A-JIN INDUSTRY CO.,LTD 013310
KRX · Südkorea · Produzierendes Gewerbe
KRW 2.320,00+25,00 (+1,09 %)
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 2.320,00 | +1,09 % | KRW 2.295,00 | KRW 2.340,00 | KRW 2.285,00 | 62,60K |
| 2026-10-01 | KRW 2.295,00 | +0,66 % | KRW 2.290,00 | KRW 2.305,00 | KRW 2.250,00 | 49,16K |
| 2026-09-30 | KRW 2.280,00 | -0,44 % | KRW 2.295,00 | KRW 2.310,00 | KRW 2.270,00 | 45,27K |
| 2026-09-29 | KRW 2.290,00 | 0,00 % | KRW 2.285,00 | KRW 2.305,00 | KRW 2.265,00 | 35,12K |
| 2026-09-28 | KRW 2.290,00 | +0,44 % | KRW 2.290,00 | KRW 2.335,00 | KRW 2.285,00 | 59,27K |
| 2026-09-23 | KRW 2.280,00 | -0,22 % | KRW 2.285,00 | KRW 2.305,00 | KRW 2.275,00 | 38,86K |
| 2026-09-22 | KRW 2.285,00 | +0,66 % | KRW 2.285,00 | KRW 2.315,00 | KRW 2.275,00 | 57,27K |
| 2026-09-21 | KRW 2.270,00 | -0,87 % | KRW 2.300,00 | KRW 2.300,00 | KRW 2.255,00 | 72,11K |
| 2026-09-18 | KRW 2.290,00 | +1,55 % | KRW 2.255,00 | KRW 2.310,00 | KRW 2.255,00 | 78,16K |
| 2026-09-17 | KRW 2.255,00 | +0,22 % | KRW 2.290,00 | KRW 2.290,00 | KRW 2.240,00 | 57,97K |
| 2026-09-16 | KRW 2.250,00 | -0,66 % | KRW 2.265,00 | KRW 2.270,00 | KRW 2.235,00 | 111,04K |
| 2026-09-15 | KRW 2.265,00 | -1,09 % | KRW 2.290,00 | KRW 2.295,00 | KRW 2.245,00 | 87,83K |
| 2026-09-14 | KRW 2.290,00 | -0,87 % | KRW 2.310,00 | KRW 2.310,00 | KRW 2.205,00 | 215,38K |
| 2026-09-11 | KRW 2.310,00 | 0,00 % | KRW 2.310,00 | KRW 2.340,00 | KRW 2.290,00 | 100,87K |
| 2026-09-10 | KRW 2.310,00 | -0,22 % | KRW 2.295,00 | KRW 2.355,00 | KRW 2.280,00 | 84,43K |
| 2026-09-09 | KRW 2.315,00 | -1,49 % | KRW 2.355,00 | KRW 2.355,00 | KRW 2.300,00 | 125,03K |
| 2026-09-08 | KRW 2.350,00 | -0,63 % | KRW 2.375,00 | KRW 2.397,00 | KRW 2.345,00 | 45,09K |
| 2026-09-07 | KRW 2.365,00 | -0,42 % | KRW 2.375,00 | KRW 2.400,00 | KRW 2.345,00 | 72,81K |
| 2026-09-04 | KRW 2.375,00 | +1,28 % | KRW 2.345,00 | KRW 2.390,00 | KRW 2.345,00 | 40,64K |
| 2026-09-03 | KRW 2.345,00 | -0,42 % | KRW 2.360,00 | KRW 2.385,00 | KRW 2.340,00 | 59,53K |
| 2026-09-02 | KRW 2.355,00 | -1,46 % | KRW 2.410,00 | KRW 2.410,00 | KRW 2.340,00 | 105,02K |
| 2026-09-01 | KRW 2.390,00 | -1,44 % | KRW 2.430,00 | KRW 2.435,00 | KRW 2.375,00 | 50,00K |
