Born Korea Co. Ltd. 475560
KRX · Südkorea · Verbraucherdienstleistungen
KRW 14.290,00-150,00 (-1,04 %)
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 14.290,00 | -1,04 % | KRW 14.310,00 | KRW 14.400,00 | KRW 14.260,00 | 12,59K |
| 2026-10-01 | KRW 14.440,00 | +0,70 % | KRW 14.340,00 | KRW 14.440,00 | KRW 14.190,00 | 11,62K |
| 2026-09-30 | KRW 14.340,00 | 0,00 % | KRW 14.260,00 | KRW 14.640,00 | KRW 14.260,00 | 12,17K |
| 2026-09-29 | KRW 14.340,00 | -1,85 % | KRW 14.600,00 | KRW 14.770,00 |
| KRW 14.200,00 |
| 19,99K |
| 2026-09-28 | KRW 14.610,00 | +0,34 % | KRW 14.580,00 | KRW 14.770,00 | KRW 14.570,00 | 16,01K |
| 2026-09-23 | KRW 14.560,00 | 0,00 % | KRW 14.620,00 | KRW 14.750,00 | KRW 14.470,00 | 13,67K |
| 2026-09-22 | KRW 14.560,00 | -0,82 % | KRW 14.740,00 | KRW 14.940,00 | KRW 14.550,00 | 14,68K |
| 2026-09-21 | KRW 14.680,00 | -0,61 % | KRW 14.780,00 | KRW 15.210,00 | KRW 14.610,00 | 21,37K |
| 2026-09-18 | KRW 14.770,00 | +2,29 % | KRW 14.710,00 | KRW 16.170,00 | KRW 14.620,00 | 79,47K |
| 2026-09-17 | KRW 14.440,00 | +0,98 % | KRW 14.300,00 | KRW 14.620,00 | KRW 14.260,00 | 14,67K |
| 2026-09-16 | KRW 14.300,00 | -2,85 % | KRW 14.620,00 | KRW 14.820,00 | KRW 14.290,00 | 18,99K |
| 2026-09-15 | KRW 14.720,00 | -0,74 % | KRW 14.850,00 | KRW 15.130,00 | KRW 14.700,00 | 19,63K |
| 2026-09-14 | KRW 14.830,00 | -1,79 % | KRW 15.090,00 | KRW 15.200,00 | KRW 14.510,00 | 16,51K |
| 2026-09-11 | KRW 15.100,00 | -0,26 % | KRW 15.130,00 | KRW 15.260,00 | KRW 14.920,00 | 16,49K |
| 2026-09-10 | KRW 15.140,00 | -2,20 % | KRW 15.480,00 | KRW 15.570,00 | KRW 15.070,00 | 28,79K |
| 2026-09-09 | KRW 15.480,00 | -1,28 % | KRW 15.680,00 | KRW 15.950,00 | KRW 15.460,00 | 25,07K |
| 2026-09-08 | KRW 15.680,00 | +1,62 % | KRW 15.440,00 | KRW 16.740,00 | KRW 15.320,00 | 62,96K |
| 2026-09-07 | KRW 15.430,00 | 0,00 % | KRW 15.490,00 | KRW 15.490,00 | KRW 15.090,00 | 31,71K |
| 2026-09-04 | KRW 15.430,00 | +2,25 % | KRW 15.090,00 | KRW 15.660,00 | KRW 15.090,00 | 31,71K |
| 2026-09-03 | KRW 15.090,00 | -3,58 % | KRW 15.650,00 | KRW 16.150,00 | KRW 14.910,00 | 99,65K |
| 2026-09-02 | KRW 15.650,00 | -5,04 % | KRW 16.330,00 | KRW 16.330,00 | KRW 15.650,00 | 46,71K |
