Kistron Co., Ltd. 475430
KRX · Südkorea · Produzierendes Gewerbe
KRW 4.500,00+45,00 (+1,01 %)
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 4.500,00 | +1,01 % | KRW 4.450,00 | KRW 4.520,00 | KRW 4.425,00 | 112,17K |
| 2026-10-01 | KRW 4.455,00 | +1,83 % | KRW 4.390,00 | KRW 4.460,00 | KRW 4.340,00 | 97,52K |
| 2026-09-30 | KRW 4.375,00 | -0,91 % | KRW 4.420,00 | KRW 4.510,00 | KRW 4.335,00 | 124,75K |
| 2026-09-29 | KRW 4.415,00 | +0,34 % | KRW 4.400,00 | KRW 4.430,00 |
| KRW 4.325,00 |
| 73,42K |
| 2026-09-28 | KRW 4.400,00 | +2,56 % | KRW 4.290,00 | KRW 4.475,00 | KRW 4.200,00 | 126,84K |
| 2026-09-23 | KRW 4.290,00 | -1,04 % | KRW 4.370,00 | KRW 4.400,00 | KRW 4.220,00 | 96,45K |
| 2026-09-22 | KRW 4.335,00 | +1,52 % | KRW 4.310,00 | KRW 4.510,00 | KRW 4.280,00 | 180,86K |
| 2026-09-21 | KRW 4.270,00 | -2,29 % | KRW 4.375,00 | KRW 4.385,00 | KRW 4.245,00 | 84,57K |
| 2026-09-18 | KRW 4.370,00 | +2,70 % | KRW 4.290,00 | KRW 4.450,00 | KRW 4.255,00 | 215,29K |
| 2026-09-17 | KRW 4.255,00 | +1,43 % | KRW 4.185,00 | KRW 4.290,00 | KRW 4.145,00 | 92,76K |
| 2026-09-16 | KRW 4.195,00 | +1,82 % | KRW 4.140,00 | KRW 4.195,00 | KRW 4.065,00 | 72,03K |
| 2026-09-15 | KRW 4.120,00 | +0,98 % | KRW 4.050,00 | KRW 4.185,00 | KRW 4.045,00 | 100,49K |
| 2026-09-14 | KRW 4.080,00 | -1,81 % | KRW 4.150,00 | KRW 4.150,00 | KRW 4.020,00 | 114,35K |
| 2026-09-11 | KRW 4.155,00 | +1,34 % | KRW 4.030,00 | KRW 4.340,00 | KRW 4.010,00 | 405,75K |
| 2026-09-10 | KRW 4.100,00 | +0,49 % | KRW 4.080,00 | KRW 4.120,00 | KRW 3.995,00 | 104,51K |
| 2026-09-09 | KRW 4.080,00 | +0,49 % | KRW 4.070,00 | KRW 4.145,00 | KRW 4.050,00 | 123,62K |
| 2026-09-08 | KRW 4.060,00 | -1,46 % | KRW 4.145,00 | KRW 4.170,00 | KRW 4.060,00 | 114,94K |
| 2026-09-07 | KRW 4.120,00 | -1,20 % | KRW 4.150,00 | KRW 4.190,00 | KRW 4.095,00 | 70,08K |
| 2026-09-04 | KRW 4.170,00 | +3,09 % | KRW 4.100,00 | KRW 4.205,00 | KRW 4.080,00 | 53,29K |
| 2026-09-03 | KRW 4.045,00 | -1,94 % | KRW 4.125,00 | KRW 4.185,00 | KRW 4.015,00 | 101,33K |
| 2026-09-02 | KRW 4.125,00 | -2,94 % | KRW 4.200,00 | KRW 4.265,00 | KRW 4.125,00 | 77,94K |
