Lotte Data Communication Company (286940)

286940
🏛️ Südkorea →
21,850.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 35,350.00 36,250.00 35,050.00 36,150.00 0.1M
2021-12-29 34,900.00 35,450.00 34,750.00 35,350.00 0.0M
2021-12-28 35,000.00 35,250.00 34,950.00 35,150.00 0.1M
2021-12-27 35,400.00 35,450.00 34,800.00 35,000.00 0.0M
2021-12-26 35,400.00 35,400.00 35,400.00 35,400.00 0.0M
2021-12-24 34,300.00 35,400.00 34,050.00 35,400.00 0.1M
2021-12-23 33,950.00 34,100.00 33,650.00 34,000.00 0.0M
2021-12-22 33,850.00 34,100.00 33,600.00 33,900.00 0.0M
2021-12-21 33,950.00 33,950.00 33,400.00 33,700.00 0.0M
2021-12-20 33,650.00 34,200.00 33,450.00 33,800.00 0.0M
2021-12-17 34,050.00 34,050.00 33,550.00 33,650.00 0.0M
2021-12-16 34,500.00 34,550.00 33,800.00 34,050.00 0.1M
2021-12-15 34,200.00 34,600.00 34,050.00 34,300.00 0.0M
2021-12-14 34,950.00 35,000.00 34,250.00 34,400.00 0.1M
2021-12-13 35,750.00 35,750.00 34,850.00 34,950.00 0.0M
2021-12-10 35,100.00 35,550.00 34,900.00 35,450.00 0.0M
2021-12-09 35,150.00 35,250.00 34,850.00 35,200.00 0.1M
2021-12-08 35,600.00 35,800.00 34,850.00 35,200.00 0.0M
2021-12-07 35,400.00 35,450.00 35,100.00 35,250.00 0.0M
2021-12-06 35,700.00 35,700.00 34,900.00 35,250.00 0.0M
2021-12-03 35,250.00 36,500.00 34,700.00 35,850.00 0.0M
2021-12-02 35,200.00 35,400.00 34,450.00 35,000.00 0.0M
2021-12-01 34,950.00 35,650.00 34,550.00 35,600.00 0.0M
2021-11-30 36,250.00 36,550.00 34,850.00 34,950.00 0.0M
2021-11-29 36,700.00 37,050.00 35,750.00 36,150.00 0.1M
2021-11-26 39,900.00 40,000.00 37,200.00 37,250.00 0.1M
2021-11-25 40,100.00 40,850.00 39,700.00 39,900.00 0.0M
2021-11-24 39,550.00 40,950.00 39,500.00 40,000.00 0.1M
2021-11-23 39,300.00 40,050.00 39,150.00 39,650.00 0.0M
2021-11-22 39,800.00 40,100.00 38,750.00 39,250.00 0.0M
2021-11-19 39,650.00 40,100.00 39,200.00 39,800.00 0.1M
2021-11-18 39,800.00 40,150.00 39,000.00 39,650.00 0.1M
2021-11-17 38,100.00 40,050.00 37,750.00 39,650.00 0.1M
2021-11-16 37,700.00 38,300.00 37,650.00 38,050.00 0.0M
2021-11-15 37,750.00 38,200.00 37,450.00 37,850.00 0.0M
2021-11-12 38,000.00 38,150.00 37,350.00 37,750.00 0.1M
2021-11-11 37,900.00 38,100.00 37,300.00 37,700.00 0.0M
2021-11-10 38,400.00 39,250.00 37,950.00 38,100.00 0.1M
2021-11-09 38,100.00 38,550.00 37,700.00 38,400.00 0.1M
2021-11-08 37,950.00 38,600.00 37,600.00 38,050.00 0.0M
2021-11-07 38,600.00 38,600.00 38,600.00 38,600.00 0.0M
2021-11-05 39,950.00 40,000.00 38,050.00 38,600.00 0.1M
