW 43.850,00 | 136,37K |
| 2026-05-29 | KRW 46.750,00 | -6,31 % | KRW 49.900,00 | KRW 50.400,00 | KRW 46.150,00 | 104,84K |
| 2026-05-28 | KRW 49.900,00 | -3,29 % | KRW 52.600,00 | KRW 52.800,00 | KRW 47.800,00 | 63,55K |
| 2026-05-27 | KRW 51.600,00 | +2,18 % | KRW 50.500,00 | KRW 53.500,00 | KRW 48.400,00 | 109,95K |
| 2026-05-26 | KRW 50.500,00 | 0,00 % | KRW 51.400,00 | KRW 54.000,00 | KRW 50.500,00 | 83,95K |
| 2026-05-22 | KRW 50.500,00 | -0,20 % | KRW 51.200,00 | KRW 51.900,00 | KRW 49.900,00 | 63,21K |