Aluko Co., Ltd. 001780
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 1.618,00+27,00 (+1,70 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 1.619,00 | +1,76 % | KRW 1.599,00 | KRW 1.635,00 | KRW 1.593,00 | 232,54K |
| 2026-10-01 | KRW 1.591,00 | +1,27 % | KRW 1.577,00 | KRW 1.592,00 | KRW 1.568,00 | 244,62K |
| 2026-09-30 | KRW 1.571,00 | +1,62 % | KRW 1.550,00 | KRW 1.580,00 | KRW 1.550,00 | 188,81K |
| 2026-09-29 | KRW 1.546,00 | -1,84 % | KRW 1.580,00 | KRW 1.580,00 | KRW 1.540,00 | 158,64K |
| 2026-09-28 | KRW 1.575,00 | +1,88 % | KRW 1.554,00 | KRW 1.598,00 | KRW 1.543,00 | 302,84K |
| 2026-09-23 | KRW 1.546,00 | +0,59 % | KRW 1.533,00 | KRW 1.555,00 | KRW 1.531,00 | 160,70K |
| 2026-09-22 | KRW 1.537,00 | -0,71 % | KRW 1.551,00 | KRW 1.578,00 | KRW 1.528,00 | 669,82K |
| 2026-09-21 | KRW 1.548,00 | -2,76 % | KRW 1.598,00 | KRW 1.598,00 | KRW 1.541,00 | 302,61K |
| 2026-09-18 | KRW 1.592,00 | +1,47 % | KRW 1.575,00 | KRW 1.598,00 | KRW 1.573,00 | 162,17K |
| 2026-09-17 | KRW 1.569,00 | +0,97 % | KRW 1.552,00 | KRW 1.574,00 | KRW 1.544,00 | 134,45K |
| 2026-09-16 | KRW 1.554,00 | +0,26 % | KRW 1.551,00 | KRW 1.559,00 | KRW 1.540,00 | 155,05K |
| 2026-09-15 | KRW 1.550,00 | -0,90 % | KRW 1.564,00 | KRW 1.575,00 | KRW 1.538,00 | 272,69K |
| 2026-09-14 | KRW 1.564,00 | -2,49 % | KRW 1.602,00 | KRW 1.602,00 | KRW 1.561,00 | 233,66K |
| 2026-09-11 | KRW 1.604,00 | -1,23 % | KRW 1.603,00 | KRW 1.624,00 | KRW 1.590,00 | 235,68K |
| 2026-09-10 | KRW 1.624,00 | +1,12 % | KRW 1.606,00 | KRW 1.630,00 | KRW 1.582,00 | 242,91K |
| 2026-09-09 | KRW 1.606,00 | +0,31 % | KRW 1.600,00 | KRW 1.611,00 | KRW 1.594,00 | 163,50K |
| 2026-09-08 | KRW 1.601,00 | -0,37 % | KRW 1.608,00 | KRW 1.631,00 | KRW 1.600,00 | 251,49K |
| 2026-09-07 | KRW 1.607,00 | +0,75 % | KRW 1.595,00 | KRW 1.616,00 | KRW 1.590,00 | 160,93K |
| 2026-09-04 | KRW 1.595,00 | -0,99 % | KRW 1.614,00 | KRW 1.629,00 | KRW 1.588,00 | 168,61K |
| 2026-09-03 | KRW 1.611,00 | +1,19 % | KRW 1.635,00 | KRW 1.635,00 | KRW 1.588,00 | 226,26K |
| 2026-09-02 | KRW 1.592,00 | -2,99 % | KRW 1.627,00 | KRW 1.640,00 | KRW 1.592,00 | 267,54K |
| 2026-09-01 | KRW 1.641,00 | -1,20 % | KRW 1.650,00 | KRW 1.662,00 | KRW 1.621,00 | 182,42K |
| 2026-08-31 | KRW 1.661,00 | -0,42 % | KRW 1.678,00 | KRW 1.678,00 | KRW 1.618,00 | 184,46K |
| 2026-08-28 | KRW 1.668,00 | +0,06 % | KRW 1.668,00 | KRW 1.686,00 | KRW 1.639,00 | 216,65K |
| 2026-08-27 | KRW 1.667,00 | 0,00 % | KRW 1.674,00 | KRW 1.691,00 | KRW 1.657,00 | 216,84K |
| 2026-08-26 | KRW 1.667,00 | -0,18 % | KRW 1.670,00 | KRW 1.678,00 | KRW 1.620,00 | 519,22K |
| 2026-08-25 | KRW 1.670,00 | +1,89 % | KRW 1.663,00 | KRW 1.678,00 | KRW 1.585,00 | 310,95K |
| 2026-08-24 | KRW 1.639,00 | -0,24 % | KRW 1.668,00 | KRW 1.707,00 | KRW 1.634,00 | 429,99K |
| 2026-08-21 | KRW 1.643,00 | -4,53 % | KRW 1.712,00 | KRW 1.712,00 | KRW 1.622,00 | 534,77K |