2021-11-04 39,950.00 40,400.00 39,100.00 39,950.00 0.1M
2021-11-03 40,550.00 41,000.00 39,600.00 39,700.00 0.1M
2021-11-02 40,900.00 40,900.00 39,300.00 40,000.00 0.1M
2021-11-01 38,400.00 39,500.00 36,550.00 39,000.00 0.1M
2021-10-29 40,050.00 40,050.00 37,200.00 38,250.00 0.1M
2021-10-28 37,150.00 39,500.00 36,550.00 39,150.00 0.2M
2021-10-27 35,650.00 37,150.00 35,300.00 37,150.00 0.0M
2021-10-26 35,450.00 35,750.00 35,150.00 35,550.00 0.0M
2021-10-25 35,850.00 35,850.00 35,050.00 35,450.00 0.0M
2021-10-22 35,650.00 35,650.00 35,100.00 35,600.00 0.0M
2021-10-21 35,350.00 35,650.00 34,750.00 35,650.00 0.0M
2021-10-20 36,400.00 36,400.00 35,200.00 35,200.00 0.0M
2021-10-19 36,700.00 36,800.00 35,900.00 36,150.00 0.0M
2021-10-18 36,450.00 36,950.00 35,700.00 36,650.00 0.0M
2021-10-15 35,650.00 36,400.00 35,400.00 36,400.00 0.0M
2021-10-14 35,100.00 35,550.00 35,050.00 35,400.00 0.0M
2021-10-13 35,000.00 35,500.00 34,800.00 35,100.00 0.0M
2021-10-12 35,600.00 35,600.00 34,600.00 35,050.00 0.0M
2021-10-11 35,900.00 35,900.00 35,900.00 35,900.00 0.0M
2021-10-08 35,000.00 36,300.00 34,400.00 35,900.00 0.1M
2021-10-07 34,500.00 34,500.00 33,700.00 34,500.00 0.0M
2021-10-06 34,550.00 34,650.00 33,200.00 33,400.00 0.0M
2021-10-05 35,100.00 35,500.00 34,150.00 34,150.00 0.0M
2021-10-04 35,300.00 35,300.00 35,300.00 35,300.00 0.0M
2021-10-01 36,050.00 36,050.00 35,000.00 35,300.00 0.0M
2021-09-30 36,050.00 36,450.00 35,900.00 36,100.00 0.0M
2021-09-29 36,150.00 36,700.00 35,850.00 36,050.00 0.0M
2021-09-28 37,200.00 37,550.00 36,700.00 36,750.00 0.0M
2021-09-27 37,900.00 37,950.00 37,250.00 37,300.00 0.0M
2021-09-24 37,500.00 38,500.00 37,350.00 37,700.00 0.0M
2021-09-23 37,850.00 38,400.00 37,400.00 37,500.00 0.0M
2021-09-17 37,800.00 38,300.00 37,300.00 38,200.00 0.0M
2021-09-16 37,950.00 38,000.00 37,500.00 37,750.00 0.0M
2021-09-15 37,300.00 37,800.00 37,150.00 37,800.00 0.0M
2021-09-14 37,050.00 37,700.00 37,050.00 37,550.00 0.0M
2021-09-13 37,300.00 37,600.00 37,000.00 37,000.00 0.0M
2021-09-10 37,900.00 38,000.00 37,050.00 37,300.00 0.0M
2021-09-09 38,000.00 38,000.00 37,450.00 37,900.00 0.0M
2021-09-08 38,000.00 38,450.00 37,650.00 38,000.00 0.0M
2021-09-07 37,500.00 38,100.00 37,200.00 38,000.00 0.0M
2021-09-06 37,700.00 37,700.00 37,300.00 37,400.00 0.0M
2021-09-05 37,700.00 37,700.00 37,700.00 37,700.00 0.0M
2021-09-03 38,100.00 38,350.00 37,600.00 37,700.00 0.0M
