Korea Airport Service Co., Ltd. 005430
KRX · Südkorea · Transport
KRW 99.000,00-700,00 (-0,70 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 99.700,00 | +10,65 % | KRW 90.100,00 | KRW 102.600,00 | KRW 89.800,00 | 19,13K |
| 2026-09-30 | KRW 90.100,00 | +3,09 % | KRW 89.200,00 | KRW 91.600,00 | KRW 87.300,00 | 10,57K |
| 2026-09-29 | KRW 87.400,00 | 0,00 % | KRW 87.900,00 | KRW 89.200,00 | KRW 86.100,00 | 2,51K |
| 2026-09-28 | KRW 87.400,00 | +3,43 % | KRW 84.800,00 | KRW 89.100,00 | KRW 84.200,00 | 7,88K |
| 2026-09-23 | KRW 84.500,00 | +2,42 % | KRW 82.500,00 | KRW 84.800,00 | KRW 80.100,00 | 6,20K |
| 2026-09-22 | KRW 82.500,00 | +2,10 % | KRW 81.100,00 | KRW 83.200,00 | KRW 80.300,00 | 4,37K |
| 2026-09-21 | KRW 80.800,00 | +1,25 % | KRW 79.800,00 | KRW 81.700,00 | KRW 79.400,00 | 4,23K |
| 2026-09-18 | KRW 79.800,00 | -0,25 % | KRW 81.300,00 | KRW 81.300,00 | KRW 79.300,00 | 3,33K |
| 2026-09-17 | KRW 80.000,00 | -0,12 % | KRW 81.300,00 | KRW 81.300,00 | KRW 79.800,00 | 3,68K |
| 2026-09-16 | KRW 80.100,00 | +2,82 % | KRW 78.600,00 | KRW 80.400,00 | KRW 77.800,00 | 2,93K |
| 2026-09-15 | KRW 77.900,00 | -0,13 % | KRW 78.000,00 | KRW 78.700,00 | KRW 77.300,00 | 3,87K |
| 2026-09-14 | KRW 78.000,00 | -2,86 % | KRW 80.500,00 | KRW 80.500,00 | KRW 77.100,00 | 15,03K |
| 2026-09-11 | KRW 80.300,00 | +0,38 % | KRW 80.000,00 | KRW 80.700,00 | KRW 78.800,00 | 1,56K |
| 2026-09-10 | KRW 80.000,00 | +0,13 % | KRW 79.800,00 | KRW 80.900,00 | KRW 78.100,00 | 4,51K |
| 2026-09-09 | KRW 79.900,00 | -0,13 % | KRW 80.900,00 | KRW 80.900,00 | KRW 78.500,00 | 3,72K |
| 2026-09-08 | KRW 80.000,00 | +0,13 % | KRW 80.100,00 | KRW 82.000,00 | KRW 79.800,00 | 5,64K |
| 2026-09-07 | KRW 79.900,00 | +1,14 % | KRW 79.000,00 | KRW 83.500,00 | KRW 78.100,00 | 3,82K |
| 2026-09-04 | KRW 79.000,00 | +2,07 % | KRW 78.700,00 | KRW 82.800,00 | KRW 78.200,00 | 6,04K |
| 2026-09-03 | KRW 77.400,00 | -4,68 % | KRW 81.300,00 | KRW 81.700,00 | KRW 77.400,00 | 6,09K |
| 2026-09-02 | KRW 81.200,00 | +1,00 % | KRW 80.400,00 | KRW 81.500,00 | KRW 76.600,00 | 7,23K |
| 2026-09-01 | KRW 80.400,00 | -0,37 % | KRW 80.700,00 | KRW 82.000,00 | KRW 79.400,00 | 5,67K |
| 2026-08-31 | KRW 80.700,00 | -3,00 % | KRW 83.300,00 | KRW 83.600,00 | KRW 80.100,00 | 7,98K |