| 2026-09-01 | KRW 4.250,00 | -1,39 % | KRW 4.260,00 | KRW 4.345,00 | KRW 4.220,00 | 70,57K |
| 2026-08-31 | KRW 4.310,00 | -1,71 % | KRW 4.380,00 | KRW 4.380,00 | KRW 4.200,00 | 56,89K |
| 2026-08-28 | KRW 4.385,00 | +0,34 % | KRW 4.370,00 | KRW 4.420,00 | KRW 4.290,00 | 86,29K |
| 2026-08-27 | KRW 4.370,00 | -0,79 % | KRW 4.410,00 | KRW 4.490,00 | KRW 4.350,00 | 96,10K |
| 2026-08-26 | KRW 4.405,00 | +2,44 % | KRW 4.300,00 | KRW 4.420,00 | KRW 4.270,00 | 82,99K |
| 2026-08-25 | KRW 4.300,00 | +1,18 % | KRW 4.250,00 | KRW 4.305,00 | KRW 4.080,00 | 86,70K |
| 2026-08-24 | KRW 4.250,00 | -2,07 % | KRW 4.340,00 | KRW 4.400,00 | KRW 4.240,00 | 177,30K |
| 2026-08-21 | KRW 4.340,00 | -4,51 % | KRW 4.545,00 | KRW 4.545,00 | KRW 4.285,00 | 201,44K |
| 2026-08-20 | KRW 4.545,00 | -0,33 % | KRW 4.550,00 | KRW 4.600,00 | KRW 4.495,00 | 153,34K |
| 2026-08-19 | KRW 4.560,00 | -0,11 % | KRW 4.500,00 | KRW 4.615,00 | KRW 4.425,00 | 217,40K |
| 2026-08-18 | KRW 4.565,00 | -0,22 % | KRW 4.730,00 | KRW 4.800,00 | KRW 4.500,00 | 623,84K |
| 2026-08-14 | KRW 4.575,00 | 0,00 % | KRW 4.615,00 | KRW 4.685,00 | KRW 4.240,00 | 302,46K |
| 2026-08-13 | KRW 4.575,00 | +0,33 % | KRW 4.620,00 | KRW 4.860,00 | KRW 4.545,00 | 704,51K |
| 2026-08-12 | KRW 4.560,00 | +0,88 % | KRW 4.520,00 | KRW 4.685,00 | KRW 4.410,00 | 615,67K |
| 2026-08-11 | KRW 4.520,00 | -0,33 % | KRW 4.540,00 | KRW 4.760,00 | KRW 4.465,00 | 1,09M |
| 2026-08-10 | KRW 4.535,00 | +8,23 % | KRW 4.200,00 | KRW 4.750,00 | KRW 4.200,00 | 3,00M |
| 2026-08-07 | KRW 4.190,00 | +0,48 % | KRW 4.185,00 | KRW 4.285,00 | KRW 4.095,00 | 169,28K |
| 2026-08-06 | KRW 4.170,00 | -0,83 % | KRW 4.150,00 | KRW 4.230,00 | KRW 4.115,00 | 156,81K |
| 2026-08-05 | KRW 4.205,00 | +3,83 % | KRW 4.095,00 | KRW 4.230,00 | KRW 4.080,00 | 260,20K |
| 2026-08-04 | KRW 4.050,00 | +4,52 % | KRW 3.905,00 | KRW 4.050,00 | KRW 3.905,00 | 213,49K |
| 2026-08-03 | KRW 3.875,00 | +1,84 % | KRW 3.760,00 | KRW 3.975,00 | KRW 3.690,00 | 191,95K |
| 2026-07-31 | KRW 3.805,00 | +8,10 % | KRW 3.700,00 | KRW 3.850,00 | KRW 3.610,00 | 318,43K |
| 2026-07-30 | KRW 3.520,00 | +0,57 % | KRW 3.315,00 | KRW 3.630,00 | KRW 3.315,00 | 245,21K |
