Anam Electronics Co., Ltd 008700
KRX · Südkorea · Langlebige Konsumgüter
KRW 1.240,00-13,00 (-1,04 %)
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 1.240,00 | -1,04 % | KRW 1.254,00 | KRW 1.255,00 | KRW 1.231,00 | 124,41K |
| 2026-09-30 | KRW 1.253,00 | -2,11 % | KRW 1.285,00 | KRW 1.290,00 | KRW 1.245,00 | 271,57K |
| 2026-09-29 | KRW 1.280,00 | +1,19 % | KRW 1.265,00 | KRW 1.290,00 | KRW 1.256,00 | 238,92K |
| 2026-09-28 | KRW 1.265,00 | +0,96 % | KRW 1.272,00 | KRW 1.279,00 | KRW 1.248,00 | 189,75K |
| 2026-09-23 | KRW 1.253,00 | +0,56 % | KRW 1.257,00 | KRW 1.260,00 | KRW 1.230,00 | 105,90K |
| 2026-09-22 | KRW 1.246,00 | -0,95 % | KRW 1.258,00 | KRW 1.270,00 | KRW 1.191,00 | 236,73K |
| 2026-09-21 | KRW 1.258,00 | +0,40 % | KRW 1.255,00 | KRW 1.271,00 | KRW 1.246,00 | 141,15K |
| 2026-09-18 | KRW 1.253,00 | -1,42 % | KRW 1.285,00 | KRW 1.285,00 | KRW 1.251,00 | 93,21K |
| 2026-09-17 | KRW 1.271,00 | +1,36 % | KRW 1.254,00 | KRW 1.275,00 | KRW 1.246,00 | 154,29K |
| 2026-09-16 | KRW 1.254,00 | +0,88 % | KRW 1.255,00 | KRW 1.267,00 | KRW 1.243,00 | 134,74K |
| 2026-09-15 | KRW 1.243,00 | +0,57 % | KRW 1.226,00 | KRW 1.266,00 | KRW 1.226,00 | 117,96K |
| 2026-09-14 | KRW 1.236,00 | -0,72 % | KRW 1.245,00 | KRW 1.266,00 | KRW 1.218,00 | 212,64K |
| 2026-09-11 | KRW 1.245,00 | -3,79 % | KRW 1.290,00 | KRW 1.294,00 | KRW 1.243,00 | 224,29K |
| 2026-09-10 | KRW 1.294,00 | +1,09 % | KRW 1.280,00 | KRW 1.303,00 | KRW 1.261,00 | 354,98K |
| 2026-09-09 | KRW 1.280,00 | +1,51 % | KRW 1.261,00 | KRW 1.286,00 | KRW 1.250,00 | 215,49K |
| 2026-09-08 | KRW 1.261,00 | -1,94 % | KRW 1.286,00 | KRW 1.287,00 | KRW 1.256,00 | 189,08K |
| 2026-09-07 | KRW 1.286,00 | +1,02 % | KRW 1.273,00 | KRW 1.301,00 | KRW 1.258,00 | 286,21K |
| 2026-09-04 | KRW 1.273,00 | +1,84 % | KRW 1.235,00 | KRW 1.279,00 | KRW 1.235,00 | 304,07K |
| 2026-09-03 | KRW 1.250,00 | +0,64 % | KRW 1.243,00 | KRW 1.259,00 | KRW 1.202,00 | 257,57K |
| 2026-09-02 | KRW 1.242,00 | +1,31 % | KRW 1.229,00 | KRW 1.268,00 | KRW 1.200,00 | 448,11K |
| 2026-09-01 | KRW 1.226,00 | -1,21 % | KRW 1.236,00 | KRW 1.254,00 | KRW 1.221,00 | 134,86K |