| 2026-08-28 | KRW 83.200,00 | -0,12 % | KRW 83.500,00 | KRW 84.500,00 | KRW 81.700,00 | 4,09K |
| 2026-08-27 | KRW 83.300,00 | -1,19 % | KRW 85.000,00 | KRW 86.000,00 | KRW 82.200,00 | 4,64K |
| 2026-08-26 | KRW 84.300,00 | +2,68 % | KRW 82.100,00 | KRW 85.100,00 | KRW 81.500,00 | 5,46K |
| 2026-08-25 | KRW 82.100,00 | +0,74 % | KRW 81.500,00 | KRW 83.500,00 | KRW 79.100,00 | 2,99K |
| 2026-08-24 | KRW 81.500,00 | +0,87 % | KRW 79.800,00 | KRW 82.300,00 | KRW 79.800,00 | 3,60K |
| 2026-08-21 | KRW 80.800,00 | -0,25 % | KRW 81.000,00 | KRW 81.800,00 | KRW 78.100,00 | 23,83K |
| 2026-08-20 | KRW 81.000,00 | -3,46 % | KRW 83.300,00 | KRW 83.900,00 | KRW 80.600,00 | 8,52K |
| 2026-08-19 | KRW 83.900,00 | -2,67 % | KRW 85.600,00 | KRW 87.000,00 | KRW 82.500,00 | 12,19K |
| 2026-08-18 | KRW 86.200,00 | 0,00 % | KRW 85.400,00 | KRW 88.500,00 | KRW 81.700,00 | 12,72K |
| 2026-08-14 | KRW 86.200,00 | +3,98 % | KRW 83.400,00 | KRW 89.000,00 | KRW 83.400,00 | 11,76K |
| 2026-08-13 | KRW 82.900,00 | -4,49 % | KRW 87.000,00 | KRW 88.900,00 | KRW 82.800,00 | 17,31K |
| 2026-08-12 | KRW 86.800,00 | -6,87 % | KRW 93.200,00 | KRW 93.200,00 | KRW 85.800,00 | 15,43K |
| 2026-08-11 | KRW 93.200,00 | +0,87 % | KRW 91.900,00 | KRW 93.300,00 | KRW 83.400,00 | 17,95K |
| 2026-08-10 | KRW 92.400,00 | +2,90 % | KRW 92.900,00 | KRW 95.000,00 | KRW 89.600,00 | 8,93K |
| 2026-08-07 | KRW 89.800,00 | -0,99 % | KRW 90.700,00 | KRW 92.800,00 | KRW 88.400,00 | 3,71K |
| 2026-08-06 | KRW 90.700,00 | -1,20 % | KRW 91.800,00 | KRW 93.700,00 | KRW 88.700,00 | 26,95K |
| 2026-08-05 | KRW 91.800,00 | +0,66 % | KRW 93.000,00 | KRW 95.600,00 | KRW 90.200,00 | 6,53K |
| 2026-08-04 | KRW 91.200,00 | +2,70 % | KRW 88.900,00 | KRW 92.700,00 | KRW 86.000,00 | 9,31K |
| 2026-08-03 | KRW 88.800,00 | -2,09 % | KRW 90.600,00 | KRW 90.600,00 | KRW 84.600,00 | 16,83K |
| 2026-07-31 | KRW 90.700,00 | +6,46 % | KRW 85.800,00 | KRW 92.000,00 | KRW 82.400,00 | 27,62K |
| 2026-07-30 | KRW 85.200,00 | +9,23 % | KRW 80.000,00 | KRW 85.800,00 | KRW 80.000,00 | 59,41K |
| 2026-07-29 | KRW 78.000,00 | -2,01 % | KRW 79.600,00 | KRW 93.700,00 | KRW 74.900,00 | 49,88K |