| 2026-09-01 | KRW 16.480,00 | +2,04 % | KRW 16.000,00 | KRW 16.620,00 | KRW 16.000,00 | 66,24K |
| 2026-08-31 | KRW 16.150,00 | -0,62 % | KRW 16.240,00 | KRW 16.550,00 | KRW 15.600,00 | 100,63K |
| 2026-08-28 | KRW 16.250,00 | -1,87 % | KRW 16.470,00 | KRW 16.550,00 | KRW 16.210,00 | 73,16K |
| 2026-08-27 | KRW 16.560,00 | -3,78 % | KRW 17.210,00 | KRW 17.210,00 | KRW 16.430,00 | 113,68K |
| 2026-08-26 | KRW 17.210,00 | -6,06 % | KRW 18.030,00 | KRW 18.180,00 | KRW 17.180,00 | 164,98K |
| 2026-08-25 | KRW 18.320,00 | -4,58 % | KRW 18.710,00 | KRW 18.760,00 | KRW 17.500,00 | 85,62K |
| 2026-08-24 | KRW 19.200,00 | +4,58 % | KRW 19.040,00 | KRW 19.390,00 | KRW 18.500,00 | 77,34K |
| 2026-08-21 | KRW 18.360,00 | +4,91 % | KRW 19.780,00 | KRW 20.250,00 | KRW 18.200,00 | 243,65K |
| 2026-08-20 | KRW 17.500,00 | -3,63 % | KRW 18.300,00 | KRW 18.330,00 | KRW 17.420,00 | 123,04K |
| 2026-08-19 | KRW 18.160,00 | -6,20 % | KRW 21.150,00 | KRW 21.600,00 | KRW 17.550,00 | 393,27K |
| 2026-08-18 | KRW 19.360,00 | +21,84 % | KRW 19.450,00 | KRW 20.600,00 | KRW 18.180,00 | 756,09K |
| 2026-08-14 | KRW 15.890,00 | +12,78 % | KRW 16.620,00 | KRW 17.760,00 | KRW 15.830,00 | 255,70K |
| 2026-08-13 | KRW 14.090,00 | -0,84 % | KRW 14.580,00 | KRW 14.580,00 | KRW 14.040,00 | 7,39K |
| 2026-08-12 | KRW 14.210,00 | +0,92 % | KRW 14.100,00 | KRW 14.320,00 | KRW 14.100,00 | 9,46K |
| 2026-08-11 | KRW 14.080,00 | +0,36 % | KRW 13.990,00 | KRW 14.150,00 | KRW 13.980,00 | 2,83K |
| 2026-08-10 | KRW 14.030,00 | +1,23 % | KRW 14.030,00 | KRW 14.070,00 | KRW 13.910,00 | 8,09K |
| 2026-08-07 | KRW 13.860,00 | +0,95 % | KRW 13.850,00 | KRW 13.930,00 | KRW 13.600,00 | 7,12K |
| 2026-08-06 | KRW 13.730,00 | -0,44 % | KRW 13.890,00 | KRW 13.890,00 | KRW 13.500,00 | 3,30K |
| 2026-08-05 | KRW 13.790,00 | +1,70 % | KRW 13.570,00 | KRW 13.800,00 | KRW 12.850,00 | 9,15K |
| 2026-08-04 | KRW 13.560,00 | +3,20 % | KRW 13.200,00 | KRW 13.600,00 | KRW 13.200,00 | 3,82K |
| 2026-08-03 | KRW 13.140,00 | +0,31 % | KRW 13.000,00 | KRW 13.500,00 | KRW 13.000,00 | 8,33K |
| 2026-07-31 | KRW 13.100,00 | +3,15 % | KRW 12.770,00 | KRW 13.270,00 | KRW 12.300,00 | 12,42K |
| 2026-07-30 | KRW 12.700,00 | -2,53 % | KRW 12.130,00 | KRW 13.340,00 | KRW 12.130,00 | 10,59K |
