AMOREPACIFIC Holdings Corp. 002790
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 25.900,00+50,00 (+0,19 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 25.900,00 | +0,19 % | KRW 25.650,00 | KRW 26.050,00 | KRW 25.500,00 | 62,52K |
| 2026-09-30 | KRW 25.850,00 | -3,72 % | KRW 26.800,00 | KRW 26.850,00 | KRW 25.400,00 | 127,72K |
| 2026-09-29 | KRW 26.850,00 | +0,75 % | KRW 26.750,00 | KRW 26.900,00 | KRW 26.450,00 | 57,90K |
| 2026-09-28 | KRW 26.650,00 | +1,14 % | KRW 26.300,00 | KRW 26.850,00 | KRW 26.250,00 | 67,46K |
| 2026-09-23 | KRW 26.350,00 | +0,57 % | KRW 26.300,00 | KRW 26.650,00 | KRW 26.100,00 | 82,65K |
| 2026-09-22 | KRW 26.200,00 | -1,50 % | KRW 26.400,00 | KRW 26.700,00 | KRW 26.000,00 | 61,51K |
| 2026-09-21 | KRW 26.600,00 | +2,50 % | KRW 25.900,00 | KRW 26.950,00 | KRW 25.700,00 | 109,55K |
| 2026-09-18 | KRW 25.950,00 | -2,81 % | KRW 26.750,00 | KRW 26.750,00 | KRW 25.950,00 | 608,79K |
| 2026-09-17 | KRW 26.700,00 | +1,52 % | KRW 26.500,00 | KRW 27.000,00 | KRW 26.250,00 | 76,27K |
| 2026-09-16 | KRW 26.300,00 | 0,00 % | KRW 26.150,00 | KRW 26.700,00 | KRW 25.950,00 | 71,50K |
| 2026-09-15 | KRW 26.300,00 | -0,75 % | KRW 26.100,00 | KRW 27.100,00 | KRW 26.000,00 | 103,29K |
| 2026-09-14 | KRW 26.500,00 | +2,71 % | KRW 25.750,00 | KRW 26.750,00 | KRW 25.600,00 | 104,66K |
| 2026-09-11 | KRW 25.800,00 | 0,00 % | KRW 25.150,00 | KRW 25.800,00 | KRW 25.000,00 | 56,02K |
| 2026-09-10 | KRW 25.800,00 | +1,18 % | KRW 25.300,00 | KRW 25.800,00 | KRW 24.900,00 | 113,04K |
| 2026-09-09 | KRW 25.500,00 | -2,30 % | KRW 25.900,00 | KRW 26.100,00 | KRW 25.250,00 | 101,72K |
| 2026-09-08 | KRW 26.100,00 | -1,32 % | KRW 26.650,00 | KRW 26.800,00 | KRW 25.900,00 | 76,32K |
| 2026-09-07 | KRW 26.450,00 | +0,19 % | KRW 26.450,00 | KRW 26.500,00 | KRW 25.950,00 | 50,51K |
| 2026-09-04 | KRW 26.400,00 | +0,19 % | KRW 26.400,00 | KRW 26.500,00 | KRW 25.850,00 | 80,61K |
| 2026-09-03 | KRW 26.350,00 | -0,19 % | KRW 26.500,00 | KRW 27.350,00 | KRW 25.850,00 | 60,14K |
| 2026-09-02 | KRW 26.400,00 | -2,94 % | KRW 26.350,00 | KRW 27.050,00 | KRW 26.150,00 | 74,36K |
| 2026-09-01 | KRW 27.200,00 | -0,18 % | KRW 26.950,00 | KRW 27.700,00 | KRW 26.750,00 | 103,21K |