| 2026-07-28 | KRW 79.600,00 | -1,49 % | KRW 80.600,00 | KRW 80.600,00 | KRW 76.500,00 | 22,14K |
| 2026-07-27 | KRW 80.800,00 | +2,28 % | KRW 79.800,00 | KRW 82.300,00 | KRW 78.700,00 | 5,88K |
| 2026-07-24 | KRW 79.000,00 | -3,30 % | KRW 82.000,00 | KRW 83.900,00 | KRW 78.200,00 | 6,17K |
| 2026-07-23 | KRW 81.700,00 | +2,38 % | KRW 81.100,00 | KRW 83.400,00 | KRW 80.100,00 | 4,15K |
| 2026-07-22 | KRW 79.800,00 | +0,63 % | KRW 79.100,00 | KRW 82.300,00 | KRW 79.100,00 | 3,76K |
| 2026-07-21 | KRW 79.300,00 | -3,76 % | KRW 82.400,00 | KRW 82.900,00 | KRW 78.100,00 | 7,50K |
| 2026-07-20 | KRW 82.400,00 | -3,85 % | KRW 86.000,00 | KRW 86.000,00 | KRW 78.700,00 | 22,20K |
| 2026-07-16 | KRW 85.700,00 | -0,12 % | KRW 84.100,00 | KRW 86.900,00 | KRW 82.200,00 | 78,24K |
| 2026-07-15 | KRW 85.800,00 | +7,65 % | KRW 80.000,00 | KRW 88.800,00 | KRW 80.000,00 | 21,69K |
| 2026-07-14 | KRW 79.700,00 | -2,21 % | KRW 80.000,00 | KRW 81.900,00 | KRW 77.500,00 | 9,81K |
| 2026-07-13 | KRW 81.500,00 | -0,24 % | KRW 81.700,00 | KRW 82.100,00 | KRW 76.300,00 | 11,49K |
| 2026-07-10 | KRW 81.700,00 | +2,90 % | KRW 80.900,00 | KRW 82.000,00 | KRW 78.300,00 | 7,54K |
| 2026-07-09 | KRW 79.400,00 | -0,87 % | KRW 81.000,00 | KRW 83.500,00 | KRW 77.900,00 | 14,93K |
| 2026-07-08 | KRW 80.100,00 | -6,53 % | KRW 85.700,00 | KRW 86.300,00 | KRW 78.700,00 | 29,07K |
| 2026-07-07 | KRW 85.700,00 | -0,35 % | KRW 85.200,00 | KRW 86.600,00 | KRW 79.100,00 | 9,86K |
| 2026-07-06 | KRW 86.000,00 | -4,02 % | KRW 89.800,00 | KRW 95.900,00 | KRW 84.300,00 | 23,43K |
| 2026-07-03 | KRW 89.600,00 | +7,69 % | KRW 83.200,00 | KRW 92.000,00 | KRW 79.200,00 | 14,74K |
| 2026-07-02 | KRW 83.200,00 | -4,91 % | KRW 86.800,00 | KRW 88.500,00 | KRW 83.200,00 | 8,57K |
| 2026-07-01 | KRW 87.500,00 | +7,36 % | KRW 82.000,00 | KRW 88.500,00 | KRW 81.500,00 | 21,70K |
| 2026-06-30 | KRW 81.500,00 | +4,49 % | KRW 78.000,00 | KRW 81.500,00 | KRW 75.700,00 | 6,07K |
| 2026-06-29 | KRW 78.000,00 | +0,91 % | KRW 77.300,00 | KRW 79.900,00 | KRW 75.300,00 | 28,10K |
| 2026-06-26 | KRW 77.300,00 | -4,80 % | KRW 83.100,00 | KRW 83.100,00 | KRW 77.200,00 | 16,56K |
| 2026-06-25 | KRW 81.200,00 | +1,75 % | KRW 79.900,00 | KRW 84.900,00 | KRW 77.100,00 | 7,71K |