2021-09-02 38,100.00 38,400.00 37,700.00 38,100.00 0.0M
2021-09-01 37,550.00 38,000.00 37,500.00 37,950.00 0.0M
2021-08-31 37,450.00 37,650.00 36,750.00 37,550.00 0.0M
2021-08-30 37,350.00 37,700.00 36,950.00 37,200.00 0.0M
2021-08-27 37,100.00 37,300.00 36,750.00 37,050.00 0.0M
2021-08-26 37,350.00 37,450.00 36,850.00 37,050.00 0.0M
2021-08-25 38,100.00 38,350.00 37,100.00 37,300.00 0.1M
2021-08-24 37,500.00 38,150.00 37,450.00 37,950.00 0.0M
2021-08-23 36,850.00 37,500.00 36,450.00 37,350.00 0.0M
2021-08-20 37,550.00 37,950.00 36,350.00 36,450.00 0.0M
2021-08-19 38,800.00 38,900.00 36,850.00 37,350.00 0.1M
2021-08-18 38,800.00 39,300.00 38,650.00 39,000.00 0.0M
2021-08-17 40,800.00 40,850.00 39,000.00 39,100.00 0.1M
2021-08-13 41,600.00 41,700.00 40,050.00 40,650.00 0.1M
2021-08-12 41,700.00 41,900.00 40,900.00 41,250.00 0.0M
2021-08-11 41,300.00 42,000.00 41,100.00 41,700.00 0.1M
2021-08-10 41,550.00 41,550.00 40,950.00 41,300.00 0.1M
2021-08-09 40,900.00 41,650.00 40,700.00 41,050.00 0.1M
2021-08-08 40,650.00 40,650.00 40,650.00 40,650.00 0.0M
2021-08-06 41,050.00 41,250.00 40,200.00 40,650.00 0.1M
2021-08-05 40,300.00 41,300.00 40,250.00 41,000.00 0.0M
2021-08-04 39,850.00 40,800.00 39,850.00 40,750.00 0.1M
2021-08-03 40,300.00 40,600.00 39,600.00 40,150.00 0.0M
2021-08-02 41,400.00 41,550.00 39,900.00 40,500.00 0.1M
2021-07-30 40,750.00 41,500.00 40,550.00 41,150.00 0.1M
2021-07-29 41,250.00 41,250.00 40,100.00 41,000.00 0.0M
2021-07-28 40,700.00 41,400.00 40,100.00 41,050.00 0.1M
2021-07-27 41,450.00 42,650.00 40,500.00 41,050.00 0.3M
2021-07-26 38,750.00 41,250.00 38,300.00 40,200.00 0.2M
2021-07-23 38,900.00 39,000.00 38,650.00 38,750.00 0.0M
2021-07-22 38,900.00 39,100.00 38,500.00 38,800.00 0.0M
2021-07-21 39,300.00 39,350.00 38,500.00 38,600.00 0.0M
2021-07-20 39,000.00 39,350.00 38,900.00 39,050.00 0.0M
2021-07-19 39,750.00 39,800.00 39,250.00 39,400.00 0.0M
2021-07-16 40,250.00 40,250.00 39,600.00 39,800.00 0.0M
2021-07-15 40,100.00 40,300.00 39,750.00 40,050.00 0.0M
2021-07-14 40,150.00 40,300.00 39,500.00 40,000.00 0.0M
2021-07-13 39,750.00 40,100.00 39,550.00 40,000.00 0.0M
2021-07-12 39,800.00 39,850.00 39,400.00 39,500.00 0.0M
2021-07-09 39,800.00 40,200.00 39,000.00 39,400.00 0.0M
2021-07-08 41,400.00 41,400.00 40,100.00 40,200.00 0.0M
2021-07-07 41,150.00 41,150.00 40,550.00 40,800.00 0.0M
2021-07-06 41,300.00 41,300.00 40,750.00 40,900.00 0.0M
2021-07-05 41,050.00 41,200.00 40,650.00 41,000.00 0.0M
