Automobile & PCB Inc. 015260
KRX · Südkorea · Elektronische Technologie
KRW 202,00-40,00 (-16,53 %)
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 202,00 | -16,53 % | KRW 241,00 | KRW 244,00 | KRW 194,00 | 2,14M |
| 2026-10-01 | KRW 242,00 | -3,20 % | KRW 249,00 | KRW 252,00 | KRW 238,00 | 359,40K |
| 2026-09-30 | KRW 250,00 | +3,31 % | KRW 243,00 | KRW 254,00 | KRW 240,00 | 338,36K |
| 2026-09-29 | KRW 242,00 | -6,92 % | KRW 262,00 | KRW 263,00 | KRW 238,00 |
| 726,63K |
| 2026-09-28 | KRW 260,00 | -1,52 % | KRW 264,00 | KRW 267,00 | KRW 257,00 | 354,02K |
| 2026-09-23 | KRW 264,00 | +0,38 % | KRW 261,00 | KRW 282,00 | KRW 250,00 | 876,33K |
| 2026-09-22 | KRW 263,00 | -4,01 % | KRW 278,00 | KRW 278,00 | KRW 259,00 | 935,16K |
| 2026-09-21 | KRW 274,00 | -0,72 % | KRW 277,00 | KRW 279,00 | KRW 271,00 | 370,31K |
| 2026-09-18 | KRW 276,00 | -1,08 % | KRW 279,00 | KRW 279,00 | KRW 268,00 | 555,37K |
| 2026-09-17 | KRW 279,00 | 0,00 % | KRW 282,00 | KRW 283,00 | KRW 274,00 | 333,25K |
| 2026-09-16 | KRW 279,00 | -1,41 % | KRW 283,00 | KRW 299,00 | KRW 277,00 | 619,22K |
| 2026-09-15 | KRW 283,00 | -0,35 % | KRW 282,00 | KRW 293,00 | KRW 272,00 | 401,59K |
| 2026-09-14 | KRW 284,00 | -2,41 % | KRW 291,00 | KRW 315,00 | KRW 283,00 | 446,04K |
| 2026-09-11 | KRW 291,00 | -3,96 % | KRW 303,00 | KRW 310,00 | KRW 290,00 | 784,22K |
| 2026-09-10 | KRW 303,00 | 0,00 % | KRW 306,00 | KRW 307,00 | KRW 284,00 | 922,37K |
| 2026-09-09 | KRW 303,00 | -5,31 % | KRW 321,00 | KRW 333,00 | KRW 297,00 | 1,26M |
| 2026-09-08 | KRW 320,00 | -9,09 % | KRW 370,00 | KRW 396,00 | KRW 307,00 | 4,57M |
| 2026-09-07 | KRW 352,00 | +29,89 % | KRW 272,00 | KRW 352,00 | KRW 272,00 | 7,78M |
| 2026-09-04 | KRW 271,00 | -2,87 % | KRW 279,00 | KRW 293,00 | KRW 270,00 | 535,41K |
| 2026-09-03 | KRW 279,00 | -2,11 % | KRW 287,00 | KRW 300,00 | KRW 274,00 | 795,68K |
| 2026-09-02 | KRW 285,00 | -7,47 % | KRW 308,00 | KRW 310,00 | KRW 283,00 | 690,30K |
| 2026-09-01 | KRW 308,00 | -3,45 % | KRW 316,00 | KRW 340,00 | KRW 293,00 | 1,16M |
| 2026-08-31 | KRW 319,00 | +13,93 % | KRW 283,00 | KRW 337,00 | KRW 274,00 | 3,15M |
| 2026-08-28 | KRW 280,00 | +3,32 % | KRW 275,00 | KRW 307,00 | KRW 271,00 | 1,55M |
| 2026-08-27 | KRW 271,00 | -3,21 % | KRW 278,00 | KRW 282,00 | KRW 270,00 | 455,68K |
| 2026-08-26 | KRW 280,00 | -3,45 % | KRW 283,00 | KRW 295,00 | KRW 275,00 | 565,65K |
| 2026-08-25 | KRW 290,00 | +2,11 % | KRW 284,00 | KRW 312,00 | KRW 268,00 | 1,89M |
| 2026-08-24 | KRW 284,00 | -5,65 % | KRW 305,00 | KRW 305,00 | KRW 273,00 | 1,15M |
| 2026-08-21 | KRW 301,00 | +9,85 % | KRW 282,00 | KRW 347,00 | KRW 260,00 | 5,74M |
