Asia Paper Manufacturing Co., Ltd. 002310
KRX · Südkorea · Prozessindustrie
KRW 7.800,00-40,00 (-0,51 %)
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 7.870,00 | +0,38 % | KRW 7.860,00 | KRW 7.880,00 | KRW 7.830,00 | 4,82K |
| 2026-10-01 | KRW 7.840,00 | -0,13 % | KRW 7.900,00 | KRW 7.960,00 | KRW 7.820,00 | 24,10K |
| 2026-09-30 | KRW 7.850,00 | -1,38 % | KRW 7.960,00 | KRW 7.990,00 | KRW 7.820,00 | 157,88K |
| 2026-09-29 | KRW 7.960,00 | -4,33 % | KRW 8.240,00 | KRW 8.280,00 | KRW 7.790,00 | 188,49K |
| 2026-09-28 | KRW 8.320,00 | -0,95 % | KRW 8.360,00 | KRW 8.390,00 | KRW 8.160,00 | 62,75K |
| 2026-09-23 | KRW 8.400,00 | +0,60 % | KRW 8.330,00 | KRW 8.400,00 | KRW 8.080,00 | 47,85K |
| 2026-09-22 | KRW 8.350,00 | +0,12 % | KRW 8.350,00 | KRW 8.370,00 | KRW 8.160,00 | 50,66K |
| 2026-09-21 | KRW 8.340,00 | -1,77 % | KRW 8.560,00 | KRW 8.560,00 | KRW 8.250,00 | 54,34K |
| 2026-09-18 | KRW 8.490,00 | +1,31 % | KRW 8.400,00 | KRW 8.500,00 | KRW 8.000,00 | 29,57K |
| 2026-09-17 | KRW 8.380,00 | -0,24 % | KRW 8.400,00 | KRW 8.430,00 | KRW 8.290,00 | 54,86K |
| 2026-09-16 | KRW 8.400,00 | -1,29 % | KRW 8.530,00 | KRW 8.530,00 | KRW 8.290,00 | 47,83K |
| 2026-09-15 | KRW 8.510,00 | -2,07 % | KRW 8.630,00 | KRW 8.710,00 | KRW 8.450,00 | 35,39K |
| 2026-09-14 | KRW 8.690,00 | -0,34 % | KRW 8.690,00 | KRW 8.720,00 | KRW 8.520,00 | 24,90K |
| 2026-09-11 | KRW 8.720,00 | 0,00 % | KRW 8.600,00 | KRW 8.780,00 | KRW 8.600,00 | 32,34K |
| 2026-09-10 | KRW 8.720,00 | +0,81 % | KRW 8.650,00 | KRW 8.750,00 | KRW 8.610,00 | 48,86K |
| 2026-09-09 | KRW 8.650,00 | -3,03 % | KRW 8.910,00 | KRW 8.910,00 | KRW 8.520,00 | 135,63K |
| 2026-09-08 | KRW 8.920,00 | -0,67 % | KRW 8.940,00 | KRW 9.040,00 | KRW 8.860,00 | 86,71K |
| 2026-09-07 | KRW 8.980,00 | +1,58 % | KRW 8.840,00 | KRW 8.990,00 | KRW 8.700,00 | 82,64K |
| 2026-09-04 | KRW 8.840,00 | +2,67 % | KRW 8.610,00 | KRW 8.910,00 | KRW 8.540,00 | 112,61K |
| 2026-09-03 | KRW 8.610,00 | +1,89 % | KRW 8.450,00 | KRW 8.700,00 | KRW 8.400,00 | 65,22K |
| 2026-09-02 | KRW 8.450,00 | -1,86 % | KRW 8.600,00 | KRW 8.650,00 | KRW 8.430,00 | 75,06K |
