Deutsche Märkte geschlossen

Raontec Inc. (232680.KQ)

KOSDAQ - KOSDAQ Verzögerter Preis. Währung in KRW
Zur Watchlist hinzufügen
8.340,000,00 (0,00%)
Börsenschluss: 03:30PM KST
Zeitraum:
28. Juni 2023 - 28. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in KRWDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Juni 20248.340,008.440,008.200,008.340,008.340,0034.115
26. Juni 20248.330,008.410,008.200,008.340,008.340,0023.716
25. Juni 20248.300,008.410,008.270,008.360,008.360,0023.854
24. Juni 20248.370,008.510,008.220,008.360,008.360,0034.737
21. Juni 20248.430,008.430,008.080,008.390,008.390,0053.646
20. Juni 20248.460,008.570,008.250,008.300,008.300,0058.892
19. Juni 20248.390,009.070,008.380,008.470,008.470,00164.614
18. Juni 20248.150,008.350,008.150,008.340,008.340,0063.040
17. Juni 20248.200,008.290,008.040,008.140,008.140,00103.242
14. Juni 20247.990,008.130,007.900,008.080,008.080,0044.930
13. Juni 20247.820,008.100,007.820,008.050,008.050,0051.466
12. Juni 20247.960,008.000,007.780,007.870,007.870,0028.722
11. Juni 20247.780,007.940,007.780,007.920,007.920,0022.376
10. Juni 20247.620,007.850,007.570,007.810,007.810,0025.816
07. Juni 20247.510,007.720,007.510,007.700,007.700,0017.811
05. Juni 20247.730,007.840,007.500,007.580,007.580,0060.909
04. Juni 20247.710,007.810,007.710,007.730,007.730,0025.338
03. Juni 20247.730,007.830,007.720,007.810,007.810,0044.727
31. Mai 20247.830,007.930,007.680,007.730,007.730,0052.449
30. Mai 20248.000,008.040,007.820,007.920,007.920,0040.169
29. Mai 20248.160,008.210,008.000,008.000,008.000,0070.246
28. Mai 20248.120,009.230,008.090,008.160,008.160,00939.030
27. Mai 20248.190,008.190,007.970,008.110,008.110,0046.147
24. Mai 20248.260,008.260,007.950,007.950,007.950,0050.251
23. Mai 20248.260,008.370,008.210,008.210,008.210,0043.468
22. Mai 20248.310,008.390,008.240,008.330,008.330,0031.124
21. Mai 20248.460,008.460,008.350,008.350,008.350,0030.076
20. Mai 20248.520,008.550,008.370,008.400,008.400,0046.437
17. Mai 20248.470,008.570,008.380,008.550,008.550,0022.566
16. Mai 20248.520,008.590,008.440,008.470,008.470,0030.774
14. Mai 20248.430,008.520,008.380,008.520,008.520,0038.900
13. Mai 20248.590,008.600,008.430,008.430,008.430,0040.901
10. Mai 20248.620,008.700,008.460,008.520,008.520,0049.586
09. Mai 20248.710,008.750,008.500,008.600,008.600,0062.392
08. Mai 20248.670,008.770,008.660,008.720,008.720,0022.490
07. Mai 20248.640,008.780,008.640,008.740,008.740,0030.375
03. Mai 20248.700,008.740,008.620,008.620,008.620,0029.721
02. Mai 20248.800,008.820,008.650,008.700,008.700,0054.769
30. Apr. 20248.820,009.120,008.820,008.880,008.880,0029.931
29. Apr. 20248.850,008.930,008.780,008.900,008.900,0028.697
26. Apr. 20248.980,008.980,008.730,008.820,008.820,0039.496
25. Apr. 20248.760,009.010,008.750,008.900,008.900,0044.236
24. Apr. 20248.720,008.900,008.710,008.760,008.760,0030.878
23. Apr. 20248.700,008.820,008.500,008.700,008.700,0043.728
22. Apr. 20248.610,008.760,008.610,008.700,008.700,0023.442
19. Apr. 20249.080,009.080,008.610,008.680,008.680,0057.081
18. Apr. 20249.090,009.180,008.980,009.080,009.080,0036.983
17. Apr. 20248.750,009.170,008.750,009.100,009.100,0089.595