2021-07-02 41,350.00 41,350.00 40,900.00 41,050.00 0.0M
2021-07-01 40,950.00 41,400.00 40,500.00 41,350.00 0.0M
2021-06-30 40,700.00 40,950.00 40,550.00 40,850.00 0.0M
2021-06-29 41,150.00 41,250.00 40,350.00 40,500.00 0.0M
2021-06-28 40,950.00 40,950.00 40,600.00 40,950.00 0.0M
2021-06-25 40,600.00 40,900.00 40,400.00 40,750.00 0.0M
2021-06-24 41,250.00 41,250.00 40,350.00 40,550.00 0.0M
2021-06-23 41,250.00 41,400.00 40,800.00 41,150.00 0.0M
2021-06-22 41,000.00 41,500.00 40,800.00 41,200.00 0.0M
2021-06-21 41,000.00 41,350.00 40,700.00 40,900.00 0.0M
2021-06-20 41,500.00 41,500.00 41,500.00 41,500.00 0.0M
2021-06-18 40,750.00 41,600.00 40,600.00 41,500.00 0.1M
2021-06-17 41,000.00 41,050.00 40,500.00 40,700.00 0.0M
2021-06-16 41,950.00 42,000.00 40,750.00 40,900.00 0.1M
2021-06-15 40,650.00 42,100.00 40,650.00 41,950.00 0.1M
2021-06-14 44,400.00 44,500.00 40,750.00 41,100.00 0.2M
2021-06-11 42,800.00 44,700.00 42,400.00 44,050.00 0.1M
2021-06-10 42,950.00 43,100.00 42,050.00 43,100.00 0.1M
2021-06-09 43,250.00 43,550.00 42,350.00 43,350.00 0.1M
2021-06-08 42,250.00 43,600.00 41,350.00 43,400.00 0.2M
2021-06-07 40,400.00 42,300.00 40,050.00 42,250.00 0.1M
2021-06-04 40,200.00 40,500.00 39,950.00 40,350.00 0.0M
2021-06-03 40,500.00 40,550.00 39,900.00 39,900.00 0.1M
2021-06-02 41,100.00 41,100.00 40,400.00 40,500.00 0.0M
2021-06-01 41,100.00 41,300.00 40,550.00 41,100.00 0.0M
2021-05-31 41,400.00 41,400.00 40,950.00 41,000.00 0.0M
2021-05-30 41,500.00 41,500.00 41,500.00 41,500.00 0.0M
2021-05-28 42,300.00 42,350.00 41,300.00 41,500.00 0.1M
2021-05-27 41,200.00 41,750.00 40,700.00 41,750.00 0.1M
2021-05-26 40,700.00 41,500.00 40,300.00 41,500.00 0.1M
2021-05-25 40,950.00 41,500.00 40,300.00 40,700.00 0.1M
2021-05-24 40,150.00 40,600.00 38,850.00 40,500.00 0.1M
2021-05-23 40,100.00 40,100.00 40,100.00 40,100.00 0.0M
2021-05-21 40,450.00 40,550.00 39,900.00 40,100.00 0.1M
2021-05-20 39,800.00 40,800.00 39,800.00 40,450.00 0.1M
2021-05-19 39,400.00 39,400.00 39,400.00 39,400.00 0.0M
2021-05-18 39,750.00 40,000.00 39,400.00 39,400.00 0.0M
2021-05-17 40,150.00 40,250.00 39,450.00 39,750.00 0.0M
2021-05-14 40,500.00 40,500.00 39,350.00 40,000.00 0.0M
2021-05-13 39,300.00 40,450.00 39,000.00 40,000.00 0.1M
2021-05-12 40,200.00 40,700.00 39,150.00 39,700.00 0.1M
2021-05-11 40,100.00 40,300.00 39,550.00 39,850.00 0.1M
2021-05-10 39,500.00 40,400.00 38,850.00 39,650.00 0.1M
2021-05-07 37,700.00 38,050.00 37,550.00 37,750.00 0.0M
