Ascendio Co., Ltd. 012170
KRX · Südkorea · Verbraucherdienstleistungen
KRW 2.990,00+85,00 (+2,93 %)
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 2.990,00 | +2,93 % | KRW 2.905,00 | KRW 3.080,00 | KRW 2.905,00 | 13,26K |
| 2026-10-01 | KRW 2.905,00 | -0,51 % | KRW 2.920,00 | KRW 3.075,00 | KRW 2.895,00 | 15,60K |
| 2026-09-30 | KRW 2.920,00 | +2,28 % | KRW 2.960,00 | KRW 3.265,00 | KRW 2.910,00 | 39,88K |
| 2026-09-29 | KRW 2.855,00 | -3,06 % | KRW 2.945,00 | KRW 2.945,00 | KRW 2.840,00 | 10,86K |
| 2026-09-28 | KRW 2.945,00 | +0,34 % | KRW 3.050,00 | KRW 3.050,00 | KRW 2.820,00 | 12,62K |
| 2026-09-23 | KRW 2.935,00 | +4,08 % | KRW 2.820,00 | KRW 3.000,00 | KRW 2.795,00 | 22,58K |
| 2026-09-22 | KRW 2.820,00 | -11,88 % | KRW 3.130,00 | KRW 3.140,00 | KRW 2.800,00 | 43,68K |
| 2026-09-21 | KRW 3.200,00 | +4,75 % | KRW 3.055,00 | KRW 3.250,00 | KRW 2.975,00 | 22,87K |
| 2026-09-18 | KRW 3.055,00 | +3,91 % | KRW 3.075,00 | KRW 3.080,00 | KRW 2.715,00 | 15,77K |
| 2026-09-17 | KRW 2.940,00 | -0,34 % | KRW 2.885,00 | KRW 3.050,00 | KRW 2.865,00 | 13,79K |
| 2026-09-16 | KRW 2.950,00 | +0,85 % | KRW 2.925,00 | KRW 3.005,00 | KRW 2.750,00 | 17,51K |
| 2026-09-15 | KRW 2.925,00 | +1,56 % | KRW 2.860,00 | KRW 2.985,00 | KRW 2.710,00 | 19,89K |
| 2026-09-14 | KRW 2.880,00 | -0,69 % | KRW 3.090,00 | KRW 3.090,00 | KRW 2.830,00 | 17,07K |
| 2026-09-11 | KRW 2.900,00 | -1,86 % | KRW 2.875,00 | KRW 2.995,00 | KRW 2.850,00 | 17,64K |
| 2026-09-10 | KRW 2.955,00 | -4,37 % | KRW 3.090,00 | KRW 3.095,00 | KRW 2.850,00 | 15,44K |
| 2026-09-09 | KRW 3.090,00 | +0,32 % | KRW 3.080,00 | KRW 3.125,00 | KRW 2.980,00 | 20,04K |
| 2026-09-08 | KRW 3.080,00 | +2,33 % | KRW 3.120,00 | KRW 3.385,00 | KRW 2.900,00 | 57,28K |
| 2026-09-07 | KRW 3.010,00 | +5,80 % | KRW 2.845,00 | KRW 3.250,00 | KRW 2.845,00 | 39,31K |
| 2026-09-04 | KRW 2.845,00 | -4,37 % | KRW 2.975,00 | KRW 2.985,00 | KRW 2.775,00 | 29,76K |
| 2026-09-03 | KRW 2.975,00 | -4,65 % | KRW 3.085,00 | KRW 3.350,00 | KRW 2.970,00 | 51,65K |
| 2026-09-02 | KRW 3.120,00 | +2,46 % | KRW 3.020,00 | KRW 3.550,00 | KRW 2.920,00 | 60,54K |
| 2026-09-01 | KRW 3.045,00 | -2,56 % | KRW 3.150,00 | KRW 3.295,00 | KRW 2.965,00 | 34,09K |
| 2026-08-31 | KRW 3.125,00 | -15,65 % | KRW 3.635,00 | KRW 3.660,00 | KRW 3.030,00 | 80,86K |
| 2026-08-28 | KRW 3.705,00 | -0,94 % | KRW 4.750,00 | KRW 4.755,00 | KRW 3.700,00 | 258,09K |
| 2026-08-27 | KRW 3.740,00 | 0,00 % | KRW 3.740,00 | KRW 3.740,00 | KRW 3.740,00 | 0 |
| 2026-08-26 | KRW 3.740,00 | 0,00 % | KRW 3.740,00 | KRW 3.740,00 | KRW 3.740,00 | 0 |
| 2026-08-25 | KRW 3.740,00 | 0,00 % | KRW 3.740,00 | KRW 3.740,00 | KRW 3.740,00 | 0 |
| 2026-08-24 | KRW 3.740,00 | 0,00 % | KRW 3.740,00 | KRW 3.740,00 | KRW 3.740,00 | 0 |
| 2026-08-21 | KRW 3.740,00 | 0,00 % | KRW 3.740,00 | KRW 3.740,00 | KRW 3.740,00 | 0 |