| 2026-08-31 | KRW 2.425,00 | -0,41 % | KRW 2.435,00 | KRW 2.435,00 | KRW 2.355,00 | 159,36K |
| 2026-08-28 | KRW 2.435,00 | +1,46 % | KRW 2.400,00 | KRW 2.455,00 | KRW 2.375,00 | 57,01K |
| 2026-08-27 | KRW 2.400,00 | -1,84 % | KRW 2.450,00 | KRW 2.470,00 | KRW 2.400,00 | 116,65K |
| 2026-08-26 | KRW 2.445,00 | 0,00 % | KRW 2.425,00 | KRW 2.460,00 | KRW 2.420,00 | 72,56K |
| 2026-08-25 | KRW 2.445,00 | +1,24 % | KRW 2.415,00 | KRW 2.445,00 | KRW 2.360,00 | 101,78K |
| 2026-08-24 | KRW 2.415,00 | +1,26 % | KRW 2.400,00 | KRW 2.425,00 | KRW 2.380,00 | 44,74K |
| 2026-08-21 | KRW 2.385,00 | -1,65 % | KRW 2.430,00 | KRW 2.470,00 | KRW 2.355,00 | 153,07K |
| 2026-08-20 | KRW 2.425,00 | -1,42 % | KRW 2.470,00 | KRW 2.520,00 | KRW 2.410,00 | 145,86K |
| 2026-08-19 | KRW 2.460,00 | -1,99 % | KRW 2.460,00 | KRW 2.515,00 | KRW 2.415,00 | 195,85K |
| 2026-08-18 | KRW 2.510,00 | -8,56 % | KRW 2.685,00 | KRW 2.685,00 | KRW 2.495,00 | 527,74K |
| 2026-08-14 | KRW 2.745,00 | +2,62 % | KRW 2.675,00 | KRW 2.810,00 | KRW 2.675,00 | 318,61K |
| 2026-08-13 | KRW 2.675,00 | -0,19 % | KRW 2.690,00 | KRW 2.725,00 | KRW 2.660,00 | 123,06K |
| 2026-08-12 | KRW 2.680,00 | +0,19 % | KRW 2.675,00 | KRW 2.705,00 | KRW 2.670,00 | 101,00K |
| 2026-08-11 | KRW 2.675,00 | -1,11 % | KRW 2.680,00 | KRW 2.745,00 | KRW 2.675,00 | 137,88K |
| 2026-08-10 | KRW 2.705,00 | +1,88 % | KRW 2.660,00 | KRW 2.720,00 | KRW 2.650,00 | 134,90K |
| 2026-08-07 | KRW 2.655,00 | -0,56 % | KRW 2.675,00 | KRW 2.700,00 | KRW 2.610,00 | 80,27K |
| 2026-08-06 | KRW 2.670,00 | -0,37 % | KRW 2.655,00 | KRW 2.710,00 | KRW 2.630,00 | 65,78K |
| 2026-08-05 | KRW 2.680,00 | +2,49 % | KRW 2.675,00 | KRW 2.730,00 | KRW 2.645,00 | 182,16K |
| 2026-08-04 | KRW 2.615,00 | +2,75 % | KRW 2.550,00 | KRW 2.615,00 | KRW 2.545,00 | 79,35K |
| 2026-08-03 | KRW 2.545,00 | +0,99 % | KRW 2.485,00 | KRW 2.610,00 | KRW 2.470,00 | 169,74K |
| 2026-07-31 | KRW 2.520,00 | +6,33 % | KRW 2.400,00 | KRW 2.520,00 | KRW 2.395,00 | 202,34K |
| 2026-07-30 | KRW 2.370,00 | +3,72 % | KRW 2.285,00 | KRW 2.410,00 | KRW 2.270,00 | 243,06K |
