Agabang & Company 013990
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 5.180,00+10,00 (+0,19 %)
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 5.180,00 | +0,19 % | KRW 5.150,00 | KRW 5.240,00 | KRW 5.070,00 | 225,25K |
| 2026-10-01 | KRW 5.170,00 | +1,17 % | KRW 5.110,00 | KRW 5.200,00 | KRW 5.070,00 | 149,90K |
| 2026-09-30 | KRW 5.110,00 | +5,04 % | KRW 4.865,00 | KRW 5.140,00 | KRW 4.865,00 | 269,35K |
| 2026-09-29 | KRW 4.865,00 | -0,41 % | KRW 4.880,00 | KRW 4.885,00 | KRW 4.830,00 | 29,12K |
| 2026-09-28 | KRW 4.885,00 | +2,52 % | KRW 4.805,00 | KRW 4.920,00 | KRW 4.790,00 | 49,81K |
| 2026-09-23 | KRW 4.765,00 | -0,73 % | KRW 4.800,00 | KRW 4.830,00 | KRW 4.685,00 | 36,04K |
| 2026-09-22 | KRW 4.800,00 | +1,27 % | KRW 4.750,00 | KRW 4.835,00 | KRW 4.745,00 | 49,14K |
| 2026-09-21 | KRW 4.740,00 | -0,63 % | KRW 4.800,00 | KRW 4.815,00 | KRW 4.735,00 | 30,81K |
| 2026-09-18 | KRW 4.770,00 | -0,42 % | KRW 4.800,00 | KRW 4.840,00 | KRW 4.760,00 | 36,52K |
| 2026-09-17 | KRW 4.790,00 | +5,04 % | KRW 4.560,00 | KRW 4.825,00 | KRW 4.560,00 | 48,11K |
| 2026-09-16 | KRW 4.560,00 | -2,98 % | KRW 4.670,00 | KRW 4.695,00 | KRW 4.550,00 | 27,87K |
| 2026-09-15 | KRW 4.700,00 | -2,49 % | KRW 4.830,00 | KRW 4.890,00 | KRW 4.685,00 | 29,25K |
| 2026-09-14 | KRW 4.820,00 | +1,69 % | KRW 4.710,00 | KRW 4.930,00 | KRW 4.710,00 | 83,41K |
| 2026-09-11 | KRW 4.740,00 | -1,15 % | KRW 4.750,00 | KRW 4.790,00 | KRW 4.710,00 | 23,73K |
| 2026-09-10 | KRW 4.795,00 | -0,62 % | KRW 4.860,00 | KRW 4.895,00 | KRW 4.730,00 | 30,55K |
| 2026-09-09 | KRW 4.825,00 | +1,26 % | KRW 4.780,00 | KRW 4.895,00 | KRW 4.765,00 | 42,00K |
| 2026-09-08 | KRW 4.765,00 | +0,74 % | KRW 4.695,00 | KRW 4.865,00 | KRW 4.695,00 | 53,19K |
| 2026-09-07 | KRW 4.730,00 | +2,27 % | KRW 4.630,00 | KRW 4.775,00 | KRW 4.575,00 | 49,04K |
| 2026-09-04 | KRW 4.625,00 | -1,18 % | KRW 4.680,00 | KRW 4.730,00 | KRW 4.580,00 | 34,69K |
| 2026-09-03 | KRW 4.680,00 | +1,52 % | KRW 4.700,00 | KRW 4.720,00 | KRW 4.580,00 | 34,10K |
| 2026-09-02 | KRW 4.610,00 | -1,28 % | KRW 4.670,00 | KRW 4.670,00 | KRW 4.530,00 | 33,73K |
| 2026-09-01 | KRW 4.670,00 | +6,74 % | KRW 4.505,00 | KRW 4.835,00 | KRW 4.330,00 | 147,23K |
| 2026-08-31 | KRW 4.375,00 | +0,34 % | KRW 4.400,00 | KRW 4.405,00 | KRW 4.250,00 | 27,54K |
| 2026-08-28 | KRW 4.360,00 | +2,95 % | KRW 4.235,00 | KRW 4.375,00 | KRW 4.195,00 | 29,76K |
| 2026-08-27 | KRW 4.235,00 | -2,08 % | KRW 4.260,00 | KRW 4.295,00 | KRW 4.215,00 | 20,91K |
| 2026-08-26 | KRW 4.325,00 | +0,58 % | KRW 4.340,00 | KRW 4.360,00 | KRW 4.200,00 | 54,26K |
| 2026-08-25 | KRW 4.300,00 | +1,65 % | KRW 4.175,00 | KRW 4.395,00 | KRW 4.105,00 | 15,98K |
| 2026-08-24 | KRW 4.230,00 | +2,17 % | KRW 4.135,00 | KRW 4.240,00 | KRW 4.110,00 | 19,40K |
| 2026-08-21 | KRW 4.140,00 | -2,70 % | KRW 4.225,00 | KRW 4.300,00 | KRW 4.095,00 | 44,28K |
