CK Solution Co., Ltd 480370
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.916,00-39,00 (-1,99 %)
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 1.916,00 | -1,99 % | KRW 1.993,00 | KRW 2.045,00 | KRW 1.892,00 | 823,76K |
| 2026-10-01 | KRW 1.955,00 | +7,95 % | KRW 1.812,00 | KRW 2.000,00 | KRW 1.801,00 | 467,54K |
| 2026-09-30 | KRW 1.811,00 | +1,97 % | KRW 1.771,00 | KRW 1.838,00 | KRW 1.754,00 | 128,45K |
| 2026-09-29 | KRW 1.776,00 | -0,17 % | KRW 1.781,00 | KRW 1.785,00 | KRW 1.703,00 | 81,22K |
| 2026-09-28 | KRW 1.779,00 | +0,51 % | KRW 1.761,00 | KRW 1.817,00 | KRW 1.757,00 | 69,60K |
| 2026-09-23 | KRW 1.770,00 | -5,65 % | KRW 1.887,00 | KRW 1.895,00 | KRW 1.760,00 | 231,56K |
| 2026-09-22 | KRW 1.876,00 | -1,00 % | KRW 1.895,00 | KRW 1.941,00 | KRW 1.847,00 | 165,67K |
| 2026-09-21 | KRW 1.895,00 | -5,96 % | KRW 2.015,00 | KRW 2.035,00 | KRW 1.888,00 | 271,38K |
| 2026-09-18 | KRW 2.015,00 | -3,13 % | KRW 2.145,00 | KRW 2.190,00 | KRW 1.989,00 | 725,75K |
| 2026-09-17 | KRW 2.080,00 | +23,08 % | KRW 1.690,00 | KRW 2.195,00 | KRW 1.650,00 | 2,49M |
| 2026-09-16 | KRW 1.690,00 | -4,03 % | KRW 1.754,00 | KRW 1.760,00 | KRW 1.650,00 | 312,74K |
| 2026-09-15 | KRW 1.761,00 | -9,88 % | KRW 1.926,00 | KRW 1.927,00 | KRW 1.745,00 | 838,95K |
| 2026-09-14 | KRW 1.954,00 | +9,65 % | KRW 1.720,00 | KRW 2.275,00 | KRW 1.720,00 | 5,25M |
| 2026-09-11 | KRW 1.782,00 | +10,48 % | KRW 1.599,00 | KRW 1.789,00 | KRW 1.582,00 | 417,21K |
| 2026-09-10 | KRW 1.613,00 | -0,37 % | KRW 1.610,00 | KRW 1.770,00 | KRW 1.580,00 | 329,73K |
| 2026-09-09 | KRW 1.619,00 | +1,95 % | KRW 1.588,00 | KRW 1.627,00 | KRW 1.581,00 | 48,65K |
| 2026-09-08 | KRW 1.588,00 | -0,63 % | KRW 1.641,00 | KRW 1.647,00 | KRW 1.551,00 | 72,62K |
| 2026-09-07 | KRW 1.598,00 | +9,45 % | KRW 1.471,00 | KRW 1.666,00 | KRW 1.470,00 | 305,07K |
| 2026-09-04 | KRW 1.460,00 | +2,82 % | KRW 1.425,00 | KRW 1.466,00 | KRW 1.423,00 | 51,27K |
| 2026-09-03 | KRW 1.420,00 | 0,00 % | KRW 1.430,00 | KRW 1.467,00 | KRW 1.408,00 | 40,18K |
| 2026-09-02 | KRW 1.420,00 | -1,05 % | KRW 1.435,00 | KRW 1.471,00 | KRW 1.410,00 | 59,01K |
| 2026-09-01 | KRW 1.435,00 | -2,05 % | KRW 1.430,00 | KRW 1.459,00 | KRW 1.417,00 | 38,65K |
| 2026-08-31 | KRW 1.465,00 | +1,88 % | KRW 1.438,00 | KRW 1.473,00 | KRW 1.408,00 | 66,73K |
| 2026-08-28 | KRW 1.438,00 | +3,60 % | KRW 1.371,00 | KRW 1.451,00 | KRW 1.371,00 | 78,89K |
| 2026-08-27 | KRW 1.388,00 | +1,09 % | KRW 1.435,00 | KRW 1.435,00 | KRW 1.370,00 | 44,30K |
| 2026-08-26 | KRW 1.373,00 | +1,10 % | KRW 1.365,00 | KRW 1.387,00 | KRW 1.350,00 | 38,22K |
| 2026-08-25 | KRW 1.358,00 | +0,67 % | KRW 1.350,00 | KRW 1.367,00 | KRW 1.304,00 | 41,87K |
| 2026-08-24 | KRW 1.349,00 | +5,23 % | KRW 1.253,00 | KRW 1.369,00 | KRW 1.253,00 | 42,67K |
| 2026-08-21 | KRW 1.282,00 | -6,15 % | KRW 1.321,00 | KRW 1.342,00 | KRW 1.261,00 | 91,02K |