| 2026-08-20 | KRW 1.721,00 | +0,12 % | KRW 1.749,00 | KRW 1.773,00 | KRW 1.713,00 | 270,70K |
| 2026-08-19 | KRW 1.719,00 | -5,65 % | KRW 1.776,00 | KRW 1.810,00 | KRW 1.712,00 | 450,81K |
| 2026-08-18 | KRW 1.822,00 | -3,60 % | KRW 1.891,00 | KRW 1.900,00 | KRW 1.798,00 | 465,55K |
| 2026-08-14 | KRW 1.890,00 | +2,72 % | KRW 1.862,00 | KRW 1.890,00 | KRW 1.823,00 | 249,84K |
| 2026-08-13 | KRW 1.840,00 | -3,66 % | KRW 1.911,00 | KRW 1.925,00 | KRW 1.837,00 | 432,36K |
| 2026-08-12 | KRW 1.910,00 | +0,05 % | KRW 1.920,00 | KRW 1.935,00 | KRW 1.880,00 | 327,61K |
| 2026-08-11 | KRW 1.909,00 | +3,47 % | KRW 1.840,00 | KRW 1.915,00 | KRW 1.816,00 | 654,45K |
| 2026-08-10 | KRW 1.845,00 | +4,47 % | KRW 1.769,00 | KRW 1.845,00 | KRW 1.766,00 | 563,44K |
| 2026-08-07 | KRW 1.766,00 | +2,67 % | KRW 1.748,00 | KRW 1.797,00 | KRW 1.720,00 | 778,96K |
| 2026-08-06 | KRW 1.720,00 | -0,69 % | KRW 1.744,00 | KRW 1.770,00 | KRW 1.700,00 | 260,72K |
| 2026-08-05 | KRW 1.732,00 | +3,84 % | KRW 1.669,00 | KRW 1.750,00 | KRW 1.669,00 | 495,90K |
| 2026-08-04 | KRW 1.668,00 | +5,70 % | KRW 1.571,00 | KRW 1.672,00 | KRW 1.571,00 | 433,75K |
| 2026-08-03 | KRW 1.578,00 | -1,07 % | KRW 1.594,00 | KRW 1.628,00 | KRW 1.562,00 | 184,91K |
| 2026-07-31 | KRW 1.595,00 | +6,62 % | KRW 1.501,00 | KRW 1.598,00 | KRW 1.501,00 | 453,05K |
| 2026-07-30 | KRW 1.496,00 | -0,27 % | KRW 1.380,00 | KRW 1.554,00 | KRW 1.380,00 | 417,09K |
| 2026-07-29 | KRW 1.500,00 | -3,85 % | KRW 1.565,00 | KRW 1.624,00 | KRW 1.446,00 | 599,59K |
| 2026-07-28 | KRW 1.560,00 | -4,24 % | KRW 1.613,00 | KRW 1.617,00 | KRW 1.557,00 | 404,25K |
| 2026-07-27 | KRW 1.629,00 | -0,55 % | KRW 1.638,00 | KRW 1.679,00 | KRW 1.625,00 | 129,61K |
| 2026-07-24 | KRW 1.638,00 | -1,62 % | KRW 1.663,00 | KRW 1.695,00 | KRW 1.623,00 | 256,32K |
| 2026-07-23 | KRW 1.665,00 | +6,94 % | KRW 1.549,00 | KRW 1.670,00 | KRW 1.549,00 | 400,11K |
| 2026-07-22 | KRW 1.557,00 | +0,84 % | KRW 1.550,00 | KRW 1.590,00 | KRW 1.550,00 | 297,14K |
| 2026-07-21 | KRW 1.544,00 | -1,66 % | KRW 1.601,00 | KRW 1.628,00 | KRW 1.508,00 | 343,85K |
| 2026-07-20 | KRW 1.570,00 | -3,15 % | KRW 1.633,00 | KRW 1.633,00 | KRW 1.553,00 | 308,50K |
| 2026-07-16 | KRW 1.621,00 | -0,61 % | KRW 1.628,00 | KRW 1.650,00 | KRW 1.588,00 | 277,28K |
| 2026-07-15 | KRW 1.631,00 | +1,56 % | KRW 1.610,00 | KRW 1.657,00 | KRW 1.606,00 | 204,49K |
| 2026-07-14 | KRW 1.606,00 | -2,96 % | KRW 1.655,00 | KRW 1.655,00 | KRW 1.569,00 | 613,96K |
| 2026-07-13 | KRW 1.655,00 | -1,14 % | KRW 1.680,00 | KRW 1.733,00 | KRW 1.607,00 | 364,54K |
| 2026-07-10 | KRW 1.674,00 | +3,46 % | KRW 1.612,00 | KRW 1.693,00 | KRW 1.612,00 | 190,89K |
| 2026-07-09 | KRW 1.618,00 | +2,86 % | KRW 1.566,00 | KRW 1.650,00 | KRW 1.566,00 | 265,62K |
| 2026-07-08 | KRW 1.573,00 | -4,55 % | KRW 1.648,00 | KRW 1.668,00 | KRW 1.571,00 | 623,33K |