| 2026-08-31 | KRW 27.250,00 | -2,68 % | KRW 27.700,00 | KRW 28.000,00 | KRW 27.150,00 | 84,99K |
| 2026-08-28 | KRW 28.000,00 | +6,46 % | KRW 26.100,00 | KRW 28.050,00 | KRW 26.100,00 | 169,77K |
| 2026-08-27 | KRW 26.300,00 | -1,68 % | KRW 26.900,00 | KRW 27.050,00 | KRW 26.200,00 | 49,86K |
| 2026-08-26 | KRW 26.750,00 | -0,37 % | KRW 26.750,00 | KRW 27.050,00 | KRW 26.550,00 | 62,20K |
| 2026-08-25 | KRW 26.850,00 | +1,32 % | KRW 26.350,00 | KRW 27.000,00 | KRW 26.200,00 | 89,27K |
| 2026-08-24 | KRW 26.500,00 | +1,92 % | KRW 25.800,00 | KRW 26.650,00 | KRW 25.800,00 | 87,05K |
| 2026-08-21 | KRW 26.000,00 | +0,39 % | KRW 25.650,00 | KRW 26.250,00 | KRW 25.400,00 | 68,40K |
| 2026-08-20 | KRW 25.900,00 | +2,98 % | KRW 25.150,00 | KRW 26.300,00 | KRW 25.000,00 | 98,77K |
| 2026-08-19 | KRW 25.150,00 | -0,40 % | KRW 24.850,00 | KRW 25.250,00 | KRW 24.400,00 | 68,92K |
| 2026-08-18 | KRW 25.250,00 | -4,17 % | KRW 26.150,00 | KRW 26.250,00 | KRW 24.900,00 | 122,22K |
| 2026-08-14 | KRW 26.350,00 | +0,57 % | KRW 26.050,00 | KRW 26.500,00 | KRW 26.000,00 | 75,72K |
| 2026-08-13 | KRW 26.200,00 | -0,76 % | KRW 26.200,00 | KRW 26.750,00 | KRW 25.850,00 | 92,41K |
| 2026-08-12 | KRW 26.400,00 | -2,22 % | KRW 27.300,00 | KRW 27.700,00 | KRW 26.350,00 | 91,53K |
| 2026-08-11 | KRW 27.000,00 | +2,08 % | KRW 26.400,00 | KRW 27.600,00 | KRW 26.350,00 | 125,75K |
| 2026-08-10 | KRW 26.450,00 | -2,94 % | KRW 27.050,00 | KRW 27.200,00 | KRW 25.650,00 | 97,49K |
| 2026-08-07 | KRW 27.250,00 | +2,06 % | KRW 26.350,00 | KRW 27.350,00 | KRW 26.350,00 | 78,32K |
| 2026-08-06 | KRW 26.700,00 | +2,30 % | KRW 26.150,00 | KRW 26.700,00 | KRW 26.000,00 | 86,88K |
| 2026-08-05 | KRW 26.100,00 | +0,77 % | KRW 25.950,00 | KRW 26.550,00 | KRW 25.750,00 | 113,58K |
| 2026-08-04 | KRW 25.900,00 | +2,37 % | KRW 25.000,00 | KRW 26.150,00 | KRW 24.850,00 | 82,25K |
| 2026-08-03 | KRW 25.300,00 | -0,78 % | KRW 25.100,00 | KRW 25.950,00 | KRW 24.950,00 | 114,29K |
| 2026-07-31 | KRW 25.500,00 | -0,39 % | KRW 25.500,00 | KRW 25.650,00 | KRW 24.350,00 | 152,81K |
| 2026-07-30 | KRW 25.600,00 | +5,57 % | KRW 24.450,00 | KRW 25.700,00 | KRW 24.300,00 | 241,56K |
| 2026-07-29 | KRW 24.250,00 | 0,00 % | KRW 24.100,00 | KRW 25.800,00 | KRW 23.900,00 | 227,76K |