| 2026-08-20 | KRW 4.255,00 | -1,73 % | KRW 4.485,00 | KRW 4.485,00 | KRW 4.210,00 | 65,41K |
| 2026-08-19 | KRW 4.330,00 | -7,28 % | KRW 4.670,00 | KRW 4.670,00 | KRW 4.325,00 | 95,54K |
| 2026-08-18 | KRW 4.670,00 | -6,04 % | KRW 5.100,00 | KRW 5.100,00 | KRW 4.635,00 | 122,89K |
| 2026-08-14 | KRW 4.970,00 | +1,43 % | KRW 4.900,00 | KRW 5.070,00 | KRW 4.840,00 | 160,90K |
| 2026-08-13 | KRW 4.900,00 | -0,51 % | KRW 4.880,00 | KRW 4.950,00 | KRW 4.780,00 | 114,59K |
| 2026-08-12 | KRW 4.925,00 | -1,30 % | KRW 4.990,00 | KRW 5.050,00 | KRW 4.865,00 | 100,87K |
| 2026-08-11 | KRW 4.990,00 | +1,53 % | KRW 4.830,00 | KRW 5.000,00 | KRW 4.830,00 | 111,45K |
| 2026-08-10 | KRW 4.915,00 | +1,65 % | KRW 4.835,00 | KRW 4.955,00 | KRW 4.715,00 | 115,89K |
| 2026-08-07 | KRW 4.835,00 | -1,33 % | KRW 4.810,00 | KRW 4.930,00 | KRW 4.760,00 | 90,17K |
| 2026-08-06 | KRW 4.900,00 | +4,59 % | KRW 4.685,00 | KRW 4.960,00 | KRW 4.675,00 | 123,81K |
| 2026-08-05 | KRW 4.685,00 | -1,47 % | KRW 4.760,00 | KRW 4.800,00 | KRW 4.500,00 | 141,69K |
| 2026-08-04 | KRW 4.755,00 | +4,51 % | KRW 4.525,00 | KRW 4.755,00 | KRW 4.525,00 | 90,49K |
| 2026-08-03 | KRW 4.550,00 | +2,02 % | KRW 4.370,00 | KRW 4.570,00 | KRW 4.370,00 | 92,81K |
| 2026-07-31 | KRW 4.460,00 | +4,45 % | KRW 4.285,00 | KRW 4.520,00 | KRW 4.230,00 | 145,59K |
| 2026-07-30 | KRW 4.270,00 | +3,39 % | KRW 4.010,00 | KRW 4.390,00 | KRW 4.010,00 | 169,93K |
| 2026-07-29 | KRW 4.130,00 | -0,72 % | KRW 4.280,00 | KRW 4.325,00 | KRW 4.010,00 | 309,33K |
| 2026-07-28 | KRW 4.160,00 | +0,48 % | KRW 4.005,00 | KRW 4.225,00 | KRW 4.005,00 | 225,19K |
| 2026-07-27 | KRW 4.140,00 | +1,22 % | KRW 4.050,00 | KRW 4.220,00 | KRW 4.025,00 | 70,32K |
| 2026-07-24 | KRW 4.090,00 | -2,39 % | KRW 4.100,00 | KRW 4.175,00 | KRW 4.045,00 | 77,91K |
| 2026-07-23 | KRW 4.190,00 | +4,88 % | KRW 3.940,00 | KRW 4.230,00 | KRW 3.880,00 | 313,65K |
| 2026-07-22 | KRW 3.995,00 | +0,63 % | KRW 3.940,00 | KRW 4.075,00 | KRW 3.860,00 | 335,84K |
| 2026-07-21 | KRW 3.970,00 | +13,11 % | KRW 3.480,00 | KRW 4.485,00 | KRW 3.430,00 | 3,44M |
| 2026-07-20 | KRW 3.510,00 | -2,50 % | KRW 3.555,00 | KRW 3.595,00 | KRW 3.400,00 | 65,29K |
| 2026-07-16 | KRW 3.600,00 | -1,91 % | KRW 3.700,00 | KRW 3.785,00 | KRW 3.525,00 | 82,64K |
| 2026-07-15 | KRW 3.670,00 | +6,22 % | KRW 3.490,00 | KRW 3.715,00 | KRW 3.430,00 | 78,69K |
| 2026-07-14 | KRW 3.455,00 | -1,99 % | KRW 3.475,00 | KRW 3.595,00 | KRW 3.400,00 | 141,94K |
| 2026-07-13 | KRW 3.525,00 | -0,56 % | KRW 3.545,00 | KRW 3.700,00 | KRW 3.450,00 | 96,07K |
| 2026-07-10 | KRW 3.545,00 | +4,26 % | KRW 3.420,00 | KRW 3.550,00 | KRW 3.420,00 | 48,34K |
| 2026-07-09 | KRW 3.400,00 | -1,31 % | KRW 3.380,00 | KRW 3.440,00 | KRW 3.330,00 | 67,47K |
| 2026-07-08 | KRW 3.445,00 | -1,57 % | KRW 3.500,00 | KRW 3.530,00 | KRW 3.350,00 | 39,76K |
| 2026-07-07 | KRW 3.500,00 | -0,57 % | KRW 3.500,00 | KRW 3.560,00 | KRW 3.400,00 | 45,77K |