2021-05-06 37,450.00 37,900.00 37,100.00 37,400.00 0.0M
2021-05-04 37,350.00 37,600.00 36,800.00 37,450.00 0.0M
2021-05-03 38,100.00 38,100.00 37,500.00 37,550.00 0.0M
2021-04-30 38,300.00 38,450.00 37,700.00 38,100.00 0.0M
2021-04-29 38,000.00 38,450.00 37,400.00 38,050.00 0.0M
2021-04-28 38,650.00 38,650.00 37,800.00 37,850.00 0.0M
2021-04-27 38,950.00 39,100.00 38,350.00 38,650.00 0.0M
2021-04-26 38,750.00 39,250.00 38,750.00 38,900.00 0.0M
2021-04-23 39,250.00 39,250.00 38,600.00 38,750.00 0.0M
2021-04-22 39,350.00 39,500.00 38,800.00 38,950.00 0.0M
2021-04-21 39,850.00 39,850.00 38,700.00 39,350.00 0.1M
2021-04-20 40,000.00 40,000.00 39,650.00 39,900.00 0.0M
2021-04-19 39,600.00 40,450.00 39,600.00 39,800.00 0.1M
2021-04-16 39,200.00 39,600.00 38,950.00 39,600.00 0.0M
2021-04-15 39,600.00 39,850.00 38,850.00 39,000.00 0.0M
2021-04-14 39,350.00 39,650.00 39,150.00 39,500.00 0.0M
2021-04-13 39,000.00 39,400.00 38,700.00 39,250.00 0.1M
2021-04-12 38,700.00 39,150.00 38,650.00 38,750.00 0.0M
2021-04-09 38,250.00 38,850.00 38,250.00 38,600.00 0.0M
2021-04-08 38,600.00 38,650.00 38,300.00 38,300.00 0.0M
2021-04-07 38,650.00 38,750.00 38,500.00 38,500.00 0.0M
2021-04-06 38,850.00 38,850.00 38,500.00 38,650.00 0.0M
2021-04-05 38,400.00 38,750.00 38,250.00 38,750.00 0.0M
2021-04-02 38,250.00 38,450.00 38,200.00 38,400.00 0.0M
2021-04-01 38,450.00 38,450.00 37,900.00 38,100.00 0.0M
2021-03-31 38,200.00 38,350.00 38,050.00 38,100.00 0.0M
2021-03-30 38,150.00 38,350.00 38,000.00 38,250.00 0.0M
2021-03-29 38,000.00 38,150.00 37,900.00 38,050.00 0.0M
2021-03-26 38,350.00 38,350.00 37,850.00 38,100.00 0.0M
2021-03-25 37,950.00 38,150.00 37,700.00 38,100.00 0.0M
2021-03-24 38,250.00 38,250.00 37,700.00 38,000.00 0.0M
2021-03-23 38,350.00 38,350.00 37,900.00 38,000.00 0.0M
2021-03-22 38,250.00 38,400.00 38,100.00 38,200.00 0.0M
2021-03-19 38,350.00 38,400.00 38,100.00 38,200.00 0.0M
2021-03-18 38,900.00 39,200.00 38,300.00 38,450.00 0.1M
2021-03-17 39,000.00 39,450.00 38,600.00 38,850.00 0.0M
2021-03-16 39,500.00 39,500.00 38,900.00 39,150.00 0.0M
2021-03-15 39,350.00 39,450.00 38,700.00 39,200.00 0.0M
2021-03-12 39,750.00 39,750.00 39,000.00 39,100.00 0.0M
2021-03-11 39,000.00 39,350.00 38,650.00 39,200.00 0.0M
2021-03-10 38,350.00 39,200.00 38,100.00 38,800.00 0.0M
2021-03-09 38,850.00 39,350.00 38,000.00 38,800.00 0.0M
2021-03-08 40,000.00 40,150.00 38,900.00 38,900.00 0.0M