| 2026-07-28 | KRW 24.250,00 | -2,61 % | KRW 24.500,00 | KRW 25.150,00 | KRW 23.600,00 | 85,96K |
| 2026-07-27 | KRW 24.900,00 | +2,89 % | KRW 24.500,00 | KRW 25.300,00 | KRW 24.250,00 | 82,67K |
| 2026-07-24 | KRW 24.200,00 | -0,21 % | KRW 23.650,00 | KRW 24.350,00 | KRW 23.650,00 | 60,32K |
| 2026-07-23 | KRW 24.250,00 | +3,19 % | KRW 23.450,00 | KRW 24.250,00 | KRW 23.400,00 | 53,59K |
| 2026-07-22 | KRW 23.500,00 | -2,49 % | KRW 24.300,00 | KRW 24.750,00 | KRW 23.500,00 | 67,41K |
| 2026-07-21 | KRW 24.100,00 | -1,03 % | KRW 24.100,00 | KRW 24.400,00 | KRW 23.350,00 | 68,44K |
| 2026-07-20 | KRW 24.350,00 | -2,60 % | KRW 25.050,00 | KRW 25.050,00 | KRW 23.850,00 | 130,01K |
| 2026-07-16 | KRW 25.000,00 | +4,38 % | KRW 24.300,00 | KRW 25.350,00 | KRW 24.100,00 | 218,31K |
| 2026-07-15 | KRW 23.950,00 | +0,63 % | KRW 23.850,00 | KRW 24.250,00 | KRW 23.500,00 | 94,85K |
| 2026-07-14 | KRW 23.800,00 | -0,83 % | KRW 24.150,00 | KRW 24.450,00 | KRW 23.550,00 | 128,44K |
| 2026-07-13 | KRW 24.000,00 | -1,23 % | KRW 24.550,00 | KRW 25.350,00 | KRW 23.800,00 | 110,33K |
| 2026-07-10 | KRW 24.300,00 | +3,40 % | KRW 23.750,00 | KRW 25.200,00 | KRW 23.700,00 | 125,44K |
| 2026-07-09 | KRW 23.500,00 | -5,24 % | KRW 24.950,00 | KRW 24.950,00 | KRW 23.050,00 | 167,35K |
| 2026-07-08 | KRW 24.800,00 | -1,20 % | KRW 25.150,00 | KRW 25.150,00 | KRW 24.150,00 | 143,36K |
| 2026-07-07 | KRW 25.100,00 | +3,08 % | KRW 24.200,00 | KRW 25.150,00 | KRW 24.000,00 | 146,31K |
| 2026-07-06 | KRW 24.350,00 | +1,46 % | KRW 24.100,00 | KRW 24.850,00 | KRW 23.900,00 | 103,59K |
| 2026-07-03 | KRW 24.000,00 | -0,62 % | KRW 24.150,00 | KRW 24.500,00 | KRW 23.600,00 | 127,28K |
| 2026-07-02 | KRW 24.150,00 | +4,77 % | KRW 23.000,00 | KRW 25.350,00 | KRW 22.950,00 | 308,80K |
| 2026-07-01 | KRW 23.050,00 | +5,73 % | KRW 22.000,00 | KRW 23.200,00 | KRW 21.850,00 | 138,69K |
| 2026-06-30 | KRW 21.800,00 | -4,39 % | KRW 22.300,00 | KRW 22.750,00 | KRW 21.750,00 | 89,39K |
| 2026-06-29 | KRW 22.800,00 | +11,49 % | KRW 20.600,00 | KRW 22.900,00 | KRW 20.450,00 | 156,32K |
| 2026-06-26 | KRW 20.450,00 | -1,92 % | KRW 20.850,00 | KRW 20.900,00 | KRW 19.950,00 | 148,63K |
| 2026-06-25 | KRW 20.850,00 | -0,71 % | KRW 20.950,00 | KRW 21.700,00 | KRW 20.850,00 | 87,33K |