| 2026-09-01 | KRW 8.610,00 | +0,82 % | KRW 8.460,00 | KRW 8.610,00 | KRW 8.410,00 | 45,98K |
| 2026-08-31 | KRW 8.540,00 | -0,23 % | KRW 8.540,00 | KRW 8.540,00 | KRW 8.330,00 | 94,83K |
| 2026-08-28 | KRW 8.560,00 | +2,51 % | KRW 8.350,00 | KRW 8.580,00 | KRW 8.230,00 | 50,73K |
| 2026-08-27 | KRW 8.350,00 | -1,53 % | KRW 8.430,00 | KRW 8.480,00 | KRW 8.160,00 | 106,99K |
| 2026-08-26 | KRW 8.480,00 | -0,93 % | KRW 8.460,00 | KRW 8.570,00 | KRW 8.270,00 | 91,37K |
| 2026-08-25 | KRW 8.560,00 | +10,17 % | KRW 7.740,00 | KRW 8.570,00 | KRW 7.710,00 | 342,81K |
| 2026-08-24 | KRW 7.770,00 | +1,30 % | KRW 7.630,00 | KRW 7.780,00 | KRW 7.550,00 | 87,75K |
| 2026-08-21 | KRW 7.670,00 | -0,39 % | KRW 7.650,00 | KRW 7.680,00 | KRW 7.490,00 | 42,38K |
| 2026-08-20 | KRW 7.700,00 | -1,66 % | KRW 7.830,00 | KRW 7.890,00 | KRW 7.590,00 | 70,54K |
| 2026-08-19 | KRW 7.830,00 | +1,03 % | KRW 7.740,00 | KRW 7.850,00 | KRW 7.560,00 | 65,19K |
| 2026-08-18 | KRW 7.750,00 | -0,51 % | KRW 7.790,00 | KRW 7.800,00 | KRW 7.640,00 | 84,94K |
| 2026-08-14 | KRW 7.790,00 | -0,13 % | KRW 7.800,00 | KRW 7.980,00 | KRW 7.650,00 | 138,43K |
| 2026-08-13 | KRW 7.800,00 | -2,01 % | KRW 7.890,00 | KRW 7.940,00 | KRW 7.650,00 | 131,22K |
| 2026-08-12 | KRW 7.960,00 | -1,24 % | KRW 8.050,00 | KRW 8.060,00 | KRW 7.770,00 | 152,79K |
| 2026-08-11 | KRW 8.060,00 | +0,37 % | KRW 8.020,00 | KRW 8.110,00 | KRW 8.000,00 | 50,66K |
| 2026-08-10 | KRW 8.030,00 | +0,38 % | KRW 8.000,00 | KRW 8.120,00 | KRW 7.870,00 | 85,69K |
| 2026-08-07 | KRW 8.000,00 | +1,78 % | KRW 7.850,00 | KRW 8.050,00 | KRW 7.840,00 | 76,59K |
| 2026-08-06 | KRW 7.860,00 | +4,38 % | KRW 7.480,00 | KRW 7.910,00 | KRW 7.480,00 | 136,44K |
| 2026-08-05 | KRW 7.530,00 | -0,40 % | KRW 7.590,00 | KRW 7.620,00 | KRW 7.450,00 | 78,14K |
| 2026-08-04 | KRW 7.560,00 | +3,42 % | KRW 7.320,00 | KRW 7.570,00 | KRW 7.320,00 | 71,25K |
| 2026-08-03 | KRW 7.310,00 | +0,14 % | KRW 7.340,00 | KRW 7.460,00 | KRW 7.240,00 | 68,25K |
| 2026-07-31 | KRW 7.300,00 | 0,00 % | KRW 7.380,00 | KRW 7.440,00 | KRW 7.280,00 | 76,77K |
| 2026-07-30 | KRW 7.300,00 | +4,43 % | KRW 7.000,00 | KRW 7.320,00 | KRW 6.930,00 | 142,03K |