| 2026-07-29 | KRW 13.030,00 | -3,98 % | KRW 13.790,00 | KRW 13.970,00 | KRW 12.660,00 | 16,13K |
| 2026-07-28 | KRW 13.570,00 | -3,14 % | KRW 14.000,00 | KRW 14.030,00 | KRW 13.520,00 | 10,96K |
| 2026-07-27 | KRW 14.010,00 | +0,21 % | KRW 14.010,00 | KRW 14.090,00 | KRW 13.890,00 | 4,94K |
| 2026-07-24 | KRW 13.980,00 | +0,65 % | KRW 13.890,00 | KRW 14.140,00 | KRW 13.790,00 | 6,60K |
| 2026-07-23 | KRW 13.890,00 | +0,36 % | KRW 12.660,00 | KRW 13.950,00 | KRW 12.660,00 | 12,46K |
| 2026-07-22 | KRW 13.840,00 | +0,51 % | KRW 13.870,00 | KRW 14.370,00 | KRW 13.800,00 | 14,71K |
| 2026-07-21 | KRW 13.770,00 | -1,15 % | KRW 13.950,00 | KRW 14.090,00 | KRW 13.690,00 | 8,40K |
| 2026-07-20 | KRW 13.930,00 | -3,26 % | KRW 13.980,00 | KRW 14.350,00 | KRW 13.910,00 | 7,56K |
| 2026-07-16 | KRW 14.400,00 | -0,83 % | KRW 14.520,00 | KRW 14.600,00 | KRW 14.240,00 | 6,74K |
| 2026-07-15 | KRW 14.520,00 | -0,07 % | KRW 14.530,00 | KRW 14.730,00 | KRW 14.470,00 | 11,58K |
| 2026-07-14 | KRW 14.530,00 | -0,48 % | KRW 14.790,00 | KRW 14.790,00 | KRW 13.610,00 | 11,81K |
| 2026-07-13 | KRW 14.600,00 | -0,14 % | KRW 15.600,00 | KRW 16.480,00 | KRW 14.550,00 | 68,56K |
| 2026-07-10 | KRW 14.620,00 | +1,60 % | KRW 14.350,00 | KRW 14.850,00 | KRW 14.350,00 | 8,44K |
| 2026-07-09 | KRW 14.390,00 | -1,77 % | KRW 14.390,00 | KRW 14.650,00 | KRW 14.170,00 | 13,57K |
| 2026-07-08 | KRW 14.650,00 | -3,11 % | KRW 15.000,00 | KRW 15.350,00 | KRW 14.620,00 | 11,43K |
| 2026-07-07 | KRW 15.120,00 | +2,79 % | KRW 15.400,00 | KRW 15.480,00 | KRW 14.810,00 | 43,45K |
| 2026-07-06 | KRW 14.710,00 | -0,41 % | KRW 14.700,00 | KRW 14.900,00 | KRW 14.490,00 | 9,03K |
| 2026-07-03 | KRW 14.770,00 | +2,14 % | KRW 14.460,00 | KRW 14.800,00 | KRW 14.210,00 | 8,56K |
| 2026-07-02 | KRW 14.460,00 | -3,15 % | KRW 14.550,00 | KRW 15.030,00 | KRW 14.380,00 | 11,63K |
| 2026-07-01 | KRW 14.930,00 | +1,84 % | KRW 14.640,00 | KRW 15.120,00 | KRW 14.530,00 | 11,11K |
| 2026-06-30 | KRW 14.660,00 | -0,81 % | KRW 14.700,00 | KRW 14.910,00 | KRW 14.530,00 | 11,18K |
| 2026-06-29 | KRW 14.780,00 | +4,53 % | KRW 14.000,00 | KRW 14.820,00 | KRW 14.000,00 | 17,11K |
| 2026-06-26 | KRW 14.140,00 | -1,81 % | KRW 14.390,00 | KRW 14.440,00 | KRW 14.010,00 | 19,02K |