| 2026-08-20 | KRW 3.740,00 | 0,00 % | KRW 3.740,00 | KRW 3.740,00 | KRW 3.740,00 | 0 |
| 2026-08-19 | KRW 3.740,00 | 0,00 % | KRW 3.740,00 | KRW 3.740,00 | KRW 3.740,00 | 0 |
| 2026-08-18 | KRW 3.740,00 | 0,00 % | KRW 3.740,00 | KRW 3.740,00 | KRW 3.740,00 | 0 |
| 2026-08-14 | KRW 3.740,00 | 0,00 % | KRW 3.740,00 | KRW 3.740,00 | KRW 3.740,00 | 0 |
| 2026-08-13 | KRW 3.740,00 | 0,00 % | KRW 3.740,00 | KRW 3.740,00 | KRW 3.740,00 | 0 |
| 2026-08-12 | KRW 3.740,00 | 0,00 % | KRW 3.740,00 | KRW 3.740,00 | KRW 3.740,00 | 0 |
| 2026-08-11 | KRW 3.740,00 | 0,00 % | KRW 3.740,00 | KRW 3.740,00 | KRW 3.740,00 | 0 |
| 2026-08-10 | KRW 3.740,00 | 0,00 % | KRW 3.740,00 | KRW 3.740,00 | KRW 3.740,00 | 0 |
| 2026-08-07 | KRW 3.740,00 | 0,00 % | KRW 3.740,00 | KRW 3.740,00 | KRW 3.740,00 | 0 |
| 2026-08-06 | KRW 3.740,00 | 0,00 % | KRW 3.740,00 | KRW 3.740,00 | KRW 3.740,00 | 0 |
| 2026-08-05 | KRW 3.740,00 | -11,16 % | KRW 3.990,00 | KRW 4.360,00 | KRW 3.740,00 | 134,57K |
| 2026-08-04 | KRW 4.210,00 | 0,00 % | KRW 4.210,00 | KRW 4.210,00 | KRW 4.210,00 | 0 |
| 2026-08-03 | KRW 4.210,00 | +29,94 % | KRW 3.255,00 | KRW 4.210,00 | KRW 3.255,00 | 192,74K |
| 2026-07-31 | KRW 3.240,00 | +5,37 % | KRW 3.325,00 | KRW 3.365,00 | KRW 3.055,00 | 21,91K |
| 2026-07-30 | KRW 3.075,00 | -5,38 % | KRW 3.225,00 | KRW 3.255,00 | KRW 2.965,00 | 38,02K |
| 2026-07-29 | KRW 3.250,00 | +1,56 % | KRW 3.205,00 | KRW 4.160,00 | KRW 3.205,00 | 118,31K |
| 2026-07-28 | KRW 3.200,00 | -8,70 % | KRW 3.505,00 | KRW 3.505,00 | KRW 3.050,00 | 21,97K |
| 2026-07-27 | KRW 3.505,00 | -1,13 % | KRW 3.560,00 | KRW 3.705,00 | KRW 3.450,00 | 25,80K |
| 2026-07-24 | KRW 3.545,00 | -7,68 % | KRW 3.770,00 | KRW 3.770,00 | KRW 3.455,00 | 26,96K |
| 2026-07-23 | KRW 3.840,00 | -2,29 % | KRW 3.930,00 | KRW 4.015,00 | KRW 3.670,00 | 17,30K |
| 2026-07-22 | KRW 3.930,00 | +3,69 % | KRW 3.805,00 | KRW 4.425,00 | KRW 3.795,00 | 37,32K |
| 2026-07-21 | KRW 3.790,00 | +1,07 % | KRW 3.525,00 | KRW 4.590,00 | KRW 3.525,00 | 89,17K |
| 2026-07-20 | KRW 3.750,00 | +1,90 % | KRW 3.680,00 | KRW 3.810,00 | KRW 3.330,00 | 18,27K |
| 2026-07-16 | KRW 3.680,00 | -1,47 % | KRW 3.735,00 | KRW 3.870,00 | KRW 3.650,00 | 12,55K |
| 2026-07-15 | KRW 3.735,00 | +0,54 % | KRW 3.715,00 | KRW 4.005,00 | KRW 3.600,00 | 22,97K |
| 2026-07-14 | KRW 3.715,00 | -5,47 % | KRW 3.750,00 | KRW 4.040,00 | KRW 3.625,00 | 42,62K |
| 2026-07-13 | KRW 3.930,00 | -4,61 % | KRW 4.115,00 | KRW 4.345,00 | KRW 3.930,00 | 52,63K |
| 2026-07-10 | KRW 4.120,00 | -3,51 % | KRW 4.270,00 | KRW 4.595,00 | KRW 4.105,00 | 47,59K |
| 2026-07-09 | KRW 4.270,00 | -10,95 % | KRW 4.565,00 | KRW 4.795,00 | KRW 4.100,00 | 83,71K |
| 2026-07-08 | KRW 4.795,00 | -12,98 % | KRW 5.845,00 | KRW 6.185,00 | KRW 4.605,00 | 341,59K |
| 2026-07-07 | KRW 5.510,00 | +9,76 % | KRW 5.770,00 | KRW 6.525,00 | KRW 5.450,00 | 1,07M |