2021-03-05 38,750.00 39,750.00 38,100.00 39,300.00 0.0M
2021-03-04 39,400.00 39,500.00 38,900.00 39,150.00 0.0M
2021-03-03 39,800.00 40,050.00 39,150.00 39,850.00 0.0M
2021-03-02 40,100.00 40,250.00 39,500.00 39,850.00 0.0M
2021-02-26 39,700.00 40,050.00 39,250.00 39,450.00 0.0M
2021-02-25 40,450.00 40,650.00 39,900.00 40,600.00 0.0M
2021-02-24 41,400.00 41,400.00 39,900.00 39,900.00 0.0M
2021-02-23 40,950.00 41,500.00 39,950.00 41,400.00 0.0M
2021-02-22 41,450.00 41,600.00 40,650.00 41,300.00 0.0M
2021-02-19 40,950.00 41,950.00 39,800.00 41,400.00 0.0M
2021-02-18 41,800.00 41,800.00 40,900.00 41,150.00 0.0M
2021-02-17 42,450.00 42,450.00 41,050.00 41,300.00 0.0M
2021-02-16 41,000.00 42,250.00 40,650.00 41,900.00 0.1M
2021-02-15 41,300.00 41,350.00 40,200.00 40,550.00 0.1M
2021-02-10 39,650.00 39,700.00 38,800.00 39,650.00 0.0M
2021-02-09 39,700.00 40,150.00 39,250.00 39,350.00 0.0M
2021-02-08 39,200.00 40,150.00 39,050.00 40,050.00 0.0M
2021-02-05 38,750.00 39,650.00 38,750.00 39,350.00 0.0M
2021-02-04 39,100.00 39,600.00 38,500.00 38,700.00 0.1M
2021-02-03 40,000.00 40,100.00 39,000.00 39,500.00 0.1M
2021-02-02 40,200.00 40,650.00 39,450.00 39,950.00 0.1M
2021-02-01 38,500.00 40,550.00 38,300.00 40,150.00 0.1M
2021-01-31 38,800.00 38,800.00 38,800.00 38,800.00 0.0M
2021-01-29 40,650.00 40,750.00 37,850.00 38,800.00 0.1M
2021-01-28 40,500.00 41,300.00 39,200.00 40,450.00 0.1M
2021-01-27 41,500.00 42,350.00 40,700.00 42,150.00 0.1M
2021-01-26 42,000.00 42,200.00 41,150.00 41,600.00 0.0M
2021-01-25 42,750.00 42,750.00 41,600.00 41,850.00 0.1M
2021-01-22 41,350.00 42,400.00 41,250.00 41,550.00 0.1M
2021-01-21 40,700.00 41,450.00 40,400.00 41,200.00 0.1M
2021-01-20 40,850.00 40,900.00 39,950.00 40,400.00 0.0M
2021-01-19 39,600.00 41,500.00 39,500.00 40,400.00 0.0M
2021-01-18 40,600.00 40,600.00 39,550.00 39,600.00 0.1M
2021-01-15 41,600.00 42,000.00 40,650.00 40,750.00 0.0M
2021-01-14 41,500.00 41,900.00 41,250.00 41,500.00 0.0M
2021-01-13 41,850.00 42,450.00 41,200.00 41,300.00 0.1M
2021-01-12 41,600.00 41,950.00 40,400.00 41,200.00 0.1M
2021-01-11 42,000.00 42,750.00 41,300.00 41,500.00 0.1M
2021-01-10 41,600.00 41,600.00 41,600.00 41,600.00 0.0M
2021-01-08 42,100.00 42,300.00 41,550.00 41,600.00 0.1M
2021-01-07 42,500.00 43,500.00 41,650.00 41,750.00 0.1M
2021-01-06 42,900.00 44,300.00 41,850.00 42,000.00 0.2M
2021-01-05 41,050.00 42,200.00 40,800.00 41,800.00 0.1M
2021-01-04 40,650.00 41,700.00 40,400.00 41,500.00 0.1M