| 2026-08-31 | KRW 1.241,00 | -0,88 % | KRW 1.241,00 | KRW 1.254,00 | KRW 1.217,00 | 145,84K |
| 2026-08-28 | KRW 1.252,00 | +2,37 % | KRW 1.224,00 | KRW 1.254,00 | KRW 1.221,00 | 180,48K |
| 2026-08-27 | KRW 1.223,00 | -2,39 % | KRW 1.264,00 | KRW 1.264,00 | KRW 1.220,00 | 163,30K |
| 2026-08-26 | KRW 1.253,00 | +1,95 % | KRW 1.226,00 | KRW 1.256,00 | KRW 1.226,00 | 182,63K |
| 2026-08-25 | KRW 1.229,00 | +2,42 % | KRW 1.189,00 | KRW 1.235,00 | KRW 1.183,00 | 199,24K |
| 2026-08-24 | KRW 1.200,00 | -2,68 % | KRW 1.240,00 | KRW 1.240,00 | KRW 1.200,00 | 188,59K |
| 2026-08-21 | KRW 1.233,00 | -1,04 % | KRW 1.242,00 | KRW 1.242,00 | KRW 1.212,00 | 172,73K |
| 2026-08-20 | KRW 1.246,00 | +3,66 % | KRW 1.229,00 | KRW 1.246,00 | KRW 1.212,00 | 264,95K |
| 2026-08-19 | KRW 1.202,00 | -1,80 % | KRW 1.223,00 | KRW 1.223,00 | KRW 1.200,00 | 227,17K |
| 2026-08-18 | KRW 1.224,00 | -0,41 % | KRW 1.230,00 | KRW 1.243,00 | KRW 1.214,00 | 148,88K |
| 2026-08-14 | KRW 1.229,00 | +0,16 % | KRW 1.230,00 | KRW 1.247,00 | KRW 1.191,00 | 280,66K |
| 2026-08-13 | KRW 1.227,00 | -2,39 % | KRW 1.245,00 | KRW 1.263,00 | KRW 1.227,00 | 310,18K |
| 2026-08-12 | KRW 1.257,00 | +0,64 % | KRW 1.249,00 | KRW 1.259,00 | KRW 1.240,00 | 206,54K |
| 2026-08-11 | KRW 1.249,00 | +1,71 % | KRW 1.228,00 | KRW 1.260,00 | KRW 1.225,00 | 315,25K |
| 2026-08-10 | KRW 1.228,00 | +1,82 % | KRW 1.218,00 | KRW 1.240,00 | KRW 1.191,00 | 286,39K |
| 2026-08-07 | KRW 1.206,00 | -1,95 % | KRW 1.230,00 | KRW 1.231,00 | KRW 1.190,00 | 521,19K |
| 2026-08-06 | KRW 1.230,00 | -0,49 % | KRW 1.241,00 | KRW 1.251,00 | KRW 1.225,00 | 253,15K |
| 2026-08-05 | KRW 1.236,00 | -1,67 % | KRW 1.280,00 | KRW 1.284,00 | KRW 1.225,00 | 505,75K |
| 2026-08-04 | KRW 1.257,00 | +1,53 % | KRW 1.238,00 | KRW 1.275,00 | KRW 1.238,00 | 320,40K |
| 2026-08-03 | KRW 1.238,00 | +1,73 % | KRW 1.217,00 | KRW 1.279,00 | KRW 1.206,00 | 616,12K |
| 2026-07-31 | KRW 1.217,00 | +3,40 % | KRW 1.224,00 | KRW 1.240,00 | KRW 1.160,00 | 793,97K |
| 2026-07-30 | KRW 1.177,00 | +3,43 % | KRW 1.118,00 | KRW 1.220,00 | KRW 1.118,00 | 740,66K |
| 2026-07-29 | KRW 1.138,00 | -3,15 % | KRW 1.183,00 | KRW 1.217,00 | KRW 1.134,00 | 1,01M |