| 2026-07-06 | KRW 3.520,00 | +3,07 % | KRW 3.415,00 | KRW 3.560,00 | KRW 3.400,00 | 30,86K |
| 2026-07-03 | KRW 3.415,00 | 0,00 % | KRW 3.420,00 | KRW 3.475,00 | KRW 3.350,00 | 40,20K |
| 2026-07-02 | KRW 3.415,00 | -1,73 % | KRW 3.475,00 | KRW 3.490,00 | KRW 3.360,00 | 36,66K |
| 2026-07-01 | KRW 3.475,00 | +2,36 % | KRW 3.480,00 | KRW 3.520,00 | KRW 3.360,00 | 52,77K |
| 2026-06-30 | KRW 3.395,00 | -5,30 % | KRW 3.505,00 | KRW 3.570,00 | KRW 3.395,00 | 56,72K |
| 2026-06-29 | KRW 3.585,00 | +10,65 % | KRW 3.155,00 | KRW 3.585,00 | KRW 3.155,00 | 93,54K |
| 2026-06-26 | KRW 3.240,00 | -4,14 % | KRW 3.380,00 | KRW 3.380,00 | KRW 3.115,00 | 101,66K |
| 2026-06-25 | KRW 3.380,00 | -3,43 % | KRW 3.480,00 | KRW 3.550,00 | KRW 3.380,00 | 73,90K |
| 2026-06-24 | KRW 3.500,00 | +3,55 % | KRW 3.350,00 | KRW 3.540,00 | KRW 3.350,00 | 96,09K |
| 2026-06-23 | KRW 3.380,00 | -6,24 % | KRW 3.590,00 | KRW 3.620,00 | KRW 3.380,00 | 139,28K |
| 2026-06-22 | KRW 3.605,00 | -3,74 % | KRW 3.745,00 | KRW 3.780,00 | KRW 3.600,00 | 60,15K |
| 2026-06-19 | KRW 3.745,00 | -2,35 % | KRW 3.835,00 | KRW 3.885,00 | KRW 3.670,00 | 99,23K |
| 2026-06-18 | KRW 3.835,00 | -3,64 % | KRW 3.995,00 | KRW 3.995,00 | KRW 3.810,00 | 90,53K |
| 2026-06-17 | KRW 3.980,00 | -1,97 % | KRW 4.060,00 | KRW 4.060,00 | KRW 3.965,00 | 89,19K |
| 2026-06-16 | KRW 4.060,00 | -1,93 % | KRW 4.170,00 | KRW 4.185,00 | KRW 4.060,00 | 53,39K |
| 2026-06-15 | KRW 4.140,00 | +0,49 % | KRW 4.130,00 | KRW 4.170,00 | KRW 4.065,00 | 65,69K |
| 2026-06-12 | KRW 4.120,00 | +3,52 % | KRW 4.080,00 | KRW 4.400,00 | KRW 4.020,00 | 73,74K |
| 2026-06-11 | KRW 3.980,00 | -10,36 % | KRW 4.395,00 | KRW 4.420,00 | KRW 3.955,00 | 188,47K |
| 2026-06-10 | KRW 4.440,00 | +7,77 % | KRW 4.050,00 | KRW 4.610,00 | KRW 4.000,00 | 5 |
| 2026-06-09 | KRW 4.120,00 | +8,28 % | KRW 3.825,00 | KRW 4.120,00 | KRW 3.825,00 | 142,14K |
| 2026-06-08 | KRW 3.805,00 | -4,99 % | KRW 3.730,00 | KRW 4.010,00 | KRW 3.705,00 | 214,60K |
| 2026-06-05 | KRW 4.005,00 | -3,49 % | KRW 4.115,00 | KRW 4.150,00 | KRW 3.950,00 | 177,80K |
| 2026-06-04 | KRW 4.150,00 | -9,39 % | KRW 4.580,00 | KRW 4.625,00 | KRW 4.145,00 | 449,82K |
| 2026-06-02 | KRW 4.580,00 | -5,57 % | KRW 4.825,00 | KRW 4.825,00 | KRW 4.565,00 | 252,56K |
| 2026-06-01 | KRW 4.850,00 | +1,46 % | KRW 4.790,00 | KRW 4.950,00 | KRW 4.625,00 | 480,38K |
| 2026-05-29 | KRW 4.780,00 | -4,11 % | KRW 4.995,00 | KRW 5.010,00 | KRW 4.745,00 | 427,77K |
| 2026-05-28 | KRW 4.985,00 | +0,50 % | KRW 4.965,00 | KRW 5.030,00 | KRW 4.920,00 | 404,08K |
| 2026-05-27 | KRW 4.960,00 | -0,80 % | KRW 4.950,00 | KRW 5.010,00 | KRW 4.930,00 | 340,80K |
| 2026-05-26 | KRW 5.000,00 | -0,40 % | KRW 5.080,00 | KRW 5.080,00 | KRW 4.915,00 | 298,13K |
| 2026-05-22 | KRW 5.020,00 | +0,40 % | KRW 5.000,00 | KRW 5.090,00 | KRW 5.000,00 | 135,04K |