AK Holdings, Inc. 006840
KRX · Südkorea · Prozessindustrie
KRW 7.000,00+10,00 (+0,14 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7.000,00 | +0,14 % | KRW 6.990,00 | KRW 7.060,00 | KRW 6.900,00 | 4,65K |
| 2026-10-01 | KRW 6.990,00 | +2,34 % | KRW 6.830,00 | KRW 7.060,00 | KRW 6.710,00 | 7,59K |
| 2026-09-30 | KRW 6.830,00 | +1,49 % | KRW 6.730,00 | KRW 6.830,00 | KRW 6.670,00 | 1,53K |
| 2026-09-29 | KRW 6.730,00 | -0,88 % | KRW 6.850,00 | KRW 6.850,00 | KRW 6.600,00 | 5,23K |
| 2026-09-28 | KRW 6.790,00 | -0,59 % | KRW 6.880,00 | KRW 7.080,00 | KRW 6.740,00 | 4,58K |
| 2026-09-23 | KRW 6.830,00 | -0,87 % | KRW 6.870,00 | KRW 7.000,00 | KRW 6.700,00 | 4,92K |
| 2026-09-22 | KRW 6.890,00 | 0,00 % | KRW 7.130,00 | KRW 7.130,00 | KRW 6.770,00 | 2,92K |
| 2026-09-21 | KRW 6.890,00 | +2,07 % | KRW 6.720,00 | KRW 6.940,00 | KRW 6.680,00 | 6,66K |
| 2026-09-18 | KRW 6.750,00 | -1,17 % | KRW 6.980,00 | KRW 6.980,00 | KRW 6.750,00 | 8,18K |
| 2026-09-17 | KRW 6.830,00 | -1,87 % | KRW 7.020,00 | KRW 7.030,00 | KRW 6.710,00 | 14,47K |
| 2026-09-16 | KRW 6.960,00 | -6,95 % | KRW 7.330,00 | KRW 7.380,00 | KRW 6.880,00 | 25,39K |
| 2026-09-15 | KRW 7.480,00 | -0,66 % | KRW 7.530,00 | KRW 7.830,00 | KRW 7.330,00 | 5,87K |
| 2026-09-14 | KRW 7.530,00 | -2,33 % | KRW 7.700,00 | KRW 8.010,00 | KRW 7.480,00 | 6,19K |
| 2026-09-11 | KRW 7.710,00 | -0,77 % | KRW 7.710,00 | KRW 7.720,00 | KRW 7.570,00 | 4,79K |
| 2026-09-10 | KRW 7.770,00 | 0,00 % | KRW 7.580,00 | KRW 7.770,00 | KRW 7.580,00 | 4,04K |
| 2026-09-09 | KRW 7.770,00 | +0,39 % | KRW 7.680,00 | KRW 7.990,00 | KRW 7.670,00 | 4,46K |
| 2026-09-08 | KRW 7.740,00 | +2,11 % | KRW 7.580,00 | KRW 7.760,00 | KRW 7.580,00 | 4,11K |
| 2026-09-07 | KRW 7.580,00 | -1,69 % | KRW 7.710,00 | KRW 7.990,00 | KRW 7.570,00 | 8,11K |
| 2026-09-04 | KRW 7.710,00 | -3,63 % | KRW 8.000,00 | KRW 8.010,00 | KRW 7.710,00 | 7,98K |
| 2026-09-03 | KRW 8.000,00 | +5,96 % | KRW 7.550,00 | KRW 8.060,00 | KRW 7.500,00 | 40,33K |
| 2026-09-02 | KRW 7.550,00 | +0,67 % | KRW 7.410,00 | KRW 7.550,00 | KRW 7.330,00 | 7,96K |
| 2026-09-01 | KRW 7.500,00 | 0,00 % | KRW 7.500,00 | KRW 7.550,00 | KRW 7.430,00 | 1,84K |