| 2026-07-28 | KRW 1.175,00 | -0,84 % | KRW 1.185,00 | KRW 1.228,00 | KRW 1.155,00 | 779,73K |
| 2026-07-27 | KRW 1.185,00 | +7,73 % | KRW 1.121,00 | KRW 1.292,00 | KRW 1.113,00 | 5,96M |
| 2026-07-24 | KRW 1.100,00 | +2,42 % | KRW 1.133,00 | KRW 1.246,00 | KRW 1.100,00 | 2,33M |
| 2026-07-23 | KRW 1.074,00 | +4,47 % | KRW 1.031,00 | KRW 1.078,00 | KRW 1.031,00 | 333,48K |
| 2026-07-22 | KRW 1.028,00 | -1,53 % | KRW 1.049,00 | KRW 1.071,00 | KRW 1.024,00 | 428,04K |
| 2026-07-21 | KRW 1.044,00 | -0,38 % | KRW 1.043,00 | KRW 1.076,00 | KRW 1.034,00 | 288,59K |
| 2026-07-20 | KRW 1.048,00 | -5,07 % | KRW 1.101,00 | KRW 1.101,00 | KRW 1.044,00 | 445,20K |
| 2026-07-16 | KRW 1.104,00 | -1,52 % | KRW 1.110,00 | KRW 1.122,00 | KRW 1.102,00 | 281,57K |
| 2026-07-15 | KRW 1.121,00 | +1,17 % | KRW 1.116,00 | KRW 1.143,00 | KRW 1.115,00 | 315,82K |
| 2026-07-14 | KRW 1.108,00 | -3,65 % | KRW 1.142,00 | KRW 1.148,00 | KRW 1.102,00 | 699,22K |
| 2026-07-13 | KRW 1.150,00 | -4,96 % | KRW 1.207,00 | KRW 1.245,00 | KRW 1.096,00 | 554,23K |
| 2026-07-10 | KRW 1.210,00 | +3,95 % | KRW 1.167,00 | KRW 1.224,00 | KRW 1.167,00 | 476,31K |
| 2026-07-09 | KRW 1.164,00 | -2,27 % | KRW 1.193,00 | KRW 1.219,00 | KRW 1.158,00 | 395,97K |
| 2026-07-08 | KRW 1.191,00 | -2,38 % | KRW 1.215,00 | KRW 1.240,00 | KRW 1.181,00 | 407,11K |
| 2026-07-07 | KRW 1.220,00 | -1,45 % | KRW 1.227,00 | KRW 1.259,00 | KRW 1.217,00 | 489,40K |
| 2026-07-06 | KRW 1.238,00 | -0,24 % | KRW 1.249,00 | KRW 1.298,00 | KRW 1.226,00 | 609,87K |
| 2026-07-03 | KRW 1.241,00 | +5,80 % | KRW 1.181,00 | KRW 1.299,00 | KRW 1.167,00 | 1,71M |
| 2026-07-02 | KRW 1.173,00 | -6,16 % | KRW 1.245,00 | KRW 1.245,00 | KRW 1.171,00 | 524,51K |
| 2026-07-01 | KRW 1.250,00 | +1,21 % | KRW 1.230,00 | KRW 1.276,00 | KRW 1.223,00 | 662,19K |
| 2026-06-30 | KRW 1.235,00 | +2,07 % | KRW 1.219,00 | KRW 1.247,00 | KRW 1.205,00 | 341,51K |
| 2026-06-29 | KRW 1.210,00 | +4,13 % | KRW 1.157,00 | KRW 1.227,00 | KRW 1.157,00 | 507,33K |
| 2026-06-26 | KRW 1.162,00 | 0,00 % | KRW 1.162,00 | KRW 1.219,00 | KRW 1.143,00 | 588,01K |
| 2026-06-25 | KRW 1.162,00 | -2,35 % | KRW 1.193,00 | KRW 1.200,00 | KRW 1.162,00 | 341,84K |