| 2026-07-29 | KRW 6.990,00 | -4,25 % | KRW 7.290,00 | KRW 7.340,00 | KRW 6.800,00 | 258,47K |
| 2026-07-28 | KRW 7.300,00 | -3,44 % | KRW 7.490,00 | KRW 7.590,00 | KRW 7.140,00 | 142,98K |
| 2026-07-27 | KRW 7.560,00 | -0,26 % | KRW 7.580,00 | KRW 7.780,00 | KRW 7.430,00 | 112,72K |
| 2026-07-24 | KRW 7.580,00 | +1,07 % | KRW 7.510,00 | KRW 7.590,00 | KRW 7.420,00 | 64,76K |
| 2026-07-23 | KRW 7.500,00 | +2,88 % | KRW 7.260,00 | KRW 7.500,00 | KRW 7.250,00 | 63,55K |
| 2026-07-22 | KRW 7.290,00 | -0,68 % | KRW 7.350,00 | KRW 7.450,00 | KRW 7.230,00 | 60,20K |
| 2026-07-21 | KRW 7.340,00 | 0,00 % | KRW 7.270,00 | KRW 7.390,00 | KRW 7.190,00 | 53,79K |
| 2026-07-20 | KRW 7.340,00 | -4,18 % | KRW 7.650,00 | KRW 7.660,00 | KRW 7.280,00 | 125,39K |
| 2026-07-16 | KRW 7.660,00 | +0,13 % | KRW 7.660,00 | KRW 7.700,00 | KRW 7.510,00 | 91,90K |
| 2026-07-15 | KRW 7.650,00 | -1,16 % | KRW 7.740,00 | KRW 7.860,00 | KRW 7.600,00 | 85,85K |
| 2026-07-14 | KRW 7.740,00 | -1,78 % | KRW 7.880,00 | KRW 7.880,00 | KRW 7.650,00 | 165,70K |
| 2026-07-13 | KRW 7.880,00 | -1,99 % | KRW 8.040,00 | KRW 8.110,00 | KRW 7.820,00 | 70,99K |
| 2026-07-10 | KRW 8.040,00 | +3,21 % | KRW 7.790,00 | KRW 8.050,00 | KRW 7.750,00 | 91,92K |
| 2026-07-09 | KRW 7.790,00 | -1,27 % | KRW 7.890,00 | KRW 7.980,00 | KRW 7.670,00 | 78,56K |
| 2026-07-08 | KRW 7.890,00 | -1,38 % | KRW 8.000,00 | KRW 8.160,00 | KRW 7.745,00 | 153,58K |
| 2026-07-07 | KRW 8.000,00 | -1,23 % | KRW 8.110,00 | KRW 8.160,00 | KRW 7.770,00 | 93,18K |
| 2026-07-06 | KRW 8.100,00 | +0,62 % | KRW 8.050,00 | KRW 8.110,00 | KRW 7.960,00 | 67,09K |
| 2026-07-03 | KRW 8.050,00 | +0,25 % | KRW 8.030,00 | KRW 8.050,00 | KRW 7.780,00 | 46,55K |
| 2026-07-02 | KRW 8.030,00 | -0,12 % | KRW 8.030,00 | KRW 8.080,00 | KRW 7.870,00 | 139,89K |
| 2026-07-01 | KRW 8.040,00 | +3,34 % | KRW 7.840,00 | KRW 8.040,00 | KRW 7.760,00 | 82,91K |
| 2026-06-30 | KRW 7.780,00 | -0,13 % | KRW 7.800,00 | KRW 7.980,00 | KRW 7.700,00 | 92,41K |
| 2026-06-29 | KRW 7.790,00 | +6,28 % | KRW 7.310,00 | KRW 7.800,00 | KRW 7.310,00 | 81,79K |
| 2026-06-26 | KRW 7.330,00 | -1,61 % | KRW 7.440,00 | KRW 7.440,00 | KRW 7.110,00 | 459,82K |