16. Apr. 20248.940,008.960,008.630,008.690,008.690,0056.230
15. Apr. 20249.230,009.230,008.500,009.000,009.000,00103.228
12. Apr. 20249.100,009.290,009.070,009.250,009.250,0066.402
11. Apr. 20249.060,009.240,008.920,009.070,009.070,0053.381
09. Apr. 20249.070,009.230,008.860,009.170,009.170,00109.031
08. Apr. 20248.920,009.490,008.910,009.070,009.070,00393.341
05. Apr. 20248.780,008.920,008.650,008.750,008.750,0065.823
04. Apr. 20248.690,008.980,008.580,008.940,008.940,0072.816
03. Apr. 20248.690,008.850,008.500,008.780,008.780,0085.645
02. Apr. 20248.920,008.970,008.710,008.780,008.780,0054.488
01. Apr. 20248.780,009.180,008.750,008.870,008.870,00104.805
29. März 20248.700,008.840,008.680,008.750,008.750,0034.298
28. März 20248.690,008.810,008.590,008.760,008.760,0064.970
27. März 20248.830,008.830,008.650,008.710,008.710,0053.346
26. März 20248.720,009.060,008.550,008.840,008.840,00157.807
25. März 20248.890,008.930,008.670,008.720,008.720,0062.755
22. März 20249.000,009.030,008.810,008.890,008.890,0041.557
21. März 20248.850,009.210,008.750,009.000,009.000,0077.358
20. März 20248.670,008.720,008.410,008.720,008.720,0052.390
19. März 20248.650,008.800,008.630,008.680,008.680,0045.220
18. März 20248.710,008.750,008.630,008.670,008.670,0035.218
15. März 20248.810,008.850,008.680,008.710,008.710,0053.478
14. März 20248.880,009.030,008.750,008.890,008.890,0061.048
13. März 20249.100,009.180,008.860,008.960,008.960,0058.866
12. März 20249.120,009.300,008.970,009.070,009.070,0063.997
11. März 20249.120,009.150,008.980,009.030,009.030,0042.936
08. März 20249.070,009.390,009.000,009.120,009.120,0049.113
07. März 20249.180,009.360,009.110,009.120,009.120,0035.169
06. März 20249.230,009.290,009.130,009.220,009.220,0036.303
05. März 20249.390,009.450,009.200,009.280,009.280,0036.979
04. März 20249.300,009.460,009.260,009.380,009.380,0047.390
29. Feb. 20249.260,009.380,009.120,009.260,009.260,0035.621
28. Feb. 20249.100,009.340,009.100,009.260,009.260,0037.985
27. Feb. 20249.300,009.380,009.050,009.090,009.090,00104.707
26. Feb. 20249.500,009.500,009.210,009.300,009.300,0057.039
23. Feb. 20249.760,009.770,009.510,009.510,009.510,0057.842
22. Feb. 20249.440,009.650,009.420,009.620,009.620,0068.754
21. Feb. 20249.450,009.630,009.300,009.440,009.440,0054.867
20. Feb. 20249.510,009.680,009.370,009.500,009.500,0087.945
19. Feb. 20249.700,009.700,009.410,009.500,009.500,00109.553
16. Feb. 20249.590,009.590,009.290,009.320,009.320,0049.903
15. Feb. 20249.580,009.630,009.380,009.530,009.530,0081.907
14. Feb. 20249.240,009.710,009.140,009.580,009.580,00144.228
13. Feb. 20249.000,009.450,008.880,009.430,009.430,00162.772
08. Feb. 20249.210,009.210,008.890,009.100,009.100,00134.992
07. Feb. 20249.700,0010.140,009.000,009.030,009.030,00793.578
06. Feb. 20248.850,0010.190,008.670,009.820,009.820,00998.975
05. Feb. 20248.760,008.840,008.600,008.750,008.750,0015.350
02. Feb. 20248.810,008.910,008.680,008.740,008.740,0023.163
01. Feb. 20248.820,008.970,008.570,008.650,008.650,0036.063
31. Jan. 20249.120,009.250,008.710,008.780,008.780,0059.537
30. Jan. 20249.530,009.530,009.100,009.120,009.120,0043.075
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...