| 2026-06-24 | KRW 1.190,00 | +4,20 % | KRW 1.142,00 | KRW 1.207,00 | KRW 1.132,00 | 467,76K |
| 2026-06-23 | KRW 1.142,00 | -5,70 % | KRW 1.211,00 | KRW 1.215,00 | KRW 1.140,00 | 673,65K |
| 2026-06-22 | KRW 1.211,00 | +0,83 % | KRW 1.201,00 | KRW 1.239,00 | KRW 1.195,00 | 339,88K |
| 2026-06-19 | KRW 1.201,00 | -4,00 % | KRW 1.251,00 | KRW 1.260,00 | KRW 1.192,00 | 592,24K |
| 2026-06-18 | KRW 1.251,00 | -3,02 % | KRW 1.293,00 | KRW 1.296,00 | KRW 1.243,00 | 353,06K |
| 2026-06-17 | KRW 1.290,00 | +2,63 % | KRW 1.256,00 | KRW 1.310,00 | KRW 1.248,00 | 534,39K |
| 2026-06-16 | KRW 1.257,00 | +0,80 % | KRW 1.247,00 | KRW 1.274,00 | KRW 1.231,00 | 416,25K |
| 2026-06-15 | KRW 1.247,00 | +0,97 % | KRW 1.246,00 | KRW 1.277,00 | KRW 1.242,00 | 309,42K |
| 2026-06-12 | KRW 1.235,00 | 0,00 % | KRW 1.245,00 | KRW 1.275,00 | KRW 1.234,00 | 431,11K |
| 2026-06-11 | KRW 1.235,00 | +3,43 % | KRW 1.160,00 | KRW 1.242,00 | KRW 1.160,00 | 337,23K |
| 2026-06-10 | KRW 1.194,00 | -0,25 % | KRW 1.195,00 | KRW 1.220,00 | KRW 1.171,00 | 802 |
| 2026-06-09 | KRW 1.197,00 | +1,53 % | KRW 1.188,00 | KRW 1.225,00 | KRW 1.172,00 | 547,76K |
| 2026-06-08 | KRW 1.179,00 | -6,43 % | KRW 1.200,00 | KRW 1.244,00 | KRW 1.170,00 | 777,96K |
| 2026-06-05 | KRW 1.260,00 | -4,55 % | KRW 1.290,00 | KRW 1.311,00 | KRW 1.250,00 | 1,09M |
| 2026-06-04 | KRW 1.320,00 | -0,75 % | KRW 1.305,00 | KRW 1.335,00 | KRW 1.270,00 | 1,56M |
| 2026-06-02 | KRW 1.330,00 | +10,47 % | KRW 1.200,00 | KRW 1.475,00 | KRW 1.151,00 | 13,65M |
| 2026-06-01 | KRW 1.204,00 | -6,08 % | KRW 1.286,00 | KRW 1.378,00 | KRW 1.168,00 | 1,54M |
| 2026-05-29 | KRW 1.282,00 | +5,95 % | KRW 1.210,00 | KRW 1.490,00 | KRW 1.210,00 | 10,84M |
| 2026-05-28 | KRW 1.210,00 | -0,25 % | KRW 1.213,00 | KRW 1.248,00 | KRW 1.173,00 | 659,70K |
| 2026-05-27 | KRW 1.213,00 | -3,12 % | KRW 1.252,00 | KRW 1.258,00 | KRW 1.205,00 | 443,22K |
| 2026-05-26 | KRW 1.252,00 | -3,02 % | KRW 1.294,00 | KRW 1.318,00 | KRW 1.247,00 | 436,42K |
| 2026-05-22 | KRW 1.291,00 | +2,79 % | KRW 1.272,00 | KRW 1.307,00 | KRW 1.260,00 | 321,36K |
| 2026-05-21 | KRW 1.256,00 | +0,48 % | KRW 1.270,00 | KRW 1.335,00 | KRW 1.251,00 | 357,52K |