| 2026-08-20 | KRW 1.366,00 | -5,14 % | KRW 1.420,00 | KRW 1.440,00 | KRW 1.330,00 | 117,30K |
| 2026-08-19 | KRW 1.440,00 | -2,70 % | KRW 1.470,00 | KRW 1.478,00 | KRW 1.390,00 | 65,75K |
| 2026-08-18 | KRW 1.480,00 | +1,51 % | KRW 1.460,00 | KRW 1.605,00 | KRW 1.460,00 | 223,59K |
| 2026-08-14 | KRW 1.458,00 | -3,57 % | KRW 1.567,00 | KRW 1.619,00 | KRW 1.412,00 | 244,09K |
| 2026-08-13 | KRW 1.512,00 | -1,82 % | KRW 1.574,00 | KRW 1.911,00 | KRW 1.505,00 | 1,40M |
| 2026-08-12 | KRW 1.540,00 | +7,39 % | KRW 1.420,00 | KRW 1.540,00 | KRW 1.419,00 | 83,81K |
| 2026-08-11 | KRW 1.434,00 | +0,84 % | KRW 1.400,00 | KRW 1.480,00 | KRW 1.400,00 | 34,32K |
| 2026-08-10 | KRW 1.422,00 | +5,57 % | KRW 1.336,00 | KRW 1.440,00 | KRW 1.336,00 | 98,52K |
| 2026-08-07 | KRW 1.347,00 | +3,54 % | KRW 1.301,00 | KRW 1.399,00 | KRW 1.301,00 | 57,29K |
| 2026-08-06 | KRW 1.301,00 | -2,77 % | KRW 1.324,00 | KRW 1.377,00 | KRW 1.290,00 | 41,05K |
| 2026-08-05 | KRW 1.338,00 | +3,88 % | KRW 1.295,00 | KRW 1.379,00 | KRW 1.247,00 | 96,14K |
| 2026-08-04 | KRW 1.288,00 | +7,96 % | KRW 1.174,00 | KRW 1.300,00 | KRW 1.174,00 | 94,60K |
| 2026-08-03 | KRW 1.193,00 | +3,74 % | KRW 1.130,00 | KRW 1.233,00 | KRW 1.069,00 | 96,03K |
| 2026-07-31 | KRW 1.150,00 | +5,50 % | KRW 1.099,00 | KRW 1.150,00 | KRW 1.099,00 | 100,72K |
| 2026-07-30 | KRW 1.090,00 | +0,37 % | KRW 1.053,00 | KRW 1.145,00 | KRW 1.039,00 | 96,79K |
| 2026-07-29 | KRW 1.086,00 | -8,82 % | KRW 1.191,00 | KRW 1.237,00 | KRW 1.072,00 | 111,86K |
| 2026-07-28 | KRW 1.191,00 | -7,67 % | KRW 1.290,00 | KRW 1.290,00 | KRW 1.180,00 | 48,47K |
| 2026-07-27 | KRW 1.290,00 | +3,28 % | KRW 1.223,00 | KRW 1.339,00 | KRW 1.223,00 | 83,42K |
| 2026-07-24 | KRW 1.249,00 | +2,04 % | KRW 1.201,00 | KRW 1.263,00 | KRW 1.201,00 | 76,51K |
| 2026-07-23 | KRW 1.224,00 | +5,97 % | KRW 1.155,00 | KRW 1.233,00 | KRW 1.141,00 | 47,19K |
| 2026-07-22 | KRW 1.155,00 | +5,10 % | KRW 1.099,00 | KRW 1.200,00 | KRW 1.099,00 | 91,35K |
| 2026-07-21 | KRW 1.099,00 | +0,37 % | KRW 1.095,00 | KRW 1.150,00 | KRW 1.061,00 | 63,66K |
| 2026-07-20 | KRW 1.095,00 | -5,28 % | KRW 1.142,00 | KRW 1.175,00 | KRW 1.090,00 | 75,92K |
| 2026-07-16 | KRW 1.156,00 | -0,60 % | KRW 1.162,00 | KRW 1.162,00 | KRW 1.128,00 | 60,54K |
| 2026-07-15 | KRW 1.163,00 | +2,02 % | KRW 1.142,00 | KRW 1.234,00 | KRW 1.093,00 | 131,99K |
| 2026-07-14 | KRW 1.140,00 | -4,68 % | KRW 1.162,00 | KRW 1.228,00 | KRW 1.046,00 | 146,42K |
| 2026-07-13 | KRW 1.196,00 | -1,81 % | KRW 1.253,00 | KRW 1.267,00 | KRW 1.178,00 | 136,35K |
| 2026-07-10 | KRW 1.218,00 | +0,83 % | KRW 1.196,00 | KRW 1.267,00 | KRW 1.196,00 | 113,78K |
| 2026-07-09 | KRW 1.208,00 | -6,50 % | KRW 1.226,00 | KRW 1.300,00 | KRW 1.179,00 | 148,69K |
| 2026-07-08 | KRW 1.292,00 | -7,58 % | KRW 1.386,00 | KRW 1.386,00 | KRW 1.221,00 | 97,31K |
| 2026-07-07 | KRW 1.398,00 | -1,48 % | KRW 1.392,00 | KRW 1.431,00 | KRW 1.325,00 | 55,20K |