| 2026-06-25 | KRW 7.450,00 | -2,99 % | KRW 7.680,00 | KRW 7.710,00 | KRW 7.310,00 | 201,19K |
| 2026-06-24 | KRW 7.680,00 | -0,13 % | KRW 7.670,00 | KRW 7.700,00 | KRW 7.350,00 | 131,76K |
| 2026-06-23 | KRW 7.690,00 | -3,03 % | KRW 7.970,00 | KRW 8.000,00 | KRW 7.580,00 | 157,30K |
| 2026-06-22 | KRW 7.930,00 | +0,13 % | KRW 7.910,00 | KRW 7.990,00 | KRW 7.740,00 | 146,42K |
| 2026-06-19 | KRW 7.920,00 | -3,41 % | KRW 8.250,00 | KRW 8.250,00 | KRW 7.800,00 | 163,12K |
| 2026-06-18 | KRW 8.200,00 | -1,56 % | KRW 8.330,00 | KRW 8.330,00 | KRW 8.070,00 | 100,16K |
| 2026-06-17 | KRW 8.330,00 | +0,73 % | KRW 8.330,00 | KRW 8.340,00 | KRW 8.120,00 | 102,73K |
| 2026-06-16 | KRW 8.270,00 | +1,85 % | KRW 8.160,00 | KRW 8.280,00 | KRW 8.020,00 | 87,38K |
| 2026-06-15 | KRW 8.120,00 | +2,27 % | KRW 7.940,00 | KRW 8.180,00 | KRW 7.940,00 | 135,86K |
| 2026-06-12 | KRW 7.940,00 | +4,75 % | KRW 7.620,00 | KRW 8.000,00 | KRW 7.600,00 | 120,53K |
| 2026-06-11 | KRW 7.580,00 | +2,99 % | KRW 7.350,00 | KRW 7.580,00 | KRW 7.250,00 | 104,41K |
| 2026-06-10 | KRW 7.360,00 | +1,52 % | KRW 7.250,00 | KRW 7.370,00 | KRW 7.180,00 | 125,40K |
| 2026-06-09 | KRW 7.250,00 | +3,57 % | KRW 7.050,00 | KRW 7.400,00 | KRW 7.030,00 | 133,51K |
| 2026-06-08 | KRW 7.000,00 | -4,11 % | KRW 7.230,00 | KRW 7.230,00 | KRW 6.840,00 | 373,36K |
| 2026-06-05 | KRW 7.300,00 | -2,01 % | KRW 7.500,00 | KRW 7.500,00 | KRW 7.200,00 | 129,21K |
| 2026-06-04 | KRW 7.450,00 | +0,40 % | KRW 7.420,00 | KRW 7.500,00 | KRW 7.320,00 | 104,30K |
| 2026-06-02 | KRW 7.420,00 | -2,24 % | KRW 7.590,00 | KRW 7.590,00 | KRW 7.260,00 | 223,94K |
| 2026-06-01 | KRW 7.590,00 | -2,69 % | KRW 7.710,00 | KRW 7.800,00 | KRW 7.490,00 | 161,25K |
| 2026-05-29 | KRW 7.800,00 | -2,13 % | KRW 7.810,00 | KRW 8.000,00 | KRW 7.630,00 | 182,45K |
| 2026-05-28 | KRW 7.970,00 | +0,25 % | KRW 7.970,00 | KRW 7.990,00 | KRW 7.730,00 | 144,87K |
| 2026-05-27 | KRW 7.950,00 | -1,24 % | KRW 8.010,00 | KRW 8.040,00 | KRW 7.720,00 | 191,73K |
| 2026-05-26 | KRW 8.050,00 | -3,59 % | KRW 8.380,00 | KRW 8.400,00 | KRW 8.000,00 | 161,90K |
| 2026-05-22 | KRW 8.350,00 | +1,58 % | KRW 8.220,00 | KRW 8.390,00 | KRW 8.220,00 | 125,10K |