| 2026-08-20 | KRW 274,00 | -12,18 % | KRW 336,00 | KRW 345,00 | KRW 269,00 | 3,73M |
| 2026-08-19 | KRW 312,00 | +30,00 % | KRW 255,00 | KRW 312,00 | KRW 243,00 | 7,12M |
| 2026-08-18 | KRW 240,00 | -8,75 % | KRW 264,00 | KRW 266,00 | KRW 240,00 | 1,28M |
| 2026-08-14 | KRW 263,00 | -8,36 % | KRW 289,00 | KRW 290,00 | KRW 251,00 | 1,64M |
| 2026-08-13 | KRW 287,00 | -1,03 % | KRW 290,00 | KRW 305,00 | KRW 281,00 | 1,30M |
| 2026-08-12 | KRW 290,00 | -8,81 % | KRW 320,00 | KRW 321,00 | KRW 289,00 | 2,09M |
| 2026-08-11 | KRW 318,00 | -14,97 % | KRW 360,00 | KRW 360,00 | KRW 308,00 | 2,80M |
| 2026-08-10 | KRW 374,00 | 0,00 % | KRW 374,00 | KRW 374,00 | KRW 374,00 | 0 |
| 2026-08-07 | KRW 374,00 | +9,36 % | KRW 342,00 | KRW 435,00 | KRW 342,00 | 5,43M |
| 2026-08-06 | KRW 342,00 | -8,31 % | KRW 374,00 | KRW 383,00 | KRW 340,00 | 1,05M |
| 2026-08-05 | KRW 373,00 | -0,53 % | KRW 385,00 | KRW 398,00 | KRW 365,00 | 1,04M |
| 2026-08-04 | KRW 375,00 | +13,98 % | KRW 335,00 | KRW 426,00 | KRW 331,00 | 6,55M |
| 2026-08-03 | KRW 329,00 | -6,27 % | KRW 348,00 | KRW 355,00 | KRW 325,00 | 410,30K |
| 2026-07-31 | KRW 351,00 | +4,46 % | KRW 344,00 | KRW 363,00 | KRW 330,00 | 710,77K |
| 2026-07-30 | KRW 336,00 | -4,82 % | KRW 301,00 | KRW 374,00 | KRW 301,00 | 911,48K |
| 2026-07-29 | KRW 353,00 | -13,05 % | KRW 402,00 | KRW 416,00 | KRW 347,00 | 910,30K |
| 2026-07-28 | KRW 406,00 | -2,87 % | KRW 409,00 | KRW 535,00 | KRW 396,00 | 4,33M |
| 2026-07-27 | KRW 418,00 | +1,95 % | KRW 415,00 | KRW 440,00 | KRW 400,00 | 445,51K |
| 2026-07-24 | KRW 410,00 | -5,53 % | KRW 412,00 | KRW 431,00 | KRW 390,00 | 829,31K |
| 2026-07-23 | KRW 434,00 | -4,19 % | KRW 453,00 | KRW 500,00 | KRW 419,00 | 1,42M |
| 2026-07-22 | KRW 453,00 | -11,00 % | KRW 512,00 | KRW 554,00 | KRW 440,00 | 3,86M |
| 2026-07-21 | KRW 509,00 | +29,85 % | KRW 404,00 | KRW 509,00 | KRW 355,00 | 8,33M |
| 2026-07-20 | KRW 392,00 | -9,89 % | KRW 478,00 | KRW 512,00 | KRW 353,00 | 3,80M |
| 2026-07-16 | KRW 435,00 | +29,85 % | KRW 351,00 | KRW 435,00 | KRW 335,00 | 5,68M |
| 2026-07-15 | KRW 335,00 | +5,35 % | KRW 327,00 | KRW 370,00 | KRW 319,00 | 1,08M |
| 2026-07-14 | KRW 318,00 | -16,32 % | KRW 380,00 | KRW 388,00 | KRW 317,00 | 842,38K |
| 2026-07-13 | KRW 380,00 | +0,53 % | KRW 430,00 | KRW 480,00 | KRW 359,00 | 5,77M |
| 2026-07-10 | KRW 378,00 | +29,90 % | KRW 291,00 | KRW 378,00 | KRW 291,00 | 1,84M |
| 2026-07-09 | KRW 291,00 | -12,08 % | KRW 328,00 | KRW 337,00 | KRW 280,00 | 626,17K |
| 2026-07-08 | KRW 331,00 | +1,53 % | KRW 326,00 | KRW 358,00 | KRW 310,00 | 306,54K |
| 2026-07-07 | KRW 326,00 | -3,83 % | KRW 340,00 | KRW 354,00 | KRW 314,00 | 575,93K |