| 2026-07-29 | KRW 3.500,00 | -11,28 % | KRW 3.960,00 | KRW 4.060,00 | KRW 3.400,00 | 467,83K |
| 2026-07-28 | KRW 3.945,00 | -8,68 % | KRW 4.160,00 | KRW 4.270,00 | KRW 3.930,00 | 282,02K |
| 2026-07-27 | KRW 4.320,00 | -0,58 % | KRW 4.360,00 | KRW 4.430,00 | KRW 4.265,00 | 211,74K |
| 2026-07-24 | KRW 4.345,00 | -3,12 % | KRW 4.485,00 | KRW 4.485,00 | KRW 4.285,00 | 274,38K |
| 2026-07-23 | KRW 4.485,00 | +6,41 % | KRW 4.250,00 | KRW 4.490,00 | KRW 4.250,00 | 402,18K |
| 2026-07-22 | KRW 4.215,00 | +2,43 % | KRW 4.200,00 | KRW 4.375,00 | KRW 4.175,00 | 431,31K |
| 2026-07-21 | KRW 4.115,00 | +2,75 % | KRW 4.010,00 | KRW 4.145,00 | KRW 3.980,00 | 243,81K |
| 2026-07-20 | KRW 4.005,00 | -4,07 % | KRW 4.100,00 | KRW 4.135,00 | KRW 3.995,00 | 315,56K |
| 2026-07-16 | KRW 4.175,00 | -7,22 % | KRW 4.340,00 | KRW 4.365,00 | KRW 4.100,00 | 540,15K |
| 2026-07-15 | KRW 4.500,00 | +7,53 % | KRW 4.340,00 | KRW 4.605,00 | KRW 4.275,00 | 758,20K |
| 2026-07-14 | KRW 4.185,00 | -3,90 % | KRW 4.305,00 | KRW 4.370,00 | KRW 4.045,00 | 529,88K |
| 2026-07-13 | KRW 4.355,00 | -4,70 % | KRW 4.580,00 | KRW 4.720,00 | KRW 4.300,00 | 539,06K |
| 2026-07-10 | KRW 4.570,00 | +8,94 % | KRW 4.280,00 | KRW 4.685,00 | KRW 4.280,00 | 900,19K |
| 2026-07-09 | KRW 4.195,00 | -2,44 % | KRW 4.280,00 | KRW 4.470,00 | KRW 4.140,00 | 719,37K |
| 2026-07-08 | KRW 4.300,00 | -10,51 % | KRW 4.670,00 | KRW 4.735,00 | KRW 4.240,00 | 1,21M |
| 2026-07-07 | KRW 4.805,00 | -8,65 % | KRW 5.120,00 | KRW 5.260,00 | KRW 4.760,00 | 964,63K |
| 2026-07-06 | KRW 5.260,00 | -6,07 % | KRW 5.600,00 | KRW 5.640,00 | KRW 5.130,00 | 1,09M |
| 2026-07-03 | KRW 5.600,00 | -4,44 % | KRW 5.810,00 | KRW 5.890,00 | KRW 5.310,00 | 1,45M |
| 2026-07-02 | KRW 5.860,00 | -13,82 % | KRW 6.500,00 | KRW 6.510,00 | KRW 5.740,00 | 2,03M |
| 2026-07-01 | KRW 6.800,00 | +2,10 % | KRW 6.760,00 | KRW 7.040,00 | KRW 6.580,00 | 3,47M |
| 2026-06-30 | KRW 6.660,00 | -0,15 % | KRW 6.730,00 | KRW 7.470,00 | KRW 6.420,00 | 10,03M |
| 2026-06-29 | KRW 6.670,00 | +0,91 % | KRW 6.660,00 | KRW 7.060,00 | KRW 6.210,00 | 4,60M |
| 2026-06-26 | KRW 6.610,00 | +5,25 % | KRW 6.290,00 | KRW 7.820,00 | KRW 6.290,00 | 23,38M |