| 2026-08-31 | KRW 7.500,00 | -0,66 % | KRW 7.540,00 | KRW 7.540,00 | KRW 7.410,00 | 2,21K |
| 2026-08-28 | KRW 7.550,00 | -1,82 % | KRW 7.690,00 | KRW 7.690,00 | KRW 7.510,00 | 3,22K |
| 2026-08-27 | KRW 7.690,00 | 0,00 % | KRW 7.680,00 | KRW 7.690,00 | KRW 7.520,00 | 3,85K |
| 2026-08-26 | KRW 7.690,00 | -0,13 % | KRW 7.630,00 | KRW 7.720,00 | KRW 7.620,00 | 3,52K |
| 2026-08-25 | KRW 7.700,00 | +0,13 % | KRW 7.690,00 | KRW 7.710,00 | KRW 7.460,00 | 12,17K |
| 2026-08-24 | KRW 7.690,00 | -0,13 % | KRW 7.640,00 | KRW 7.710,00 | KRW 7.290,00 | 19,73K |
| 2026-08-21 | KRW 7.700,00 | 0,00 % | KRW 7.700,00 | KRW 7.700,00 | KRW 7.390,00 | 5,09K |
| 2026-08-20 | KRW 7.700,00 | +4,90 % | KRW 7.340,00 | KRW 7.700,00 | KRW 7.250,00 | 23,36K |
| 2026-08-19 | KRW 7.340,00 | +2,51 % | KRW 7.200,00 | KRW 7.340,00 | KRW 6.990,00 | 15,44K |
| 2026-08-18 | KRW 7.160,00 | -2,72 % | KRW 7.380,00 | KRW 7.500,00 | KRW 7.090,00 | 7,79K |
| 2026-08-14 | KRW 7.360,00 | +1,10 % | KRW 7.280,00 | KRW 7.490,00 | KRW 7.200,00 | 4,94K |
| 2026-08-13 | KRW 7.280,00 | -1,09 % | KRW 7.370,00 | KRW 7.610,00 | KRW 7.110,00 | 5,19K |
| 2026-08-12 | KRW 7.360,00 | -2,26 % | KRW 7.600,00 | KRW 7.600,00 | KRW 7.340,00 | 10,50K |
| 2026-08-11 | KRW 7.530,00 | +0,53 % | KRW 7.570,00 | KRW 7.610,00 | KRW 7.380,00 | 6,36K |
| 2026-08-10 | KRW 7.490,00 | +0,54 % | KRW 7.400,00 | KRW 7.570,00 | KRW 7.300,00 | 5,42K |
| 2026-08-07 | KRW 7.450,00 | +1,50 % | KRW 7.390,00 | KRW 7.630,00 | KRW 7.310,00 | 14,17K |
| 2026-08-06 | KRW 7.340,00 | +0,96 % | KRW 7.440,00 | KRW 7.440,00 | KRW 7.190,00 | 9,74K |
| 2026-08-05 | KRW 7.270,00 | -1,09 % | KRW 7.380,00 | KRW 7.480,00 | KRW 7.150,00 | 11,84K |
| 2026-08-04 | KRW 7.350,00 | +6,83 % | KRW 6.880,00 | KRW 7.370,00 | KRW 6.860,00 | 23,08K |
| 2026-08-03 | KRW 6.880,00 | +2,99 % | KRW 6.760,00 | KRW 6.890,00 | KRW 6.610,00 | 11,55K |
| 2026-07-31 | KRW 6.680,00 | +3,41 % | KRW 6.410,00 | KRW 6.780,00 | KRW 6.330,00 | 22,62K |
| 2026-07-30 | KRW 6.460,00 | 0,00 % | KRW 5.960,00 | KRW 6.480,00 | KRW 5.960,00 | 8,80K |
| 2026-07-29 | KRW 6.460,00 | +1,10 % | KRW 6.390,00 | KRW 6.480,00 | KRW 6.070,00 | 27,45K |