| 2026-07-06 | KRW 339,00 | +4,31 % | KRW 339,00 | KRW 417,00 | KRW 330,00 | 1,73M |
| 2026-07-03 | KRW 325,00 | -6,34 % | KRW 347,00 | KRW 358,00 | KRW 296,00 | 783,66K |
| 2026-07-02 | KRW 347,00 | -5,71 % | KRW 367,00 | KRW 379,00 | KRW 346,00 | 193,15K |
| 2026-07-01 | KRW 368,00 | +3,66 % | KRW 355,00 | KRW 388,00 | KRW 355,00 | 239,05K |
| 2026-06-30 | KRW 355,00 | -7,55 % | KRW 380,00 | KRW 385,00 | KRW 335,00 | 751,64K |
| 2026-06-29 | KRW 384,00 | +6,67 % | KRW 358,00 | KRW 416,00 | KRW 345,00 | 473,17K |
| 2026-06-26 | KRW 360,00 | -15,49 % | KRW 395,00 | KRW 413,00 | KRW 336,00 | 969,27K |
| 2026-06-25 | KRW 426,00 | -3,18 % | KRW 422,00 | KRW 448,00 | KRW 402,00 | 379,61K |
| 2026-06-24 | KRW 440,00 | -6,38 % | KRW 471,00 | KRW 484,00 | KRW 411,00 | 400,99K |
| 2026-06-23 | KRW 470,00 | -12,64 % | KRW 531,00 | KRW 548,00 | KRW 470,00 | 314,73K |
| 2026-06-22 | KRW 538,00 | -3,93 % | KRW 559,00 | KRW 570,00 | KRW 529,00 | 138,52K |
| 2026-06-19 | KRW 560,00 | -6,20 % | KRW 597,00 | KRW 621,00 | KRW 551,00 | 259,63K |
| 2026-06-18 | KRW 597,00 | -0,50 % | KRW 595,00 | KRW 633,00 | KRW 584,00 | 175,03K |
| 2026-06-17 | KRW 600,00 | +1,87 % | KRW 582,00 | KRW 615,00 | KRW 572,00 | 372,69K |
| 2026-06-16 | KRW 589,00 | +10,09 % | KRW 535,00 | KRW 646,00 | KRW 525,00 | 1,30M |
| 2026-06-15 | KRW 535,00 | -2,73 % | KRW 550,00 | KRW 571,00 | KRW 528,00 | 192,87K |
| 2026-06-12 | KRW 550,00 | +4,76 % | KRW 525,00 | KRW 598,00 | KRW 525,00 | 231,65K |
| 2026-06-11 | KRW 525,00 | +0,57 % | KRW 522,00 | KRW 535,00 | KRW 512,00 | 110,19K |
| 2026-06-10 | KRW 522,00 | -2,79 % | KRW 540,00 | KRW 567,00 | KRW 520,00 | 205 |
| 2026-06-09 | KRW 537,00 | +3,87 % | KRW 517,00 | KRW 568,00 | KRW 516,00 | 533,96K |
| 2026-06-08 | KRW 517,00 | -15,25 % | KRW 610,00 | KRW 610,00 | KRW 514,00 | 602,87K |
| 2026-06-05 | KRW 610,00 | +14,02 % | KRW 540,00 | KRW 645,00 | KRW 524,00 | 2,02M |
| 2026-06-04 | KRW 535,00 | +8,08 % | KRW 495,00 | KRW 621,00 | KRW 490,00 | 2,01M |
| 2026-06-02 | KRW 495,00 | -3,32 % | KRW 512,00 | KRW 525,00 | KRW 480,00 | 261,21K |
| 2026-06-01 | KRW 512,00 | -0,97 % | KRW 480,00 | KRW 575,00 | KRW 470,00 | 1,46M |
| 2026-05-29 | KRW 517,00 | -4,96 % | KRW 548,00 | KRW 707,00 | KRW 512,00 | 10,72M |
| 2026-05-28 | KRW 544,00 | -7,80 % | KRW 591,00 | KRW 592,00 | KRW 544,00 | 225,89K |
| 2026-05-27 | KRW 590,00 | -3,12 % | KRW 609,00 | KRW 628,00 | KRW 558,00 | 314,71K |
| 2026-05-26 | KRW 609,00 | -1,46 % | KRW 618,00 | KRW 630,00 | KRW 606,00 | 205,35K |
| 2026-05-22 | KRW 618,00 | -0,80 % | KRW 632,00 | KRW 635,00 | KRW 613,00 | 84,96K |