| 2026-07-07 | KRW 1.648,00 | -2,02 % | KRW 1.668,00 | KRW 1.690,00 | KRW 1.628,00 | 338,31K |
| 2026-07-06 | KRW 1.682,00 | -0,36 % | KRW 1.672,00 | KRW 1.695,00 | KRW 1.638,00 | 185,49K |
| 2026-07-03 | KRW 1.688,00 | +1,87 % | KRW 1.657,00 | KRW 1.690,00 | KRW 1.609,00 | 306,04K |
| 2026-07-02 | KRW 1.657,00 | -6,23 % | KRW 1.751,00 | KRW 1.767,00 | KRW 1.651,00 | 558,45K |
| 2026-07-01 | KRW 1.767,00 | +2,91 % | KRW 1.715,00 | KRW 1.796,00 | KRW 1.697,00 | 331,70K |
| 2026-06-30 | KRW 1.717,00 | -3,81 % | KRW 1.775,00 | KRW 1.783,00 | KRW 1.667,00 | 333,08K |
| 2026-06-29 | KRW 1.785,00 | +10,19 % | KRW 1.600,00 | KRW 1.785,00 | KRW 1.600,00 | 580,17K |
| 2026-06-26 | KRW 1.620,00 | -4,76 % | KRW 1.691,00 | KRW 1.699,00 | KRW 1.590,00 | 675,92K |
| 2026-06-25 | KRW 1.701,00 | -3,90 % | KRW 1.755,00 | KRW 1.802,00 | KRW 1.679,00 | 728,49K |
| 2026-06-24 | KRW 1.770,00 | -0,95 % | KRW 1.770,00 | KRW 1.839,00 | KRW 1.760,00 | 573,54K |
| 2026-06-23 | KRW 1.787,00 | -6,00 % | KRW 1.860,00 | KRW 1.916,00 | KRW 1.770,00 | 899,21K |
| 2026-06-22 | KRW 1.901,00 | -0,31 % | KRW 1.905,00 | KRW 1.933,00 | KRW 1.848,00 | 628,64K |
| 2026-06-19 | KRW 1.907,00 | -3,69 % | KRW 1.981,00 | KRW 1.984,00 | KRW 1.881,00 | 998,59K |
| 2026-06-18 | KRW 1.980,00 | -4,81 % | KRW 2.075,00 | KRW 2.075,00 | KRW 1.954,00 | 829,04K |
| 2026-06-17 | KRW 2.080,00 | +2,46 % | KRW 2.050,00 | KRW 2.100,00 | KRW 2.010,00 | 803,67K |
| 2026-06-16 | KRW 2.030,00 | +1,00 % | KRW 2.020,00 | KRW 2.085,00 | KRW 2.000,00 | 867,45K |
| 2026-06-15 | KRW 2.010,00 | -0,74 % | KRW 2.050,00 | KRW 2.080,00 | KRW 1.998,00 | 675,81K |
| 2026-06-12 | KRW 2.025,00 | +5,19 % | KRW 1.940,00 | KRW 2.060,00 | KRW 1.940,00 | 910,76K |
| 2026-06-11 | KRW 1.925,00 | -0,67 % | KRW 1.938,00 | KRW 1.938,00 | KRW 1.875,00 | 482,43K |
| 2026-06-10 | KRW 1.938,00 | -2,32 % | KRW 1.968,00 | KRW 1.999,00 | KRW 1.890,00 | 100 |
| 2026-06-09 | KRW 1.984,00 | +3,33 % | KRW 1.920,00 | KRW 2.015,00 | KRW 1.920,00 | 701,21K |
| 2026-06-08 | KRW 1.920,00 | -6,11 % | KRW 1.990,00 | KRW 2.000,00 | KRW 1.911,00 | 817,65K |
| 2026-06-05 | KRW 2.045,00 | -3,54 % | KRW 2.090,00 | KRW 2.110,00 | KRW 2.030,00 | 600,81K |
| 2026-06-04 | KRW 2.120,00 | 0,00 % | KRW 2.100,00 | KRW 2.160,00 | KRW 2.055,00 | 707,26K |
| 2026-06-02 | KRW 2.120,00 | -1,17 % | KRW 2.140,00 | KRW 2.185,00 | KRW 2.045,00 | 1,20M |
| 2026-06-01 | KRW 2.145,00 | -4,03 % | KRW 2.235,00 | KRW 2.235,00 | KRW 2.125,00 | 1,19M |
| 2026-05-29 | KRW 2.235,00 | -4,08 % | KRW 2.330,00 | KRW 2.345,00 | KRW 2.180,00 | 1,18M |
| 2026-05-28 | KRW 2.330,00 | -1,27 % | KRW 2.360,00 | KRW 2.440,00 | KRW 2.245,00 | 1,58M |
| 2026-05-27 | KRW 2.360,00 | -5,03 % | KRW 2.490,00 | KRW 2.495,00 | KRW 2.325,00 | 1,42M |
| 2026-05-26 | KRW 2.485,00 | -4,61 % | KRW 2.630,00 | KRW 2.700,00 | KRW 2.465,00 | 1,43M |
| 2026-05-22 | KRW 2.605,00 | +3,17 % | KRW 2.575,00 | KRW 2.625,00 | KRW 2.550,00 | 988,82K |