| 2026-07-28 | KRW 6.390,00 | -1,69 % | KRW 6.500,00 | KRW 6.650,00 | KRW 6.310,00 | 23,35K |
| 2026-07-27 | KRW 6.500,00 | +1,09 % | KRW 6.490,00 | KRW 6.700,00 | KRW 6.300,00 | 6,63K |
| 2026-07-24 | KRW 6.430,00 | +0,47 % | KRW 6.410,00 | KRW 6.470,00 | KRW 6.280,00 | 5,42K |
| 2026-07-23 | KRW 6.400,00 | +5,79 % | KRW 6.100,00 | KRW 6.440,00 | KRW 6.000,00 | 14,58K |
| 2026-07-22 | KRW 6.050,00 | 0,00 % | KRW 6.010,00 | KRW 6.170,00 | KRW 6.010,00 | 8,90K |
| 2026-07-21 | KRW 6.050,00 | +0,67 % | KRW 6.100,00 | KRW 6.100,00 | KRW 5.870,00 | 12,74K |
| 2026-07-20 | KRW 6.010,00 | -0,50 % | KRW 6.160,00 | KRW 6.160,00 | KRW 5.880,00 | 23,60K |
| 2026-07-16 | KRW 6.040,00 | +5,78 % | KRW 5.780,00 | KRW 6.140,00 | KRW 5.610,00 | 36,59K |
| 2026-07-15 | KRW 5.710,00 | +1,96 % | KRW 5.600,00 | KRW 5.780,00 | KRW 5.550,00 | 10,66K |
| 2026-07-14 | KRW 5.600,00 | -1,06 % | KRW 5.650,00 | KRW 5.650,00 | KRW 5.460,00 | 6,23K |
| 2026-07-13 | KRW 5.660,00 | -4,23 % | KRW 5.910,00 | KRW 5.970,00 | KRW 5.450,00 | 33,89K |
| 2026-07-10 | KRW 5.910,00 | +5,72 % | KRW 5.590,00 | KRW 5.940,00 | KRW 5.580,00 | 13,51K |
| 2026-07-09 | KRW 5.590,00 | -2,95 % | KRW 5.570,00 | KRW 5.640,00 | KRW 5.450,00 | 27,16K |
| 2026-07-08 | KRW 5.760,00 | -0,17 % | KRW 5.750,00 | KRW 5.990,00 | KRW 5.650,00 | 30,57K |
| 2026-07-07 | KRW 5.770,00 | -0,86 % | KRW 5.940,00 | KRW 5.940,00 | KRW 5.720,00 | 19,60K |
| 2026-07-06 | KRW 5.820,00 | +0,52 % | KRW 5.900,00 | KRW 5.960,00 | KRW 5.780,00 | 16,88K |
| 2026-07-03 | KRW 5.790,00 | +0,52 % | KRW 5.830,00 | KRW 5.840,00 | KRW 5.700,00 | 15,77K |
| 2026-07-02 | KRW 5.760,00 | +0,35 % | KRW 5.850,00 | KRW 5.860,00 | KRW 5.670,00 | 15,60K |
| 2026-07-01 | KRW 5.740,00 | +1,41 % | KRW 5.740,00 | KRW 5.890,00 | KRW 5.610,00 | 23,99K |
| 2026-06-30 | KRW 5.660,00 | -4,07 % | KRW 5.880,00 | KRW 5.880,00 | KRW 5.630,00 | 9,91K |
| 2026-06-29 | KRW 5.900,00 | +5,36 % | KRW 5.700,00 | KRW 5.970,00 | KRW 5.530,00 | 28,46K |
| 2026-06-26 | KRW 5.600,00 | -5,56 % | KRW 5.950,00 | KRW 5.950,00 | KRW 5.440,00 | 32,89K |