| 2026-06-24 | KRW 79.800,00 | -1,12 % | KRW 79.900,00 | KRW 81.300,00 | KRW 76.800,00 | 9,41K |
| 2026-06-23 | KRW 80.700,00 | -2,06 % | KRW 84.400,00 | KRW 84.400,00 | KRW 77.500,00 | 9,01K |
| 2026-06-22 | KRW 82.400,00 | +2,23 % | KRW 79.900,00 | KRW 83.300,00 | KRW 79.800,00 | 9,82K |
| 2026-06-19 | KRW 80.600,00 | -2,77 % | KRW 81.500,00 | KRW 83.400,00 | KRW 79.100,00 | 7,00K |
| 2026-06-18 | KRW 82.900,00 | -3,72 % | KRW 86.000,00 | KRW 88.900,00 | KRW 82.400,00 | 10,80K |
| 2026-06-17 | KRW 86.100,00 | +1,29 % | KRW 84.200,00 | KRW 86.500,00 | KRW 80.100,00 | 7,96K |
| 2026-06-16 | KRW 85.000,00 | +0,95 % | KRW 84.700,00 | KRW 86.000,00 | KRW 81.800,00 | 14,65K |
| 2026-06-15 | KRW 84.200,00 | -4,21 % | KRW 88.800,00 | KRW 90.000,00 | KRW 83.900,00 | 18,03K |
| 2026-06-12 | KRW 87.900,00 | +10,98 % | KRW 80.700,00 | KRW 90.000,00 | KRW 80.600,00 | 37,40K |
| 2026-06-11 | KRW 79.200,00 | +7,76 % | KRW 73.500,00 | KRW 79.900,00 | KRW 73.400,00 | 12,63K |
| 2026-06-10 | KRW 73.500,00 | +3,23 % | KRW 69.800,00 | KRW 75.600,00 | KRW 69.600,00 | 6 |
| 2026-06-09 | KRW 71.200,00 | +3,34 % | KRW 70.000,00 | KRW 74.000,00 | KRW 67.900,00 | 27,84K |
| 2026-06-08 | KRW 68.900,00 | -8,38 % | KRW 72.300,00 | KRW 73.400,00 | KRW 68.400,00 | 11,58K |
| 2026-06-05 | KRW 75.200,00 | -3,84 % | KRW 79.000,00 | KRW 79.000,00 | KRW 74.400,00 | 13,15K |
| 2026-06-04 | KRW 78.200,00 | -2,25 % | KRW 79.200,00 | KRW 80.400,00 | KRW 75.100,00 | 21,69K |
| 2026-06-02 | KRW 80.000,00 | -1,96 % | KRW 77.200,00 | KRW 81.500,00 | KRW 77.200,00 | 9,62K |
| 2026-06-01 | KRW 81.600,00 | -1,09 % | KRW 82.300,00 | KRW 82.300,00 | KRW 76.300,00 | 32,08K |
| 2026-05-29 | KRW 82.500,00 | -8,03 % | KRW 87.000,00 | KRW 87.100,00 | KRW 79.100,00 | 35,97K |
| 2026-05-28 | KRW 89.700,00 | +1,59 % | KRW 86.700,00 | KRW 90.300,00 | KRW 83.300,00 | 52,01K |
| 2026-05-27 | KRW 88.300,00 | +9,69 % | KRW 80.500,00 | KRW 93.100,00 | KRW 79.800,00 | 62,85K |
| 2026-05-26 | KRW 80.500,00 | +6,20 % | KRW 76.000,00 | KRW 81.800,00 | KRW 73.900,00 | 36,02K |
| 2026-05-22 | KRW 75.800,00 | +3,27 % | KRW 72.000,00 | KRW 76.300,00 | KRW 72.000,00 | 15,72K |
| 2026-05-21 | KRW 73.400,00 | -1,34 % | KRW 74.400,00 | KRW 75.800,00 | KRW 71.600,00 | 14,76K |