| 2026-07-29 | KRW 2.285,00 | -5,38 % | KRW 2.415,00 | KRW 2.455,00 | KRW 2.250,00 | 383,77K |
| 2026-07-28 | KRW 2.415,00 | -3,78 % | KRW 2.495,00 | KRW 2.495,00 | KRW 2.375,00 | 181,20K |
| 2026-07-27 | KRW 2.510,00 | -0,79 % | KRW 2.540,00 | KRW 2.600,00 | KRW 2.500,00 | 102,88K |
| 2026-07-24 | KRW 2.530,00 | -2,13 % | KRW 2.565,00 | KRW 2.590,00 | KRW 2.400,00 | 166,15K |
| 2026-07-23 | KRW 2.585,00 | +2,99 % | KRW 2.550,00 | KRW 2.600,00 | KRW 2.525,00 | 187,29K |
| 2026-07-22 | KRW 2.510,00 | +1,01 % | KRW 2.500,00 | KRW 2.580,00 | KRW 2.485,00 | 156,42K |
| 2026-07-21 | KRW 2.485,00 | 0,00 % | KRW 2.445,00 | KRW 2.520,00 | KRW 2.425,00 | 183,67K |
| 2026-07-20 | KRW 2.485,00 | -1,78 % | KRW 2.565,00 | KRW 2.780,00 | KRW 2.475,00 | 391,40K |
| 2026-07-16 | KRW 2.530,00 | -0,98 % | KRW 2.550,00 | KRW 2.580,00 | KRW 2.510,00 | 106,40K |
| 2026-07-15 | KRW 2.555,00 | +2,61 % | KRW 2.510,00 | KRW 2.605,00 | KRW 2.510,00 | 159,46K |
| 2026-07-14 | KRW 2.490,00 | -3,11 % | KRW 2.570,00 | KRW 2.570,00 | KRW 2.460,00 | 206,86K |
| 2026-07-13 | KRW 2.570,00 | -2,47 % | KRW 2.635,00 | KRW 2.680,00 | KRW 2.525,00 | 240,10K |
| 2026-07-10 | KRW 2.635,00 | +4,36 % | KRW 2.535,00 | KRW 2.680,00 | KRW 2.525,00 | 170,27K |
| 2026-07-09 | KRW 2.525,00 | -0,79 % | KRW 2.550,00 | KRW 2.620,00 | KRW 2.485,00 | 321,79K |
| 2026-07-08 | KRW 2.545,00 | -3,23 % | KRW 2.595,00 | KRW 2.645,00 | KRW 2.530,00 | 174,72K |
| 2026-07-07 | KRW 2.630,00 | -2,23 % | KRW 2.670,00 | KRW 2.690,00 | KRW 2.570,00 | 293,91K |
| 2026-07-06 | KRW 2.690,00 | +2,48 % | KRW 2.655,00 | KRW 2.730,00 | KRW 2.600,00 | 219,85K |
| 2026-07-03 | KRW 2.625,00 | 0,00 % | KRW 2.670,00 | KRW 2.680,00 | KRW 2.580,00 | 157,46K |
| 2026-07-02 | KRW 2.625,00 | -2,60 % | KRW 2.695,00 | KRW 2.705,00 | KRW 2.565,00 | 293,48K |
| 2026-07-01 | KRW 2.695,00 | +1,13 % | KRW 2.670,00 | KRW 2.785,00 | KRW 2.630,00 | 132,57K |
| 2026-06-30 | KRW 2.665,00 | -3,27 % | KRW 2.755,00 | KRW 2.785,00 | KRW 2.640,00 | 199,42K |
| 2026-06-29 | KRW 2.755,00 | +8,04 % | KRW 2.500,00 | KRW 2.755,00 | KRW 2.500,00 | 237,50K |
| 2026-06-26 | KRW 2.550,00 | -2,30 % | KRW 2.685,00 | KRW 2.710,00 | KRW 2.450,00 | 435,34K |