| 2026-06-25 | KRW 5.930,00 | +1,37 % | KRW 5.850,00 | KRW 6.280,00 | KRW 5.620,00 | 34,25K |
| 2026-06-24 | KRW 5.850,00 | -0,34 % | KRW 5.870,00 | KRW 5.970,00 | KRW 5.600,00 | 23,17K |
| 2026-06-23 | KRW 5.870,00 | -4,86 % | KRW 6.120,00 | KRW 6.170,00 | KRW 5.800,00 | 14,13K |
| 2026-06-22 | KRW 6.170,00 | -2,06 % | KRW 6.240,00 | KRW 6.240,00 | KRW 6.010,00 | 12,01K |
| 2026-06-19 | KRW 6.300,00 | 0,00 % | KRW 6.300,00 | KRW 6.400,00 | KRW 6.010,00 | 38,00K |
| 2026-06-18 | KRW 6.300,00 | -4,55 % | KRW 6.600,00 | KRW 6.760,00 | KRW 6.300,00 | 21,75K |
| 2026-06-17 | KRW 6.600,00 | -0,30 % | KRW 6.670,00 | KRW 6.670,00 | KRW 6.500,00 | 13,50K |
| 2026-06-16 | KRW 6.620,00 | -2,50 % | KRW 6.800,00 | KRW 6.810,00 | KRW 6.560,00 | 12,02K |
| 2026-06-15 | KRW 6.790,00 | +6,76 % | KRW 6.490,00 | KRW 7.250,00 | KRW 6.490,00 | 59,04K |
| 2026-06-12 | KRW 6.360,00 | +0,63 % | KRW 6.320,00 | KRW 6.590,00 | KRW 6.320,00 | 13,99K |
| 2026-06-11 | KRW 6.320,00 | -0,94 % | KRW 6.390,00 | KRW 6.400,00 | KRW 6.250,00 | 7,53K |
| 2026-06-10 | KRW 6.380,00 | -7,13 % | KRW 6.720,00 | KRW 6.720,00 | KRW 6.190,00 | 13,59K |
| 2026-06-09 | KRW 6.870,00 | +10,99 % | KRW 6.200,00 | KRW 6.870,00 | KRW 6.200,00 | 21,09K |
| 2026-06-08 | KRW 6.190,00 | -6,21 % | KRW 6.500,00 | KRW 6.500,00 | KRW 6.190,00 | 16,92K |
| 2026-06-05 | KRW 6.600,00 | -4,21 % | KRW 6.910,00 | KRW 6.910,00 | KRW 6.500,00 | 14,24K |
| 2026-06-04 | KRW 6.890,00 | +2,84 % | KRW 6.700,00 | KRW 6.890,00 | KRW 6.500,00 | 14,27K |
| 2026-06-02 | KRW 6.700,00 | -4,01 % | KRW 6.980,00 | KRW 6.980,00 | KRW 6.500,00 | 21,39K |
| 2026-06-01 | KRW 6.980,00 | -3,59 % | KRW 7.450,00 | KRW 7.450,00 | KRW 6.770,00 | 40,11K |
| 2026-05-29 | KRW 7.240,00 | -4,11 % | KRW 7.600,00 | KRW 7.640,00 | KRW 7.110,00 | 22,20K |
| 2026-05-28 | KRW 7.550,00 | -0,26 % | KRW 7.850,00 | KRW 7.850,00 | KRW 7.180,00 | 29,16K |
| 2026-05-27 | KRW 7.570,00 | -2,95 % | KRW 7.900,00 | KRW 7.900,00 | KRW 7.570,00 | 10,18K |
| 2026-05-26 | KRW 7.800,00 | -1,89 % | KRW 8.000,00 | KRW 8.010,00 | KRW 7.740,00 | 9,14K |
| 2026-05-22 | KRW 7.950,00 | +0,89 % | KRW 8.040,00 | KRW 8.040,00 | KRW 7.790,00 | 8,11K |