| 2026-07-06 | KRW 5.020,00 | +29,88 % | KRW 3.870,00 | KRW 5.020,00 | KRW 3.870,00 | 306,40K |
| 2026-07-03 | KRW 3.865,00 | +11,71 % | KRW 3.700,00 | KRW 4.425,00 | KRW 3.615,00 | 152,46K |
| 2026-07-02 | KRW 3.460,00 | -9,42 % | KRW 3.830,00 | KRW 3.840,00 | KRW 3.310,00 | 26,56K |
| 2026-07-01 | KRW 3.820,00 | +18,45 % | KRW 3.335,00 | KRW 4.185,00 | KRW 3.285,00 | 144,13K |
| 2026-06-30 | KRW 3.225,00 | +0,78 % | KRW 3.200,00 | KRW 3.500,00 | KRW 3.105,00 | 17,14K |
| 2026-06-29 | KRW 3.200,00 | +1,59 % | KRW 3.150,00 | KRW 3.295,00 | KRW 2.915,00 | 35,15K |
| 2026-06-26 | KRW 3.150,00 | +2,11 % | KRW 3.085,00 | KRW 4.010,00 | KRW 3.075,00 | 286,82K |
| 2026-06-25 | KRW 3.085,00 | -21,60 % | KRW 3.935,00 | KRW 4.020,00 | KRW 3.045,00 | 38,62K |
| 2026-06-24 | KRW 3.935,00 | -12,56 % | KRW 4.500,00 | KRW 4.500,00 | KRW 3.515,00 | 49,41K |
| 2026-06-23 | KRW 4.500,00 | -6,74 % | KRW 4.800,00 | KRW 4.825,00 | KRW 4.465,00 | 18,48K |
| 2026-06-22 | KRW 4.825,00 | -4,93 % | KRW 5.100,00 | KRW 5.100,00 | KRW 4.725,00 | 20,61K |
| 2026-06-19 | KRW 5.075,00 | +0,40 % | KRW 5.210,00 | KRW 5.210,00 | KRW 4.900,00 | 18,33K |
| 2026-06-18 | KRW 5.055,00 | -5,25 % | KRW 5.335,00 | KRW 5.390,00 | KRW 5.030,00 | 14,93K |
| 2026-06-17 | KRW 5.335,00 | -3,53 % | KRW 5.520,00 | KRW 5.525,00 | KRW 5.285,00 | 8,45K |
| 2026-06-16 | KRW 5.530,00 | +4,14 % | KRW 5.310,00 | KRW 5.620,00 | KRW 5.175,00 | 14,40K |
| 2026-06-15 | KRW 5.310,00 | +0,47 % | KRW 5.285,00 | KRW 5.490,00 | KRW 5.105,00 | 14,89K |
| 2026-06-12 | KRW 5.285,00 | +1,25 % | KRW 5.225,00 | KRW 5.485,00 | KRW 5.165,00 | 8,23K |
| 2026-06-11 | KRW 5.220,00 | -2,52 % | KRW 5.355,00 | KRW 5.625,00 | KRW 5.070,00 | 18,21K |
| 2026-06-10 | KRW 5.355,00 | -4,63 % | KRW 5.615,00 | KRW 5.780,00 | KRW 5.355,00 | 33 |
| 2026-06-09 | KRW 5.615,00 | -1,40 % | KRW 5.665,00 | KRW 6.100,00 | KRW 5.590,00 | 17,74K |
| 2026-06-08 | KRW 5.695,00 | -8,88 % | KRW 5.525,00 | KRW 6.255,00 | KRW 5.350,00 | 25,13K |
| 2026-06-05 | KRW 6.250,00 | +7,02 % | KRW 5.695,00 | KRW 6.825,00 | KRW 5.350,00 | 96,50K |
| 2026-06-04 | KRW 5.840,00 | +5,42 % | KRW 5.540,00 | KRW 5.970,00 | KRW 5.335,00 | 24,53K |
| 2026-06-02 | KRW 5.540,00 | -17,68 % | KRW 6.670,00 | KRW 6.685,00 | KRW 5.390,00 | 151,86K |
| 2026-06-01 | KRW 6.730,00 | -14,38 % | KRW 7.860,00 | KRW 7.865,00 | KRW 6.690,00 | 124,86K |
| 2026-05-29 | KRW 7.860,00 | +18,46 % | KRW 7.000,00 | KRW 8.600,00 | KRW 7.000,00 | 1,36M |
| 2026-05-28 | KRW 6.635,00 | +29,97 % | KRW 5.105,00 | KRW 6.635,00 | KRW 5.105,00 | 450,60K |
| 2026-05-27 | KRW 5.105,00 | -2,76 % | KRW 5.250,00 | KRW 5.400,00 | KRW 5.060,00 | 23,99K |
| 2026-05-26 | KRW 5.250,00 | -2,33 % | KRW 5.375,00 | KRW 5.450,00 | KRW 5.100,00 | 14,91K |
| 2026-05-22 | KRW 5.375,00 | +0,09 % | KRW 5.370,00 | KRW 5.470,00 | KRW 5.100,00 | 11,12K |