| 2026-06-25 | KRW 6.280,00 | +10,76 % | KRW 6.110,00 | KRW 6.870,00 | KRW 5.580,00 | 17,77M |
| 2026-06-24 | KRW 5.670,00 | +4,23 % | KRW 5.590,00 | KRW 6.390,00 | KRW 5.350,00 | 8,34M |
| 2026-06-23 | KRW 5.440,00 | -10,97 % | KRW 6.340,00 | KRW 6.940,00 | KRW 5.430,00 | 21,69M |
| 2026-06-22 | KRW 6.110,00 | +30,00 % | KRW 4.760,00 | KRW 6.110,00 | KRW 4.760,00 | 7,26M |
| 2026-06-19 | KRW 4.700,00 | -6,00 % | KRW 4.975,00 | KRW 5.270,00 | KRW 4.595,00 | 1,19M |
| 2026-06-18 | KRW 5.000,00 | +8,93 % | KRW 4.630,00 | KRW 5.840,00 | KRW 4.510,00 | 5,93M |
| 2026-06-17 | KRW 4.590,00 | +0,33 % | KRW 4.575,00 | KRW 4.725,00 | KRW 4.490,00 | 149,80K |
| 2026-06-16 | KRW 4.575,00 | -0,11 % | KRW 4.605,00 | KRW 4.720,00 | KRW 4.425,00 | 118,70K |
| 2026-06-15 | KRW 4.580,00 | +3,04 % | KRW 4.530,00 | KRW 4.620,00 | KRW 4.465,00 | 119,34K |
| 2026-06-12 | KRW 4.445,00 | +3,01 % | KRW 4.415,00 | KRW 4.555,00 | KRW 4.365,00 | 240,76K |
| 2026-06-11 | KRW 4.315,00 | +0,58 % | KRW 4.210,00 | KRW 4.380,00 | KRW 4.210,00 | 64,44K |
| 2026-06-10 | KRW 4.290,00 | -2,83 % | KRW 4.415,00 | KRW 4.625,00 | KRW 4.270,00 | 3 |
| 2026-06-09 | KRW 4.415,00 | +4,25 % | KRW 4.240,00 | KRW 4.530,00 | KRW 4.240,00 | 181,65K |
| 2026-06-08 | KRW 4.235,00 | -11,95 % | KRW 4.410,00 | KRW 4.650,00 | KRW 4.235,00 | 333,79K |
| 2026-06-05 | KRW 4.810,00 | +2,78 % | KRW 4.550,00 | KRW 4.890,00 | KRW 4.405,00 | 394,25K |
| 2026-06-04 | KRW 4.680,00 | -0,74 % | KRW 4.675,00 | KRW 4.875,00 | KRW 4.615,00 | 262,55K |
| 2026-06-02 | KRW 4.715,00 | -4,17 % | KRW 4.950,00 | KRW 4.950,00 | KRW 4.620,00 | 360,70K |
| 2026-06-01 | KRW 4.920,00 | -1,80 % | KRW 5.000,00 | KRW 5.100,00 | KRW 4.785,00 | 429,42K |
| 2026-05-29 | KRW 5.010,00 | -7,22 % | KRW 5.410,00 | KRW 5.720,00 | KRW 4.990,00 | 1,07M |
| 2026-05-28 | KRW 5.400,00 | 0,00 % | KRW 5.430,00 | KRW 5.880,00 | KRW 4.990,00 | 2,04M |
| 2026-05-27 | KRW 5.400,00 | -9,70 % | KRW 6.030,00 | KRW 6.080,00 | KRW 5.350,00 | 1,31M |
| 2026-05-26 | KRW 5.980,00 | +5,84 % | KRW 5.850,00 | KRW 6.270,00 | KRW 5.760,00 | 3,33M |
| 2026-05-22 | KRW 5.650,00 | +18,57 % | KRW 4.825,00 | KRW 6.090,00 | KRW 4.810,00 | 6,76M |