| 2026-06-25 | KRW 14.400,00 | -7,34 % | KRW 15.030,00 | KRW 15.110,00 | KRW 14.300,00 | 29,39K |
| 2026-06-24 | KRW 15.540,00 | +7,69 % | KRW 15.800,00 | KRW 16.100,00 | KRW 14.690,00 | 87,51K |
| 2026-06-23 | KRW 14.430,00 | -4,18 % | KRW 14.820,00 | KRW 15.050,00 | KRW 14.410,00 | 16,55K |
| 2026-06-22 | KRW 15.060,00 | -0,26 % | KRW 15.090,00 | KRW 15.250,00 | KRW 15.010,00 | 9,58K |
| 2026-06-19 | KRW 15.100,00 | -2,71 % | KRW 15.400,00 | KRW 15.450,00 | KRW 14.920,00 | 20,80K |
| 2026-06-18 | KRW 15.520,00 | -3,06 % | KRW 16.000,00 | KRW 16.160,00 | KRW 15.490,00 | 16,23K |
| 2026-06-17 | KRW 16.010,00 | -0,68 % | KRW 16.060,00 | KRW 16.180,00 | KRW 15.910,00 | 9,12K |
| 2026-06-16 | KRW 16.120,00 | -0,68 % | KRW 16.370,00 | KRW 16.420,00 | KRW 16.010,00 | 7,10K |
| 2026-06-15 | KRW 16.230,00 | +0,50 % | KRW 16.280,00 | KRW 16.490,00 | KRW 16.150,00 | 10,31K |
| 2026-06-12 | KRW 16.150,00 | +0,69 % | KRW 16.400,00 | KRW 16.600,00 | KRW 16.150,00 | 14,92K |
| 2026-06-11 | KRW 16.040,00 | +2,17 % | KRW 15.520,00 | KRW 16.140,00 | KRW 15.290,00 | 8,76K |
| 2026-06-10 | KRW 15.700,00 | -1,88 % | KRW 15.780,00 | KRW 16.000,00 | KRW 15.390,00 | 17,37K |
| 2026-06-09 | KRW 16.000,00 | +2,37 % | KRW 15.590,00 | KRW 16.250,00 | KRW 15.590,00 | 7,28K |
| 2026-06-08 | KRW 15.630,00 | -4,52 % | KRW 15.820,00 | KRW 15.950,00 | KRW 15.600,00 | 12,93K |
| 2026-06-05 | KRW 16.370,00 | +2,25 % | KRW 15.880,00 | KRW 16.460,00 | KRW 15.660,00 | 20,20K |
| 2026-06-04 | KRW 16.010,00 | -2,02 % | KRW 15.940,00 | KRW 16.200,00 | KRW 15.710,00 | 14,99K |
| 2026-06-02 | KRW 16.340,00 | -1,09 % | KRW 16.300,00 | KRW 16.480,00 | KRW 15.930,00 | 27,40K |
| 2026-06-01 | KRW 16.520,00 | -4,73 % | KRW 17.290,00 | KRW 17.430,00 | KRW 16.520,00 | 30,84K |
| 2026-05-29 | KRW 17.340,00 | +0,06 % | KRW 17.470,00 | KRW 17.890,00 | KRW 17.300,00 | 10,11K |
| 2026-05-28 | KRW 17.330,00 | -1,70 % | KRW 17.600,00 | KRW 17.740,00 | KRW 17.120,00 | 19,92K |
| 2026-05-27 | KRW 17.630,00 | -2,60 % | KRW 18.030,00 | KRW 18.140,00 | KRW 17.600,00 | 20,00K |
| 2026-05-26 | KRW 18.100,00 | -2,58 % | KRW 18.620,00 | KRW 18.810,00 | KRW 18.100,00 | 16,54K |
| 2026-05-22 | KRW 18.580,00 | +2,94 % | KRW 18.100,00 | KRW 18.590,00 | KRW 18.100,00 | 17,30K |