| 2026-07-06 | KRW 1.419,00 | +1,14 % | KRW 1.389,00 | KRW 1.441,00 | KRW 1.360,00 | 76,19K |
| 2026-07-03 | KRW 1.403,00 | -3,31 % | KRW 1.439,00 | KRW 1.460,00 | KRW 1.358,00 | 59,81K |
| 2026-07-02 | KRW 1.451,00 | -1,89 % | KRW 1.479,00 | KRW 1.570,00 | KRW 1.351,00 | 96,28K |
| 2026-07-01 | KRW 1.479,00 | +1,09 % | KRW 1.463,00 | KRW 1.521,00 | KRW 1.407,00 | 96,40K |
| 2026-06-30 | KRW 1.463,00 | +7,57 % | KRW 1.360,00 | KRW 1.575,00 | KRW 1.360,00 | 313,86K |
| 2026-06-29 | KRW 1.360,00 | +13,05 % | KRW 1.203,00 | KRW 1.380,00 | KRW 1.203,00 | 161,38K |
| 2026-06-26 | KRW 1.203,00 | -4,52 % | KRW 1.211,00 | KRW 1.245,00 | KRW 1.060,00 | 248,29K |
| 2026-06-25 | KRW 1.260,00 | -4,47 % | KRW 1.297,00 | KRW 1.380,00 | KRW 1.240,00 | 95,72K |
| 2026-06-24 | KRW 1.319,00 | -1,05 % | KRW 1.303,00 | KRW 1.361,00 | KRW 1.219,00 | 157,18K |
| 2026-06-23 | KRW 1.333,00 | -9,32 % | KRW 1.444,00 | KRW 1.495,00 | KRW 1.332,00 | 220,98K |
| 2026-06-22 | KRW 1.470,00 | -5,16 % | KRW 1.475,00 | KRW 1.550,00 | KRW 1.470,00 | 107,26K |
| 2026-06-19 | KRW 1.550,00 | -6,06 % | KRW 1.636,00 | KRW 1.650,00 | KRW 1.515,00 | 169,12K |
| 2026-06-18 | KRW 1.650,00 | -6,14 % | KRW 1.758,00 | KRW 1.758,00 | KRW 1.643,00 | 92,55K |
| 2026-06-17 | KRW 1.758,00 | +3,17 % | KRW 1.690,00 | KRW 1.760,00 | KRW 1.670,00 | 74,89K |
| 2026-06-16 | KRW 1.704,00 | -0,23 % | KRW 1.695,00 | KRW 1.745,00 | KRW 1.670,00 | 62,00K |
| 2026-06-15 | KRW 1.708,00 | -0,93 % | KRW 1.725,00 | KRW 1.795,00 | KRW 1.690,00 | 73,62K |
| 2026-06-12 | KRW 1.724,00 | +5,77 % | KRW 1.606,00 | KRW 1.749,00 | KRW 1.606,00 | 152,23K |
| 2026-06-11 | KRW 1.630,00 | -2,80 % | KRW 1.669,00 | KRW 1.670,00 | KRW 1.598,00 | 75,41K |
| 2026-06-10 | KRW 1.677,00 | +5,47 % | KRW 1.560,00 | KRW 1.749,00 | KRW 1.557,00 | 142,62K |
| 2026-06-09 | KRW 1.590,00 | +2,25 % | KRW 1.510,00 | KRW 1.647,00 | KRW 1.510,00 | 127,72K |
| 2026-06-08 | KRW 1.555,00 | -5,53 % | KRW 1.569,00 | KRW 1.646,00 | KRW 1.496,00 | 191,40K |
| 2026-06-05 | KRW 1.646,00 | -2,89 % | KRW 1.685,00 | KRW 1.703,00 | KRW 1.611,00 | 71,11K |
| 2026-06-04 | KRW 1.695,00 | +0,53 % | KRW 1.650,00 | KRW 1.730,00 | KRW 1.610,00 | 83,98K |
| 2026-06-02 | KRW 1.686,00 | -4,91 % | KRW 1.730,00 | KRW 1.772,00 | KRW 1.646,00 | 147,44K |
| 2026-06-01 | KRW 1.773,00 | -4,88 % | KRW 1.849,00 | KRW 1.858,00 | KRW 1.715,00 | 235,97K |
| 2026-05-29 | KRW 1.864,00 | -6,05 % | KRW 1.965,00 | KRW 1.990,00 | KRW 1.788,00 | 255,79K |
| 2026-05-28 | KRW 1.984,00 | +5,53 % | KRW 1.930,00 | KRW 2.135,00 | KRW 1.850,00 | 346,52K |
| 2026-05-27 | KRW 1.880,00 | -4,08 % | KRW 1.960,00 | KRW 1.984,00 | KRW 1.856,00 | 361,97K |
| 2026-05-26 | KRW 1.960,00 | -4,62 % | KRW 2.065,00 | KRW 2.095,00 | KRW 1.950,00 | 228,84K |
| 2026-05-22 | KRW 2.055,00 | +3,79 % | KRW 1.981,00 | KRW 2.095,00 | KRW 1.981,00 | 139,31K |