| 2026-06-25 | KRW 2.610,00 | -1,69 % | KRW 2.660,00 | KRW 2.725,00 | KRW 2.605,00 | 268,82K |
| 2026-06-24 | KRW 2.655,00 | -1,67 % | KRW 2.650,00 | KRW 2.740,00 | KRW 2.600,00 | 288,43K |
| 2026-06-23 | KRW 2.700,00 | -5,76 % | KRW 2.830,00 | KRW 2.910,00 | KRW 2.685,00 | 623,04K |
| 2026-06-22 | KRW 2.865,00 | -1,88 % | KRW 2.880,00 | KRW 2.935,00 | KRW 2.830,00 | 204,21K |
| 2026-06-19 | KRW 2.920,00 | -3,15 % | KRW 3.015,00 | KRW 3.030,00 | KRW 2.850,00 | 439,54K |
| 2026-06-18 | KRW 3.015,00 | -3,98 % | KRW 3.140,00 | KRW 3.155,00 | KRW 3.000,00 | 317,85K |
| 2026-06-17 | KRW 3.140,00 | -0,79 % | KRW 3.195,00 | KRW 3.195,00 | KRW 3.080,00 | 314,06K |
| 2026-06-16 | KRW 3.165,00 | +2,76 % | KRW 3.200,00 | KRW 3.215,00 | KRW 3.105,00 | 357,28K |
| 2026-06-15 | KRW 3.080,00 | +0,65 % | KRW 3.150,00 | KRW 3.160,00 | KRW 3.055,00 | 232,73K |
| 2026-06-12 | KRW 3.060,00 | +3,73 % | KRW 3.050,00 | KRW 3.200,00 | KRW 3.020,00 | 367,62K |
| 2026-06-11 | KRW 2.950,00 | -0,17 % | KRW 2.930,00 | KRW 2.980,00 | KRW 2.895,00 | 260,26K |
| 2026-06-10 | KRW 2.955,00 | -1,17 % | KRW 2.990,00 | KRW 3.040,00 | KRW 2.875,00 | 182 |
| 2026-06-09 | KRW 2.990,00 | +5,84 % | KRW 2.855,00 | KRW 3.010,00 | KRW 2.855,00 | 410,16K |
| 2026-06-08 | KRW 2.825,00 | -5,83 % | KRW 2.900,00 | KRW 2.950,00 | KRW 2.820,00 | 524,10K |
| 2026-06-05 | KRW 3.000,00 | -1,64 % | KRW 3.025,00 | KRW 3.030,00 | KRW 2.940,00 | 421,80K |
| 2026-06-04 | KRW 3.050,00 | +1,50 % | KRW 3.005,00 | KRW 3.135,00 | KRW 2.975,00 | 433,12K |
| 2026-06-02 | KRW 3.005,00 | -1,48 % | KRW 3.050,00 | KRW 3.050,00 | KRW 2.940,00 | 621,06K |
| 2026-06-01 | KRW 3.050,00 | -3,48 % | KRW 3.160,00 | KRW 3.195,00 | KRW 3.045,00 | 616,30K |
| 2026-05-29 | KRW 3.160,00 | -4,53 % | KRW 3.350,00 | KRW 3.360,00 | KRW 3.150,00 | 910,22K |
| 2026-05-28 | KRW 3.310,00 | -2,50 % | KRW 3.510,00 | KRW 3.525,00 | KRW 3.210,00 | 683,45K |
| 2026-05-27 | KRW 3.395,00 | -5,30 % | KRW 3.585,00 | KRW 3.585,00 | KRW 3.320,00 | 871,89K |
| 2026-05-26 | KRW 3.585,00 | -2,32 % | KRW 3.735,00 | KRW 3.780,00 | KRW 3.535,00 | 863,12K |
| 2026-05-22 | KRW 3.670,00 | +5,92 % | KRW 3.600,00 | KRW 3.735,00 | KRW 3.560,00 | 1,49M |