| 2026-06-24 | KRW 21.000,00 | -0,24 % | KRW 21.100,00 | KRW 21.200,00 | KRW 20.550,00 | 114,72K |
| 2026-06-23 | KRW 21.050,00 | -4,10 % | KRW 21.750,00 | KRW 21.950,00 | KRW 21.000,00 | 131,22K |
| 2026-06-22 | KRW 21.950,00 | -4,36 % | KRW 23.150,00 | KRW 23.200,00 | KRW 21.750,00 | 157,84K |
| 2026-06-19 | KRW 22.950,00 | -1,08 % | KRW 23.250,00 | KRW 23.500,00 | KRW 22.400,00 | 204,89K |
| 2026-06-18 | KRW 23.200,00 | -3,33 % | KRW 23.750,00 | KRW 24.050,00 | KRW 23.050,00 | 148,90K |
| 2026-06-17 | KRW 24.000,00 | -2,83 % | KRW 24.700,00 | KRW 25.150,00 | KRW 23.800,00 | 159,78K |
| 2026-06-16 | KRW 24.700,00 | +0,20 % | KRW 24.700,00 | KRW 25.450,00 | KRW 24.450,00 | 128,35K |
| 2026-06-15 | KRW 24.650,00 | 0,00 % | KRW 25.000,00 | KRW 25.300,00 | KRW 24.350,00 | 138,21K |
| 2026-06-12 | KRW 24.650,00 | +0,41 % | KRW 24.650,00 | KRW 25.000,00 | KRW 24.100,00 | 188,01K |
| 2026-06-11 | KRW 24.550,00 | +6,05 % | KRW 22.900,00 | KRW 24.550,00 | KRW 22.550,00 | 371,09K |
| 2026-06-10 | KRW 23.150,00 | +1,76 % | KRW 22.550,00 | KRW 23.700,00 | KRW 22.400,00 | 200,47K |
| 2026-06-09 | KRW 22.750,00 | +6,56 % | KRW 21.350,00 | KRW 23.150,00 | KRW 21.350,00 | 185,42K |
| 2026-06-08 | KRW 21.350,00 | -2,95 % | KRW 21.100,00 | KRW 21.550,00 | KRW 20.800,00 | 128,28K |
| 2026-06-05 | KRW 22.000,00 | -1,35 % | KRW 22.700,00 | KRW 22.700,00 | KRW 21.650,00 | 116,28K |
| 2026-06-04 | KRW 22.300,00 | +1,59 % | KRW 21.700,00 | KRW 22.700,00 | KRW 21.550,00 | 157,18K |
| 2026-06-02 | KRW 21.950,00 | -2,01 % | KRW 22.200,00 | KRW 22.400,00 | KRW 21.700,00 | 151,83K |
| 2026-06-01 | KRW 22.400,00 | -2,18 % | KRW 22.900,00 | KRW 22.900,00 | KRW 22.100,00 | 182,21K |
| 2026-05-29 | KRW 22.900,00 | +0,88 % | KRW 22.750,00 | KRW 22.950,00 | KRW 22.100,00 | 164,62K |
| 2026-05-28 | KRW 22.700,00 | -1,30 % | KRW 23.000,00 | KRW 23.100,00 | KRW 22.050,00 | 185,51K |
| 2026-05-27 | KRW 23.000,00 | -4,37 % | KRW 23.900,00 | KRW 24.000,00 | KRW 22.850,00 | 197,04K |
| 2026-05-26 | KRW 24.050,00 | -2,63 % | KRW 25.050,00 | KRW 25.100,00 | KRW 24.000,00 | 133,92K |
| 2026-05-22 | KRW 24.700,00 | +2,49 % | KRW 24.450,00 | KRW 25.200,00 | KRW 24.350,00 | 156,30K |
| 2026-05-21 | KRW 24.100,00 | +1,90 % | KRW 23.950,00 | KRW 24.250,00 | KRW 23.600,00 | 164,94K |