Korea Alcohol Industrial Co., Ltd. 017890
KRX · Südkorea · Prozessindustrie
KRW 15.800,00-250,00 (-1,56 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 15.730,00 | -1,99 % | KRW 16.050,00 | KRW 16.140,00 | KRW 15.680,00 | 42,76K |
| 2026-10-01 | KRW 16.050,00 | +1,71 % | KRW 15.770,00 | KRW 16.090,00 | KRW 15.670,00 | 82,65K |
| 2026-09-30 | KRW 15.780,00 | +1,68 % | KRW 15.540,00 | KRW 15.930,00 | KRW 15.540,00 | 84,96K |
| 2026-09-29 | KRW 15.520,00 | -1,34 % | KRW 15.620,00 | KRW 15.780,00 |
| KRW 15.180,00 |
| 60,44K |
| 2026-09-28 | KRW 15.730,00 | +2,21 % | KRW 15.480,00 | KRW 16.420,00 | KRW 15.410,00 | 313,18K |
| 2026-09-23 | KRW 15.390,00 | +6,88 % | KRW 14.400,00 | KRW 15.720,00 | KRW 14.370,00 | 247,46K |
| 2026-09-22 | KRW 14.400,00 | +1,77 % | KRW 14.290,00 | KRW 14.530,00 | KRW 14.160,00 | 65,11K |
| 2026-09-21 | KRW 14.150,00 | -0,63 % | KRW 14.330,00 | KRW 14.330,00 | KRW 14.070,00 | 20,59K |
| 2026-09-18 | KRW 14.240,00 | +0,42 % | KRW 14.330,00 | KRW 14.330,00 | KRW 14.120,00 | 16,44K |
| 2026-09-17 | KRW 14.180,00 | +0,35 % | KRW 13.960,00 | KRW 14.330,00 | KRW 13.940,00 | 14,73K |
| 2026-09-16 | KRW 14.130,00 | +1,07 % | KRW 14.140,00 | KRW 14.200,00 | KRW 13.820,00 | 19,23K |
| 2026-09-15 | KRW 13.980,00 | -2,65 % | KRW 14.360,00 | KRW 14.490,00 | KRW 13.660,00 | 30,57K |
| 2026-09-14 | KRW 14.360,00 | -2,25 % | KRW 14.690,00 | KRW 14.700,00 | KRW 14.250,00 | 22,75K |
| 2026-09-11 | KRW 14.690,00 | -0,41 % | KRW 14.780,00 | KRW 14.970,00 | KRW 14.630,00 | 23,97K |
| 2026-09-10 | KRW 14.750,00 | +0,89 % | KRW 14.620,00 | KRW 15.000,00 | KRW 14.500,00 | 68,72K |
| 2026-09-09 | KRW 14.620,00 | +2,60 % | KRW 14.250,00 | KRW 14.715,00 | KRW 14.150,00 | 64,94K |
| 2026-09-08 | KRW 14.250,00 | -1,25 % | KRW 14.530,00 | KRW 14.630,00 | KRW 14.170,00 | 25,42K |
| 2026-09-07 | KRW 14.430,00 | +0,14 % | KRW 14.410,00 | KRW 14.600,00 | KRW 14.380,00 | 31,30K |
| 2026-09-04 | KRW 14.410,00 | +2,34 % | KRW 14.080,00 | KRW 14.580,00 | KRW 14.080,00 | 31,37K |
| 2026-09-03 | KRW 14.080,00 | +0,64 % | KRW 13.990,00 | KRW 14.340,00 | KRW 13.890,00 | 33,95K |
| 2026-09-02 | KRW 13.990,00 | -2,03 % | KRW 14.160,00 | KRW 14.250,00 | KRW 13.870,00 | 44,52K |
| 2026-09-01 | KRW 14.280,00 | -2,33 % | KRW 14.570,00 | KRW 14.680,00 | KRW 14.140,00 | 24,17K |
| 2026-08-31 | KRW 14.620,00 | -0,95 % | KRW 14.630,00 | KRW 14.970,00 | KRW 14.450,00 | 76,13K |
| 2026-08-28 | KRW 14.760,00 | +3,65 % | KRW 14.150,00 | KRW 14.800,00 | KRW 14.090,00 | 129,75K |
| 2026-08-27 | KRW 14.240,00 | +0,64 % | KRW 14.150,00 | KRW 14.350,00 | KRW 13.900,00 | 52,13K |
| 2026-08-26 | KRW 14.150,00 | +2,24 % | KRW 13.900,00 | KRW 14.190,00 | KRW 13.720,00 | 25,27K |
| 2026-08-25 | KRW 13.840,00 | +3,59 % | KRW 13.480,00 | KRW 14.090,00 | KRW 13.310,00 | 62,64K |
| 2026-08-24 | KRW 13.360,00 | +2,38 % | KRW 13.080,00 | KRW 13.490,00 | KRW 13.050,00 | 23,92K |
| 2026-08-21 | KRW 13.050,00 | -2,32 % | KRW 13.550,00 | KRW 13.550,00 | KRW 13.010,00 | 33,81K |
| 2026-08-20 | KRW 13.360,00 | -2,05 % | KRW 13.700,00 | KRW 13.920,00 | KRW 13.320,00 | 46,21K |
| 2026-08-19 | KRW 13.640,00 | -1,94 % | KRW 13.890,00 | KRW 13.900,00 | KRW 13.520,00 | 44,55K |
| 2026-08-18 | KRW 13.910,00 | -4,00 % | KRW 14.630,00 | KRW 14.630,00 | KRW 13.830,00 | 58,89K |
| 2026-08-14 | KRW 14.490,00 | +2,55 % | KRW 14.440,00 | KRW 14.880,00 | KRW 14.210,00 | 129,21K |
| 2026-08-13 | KRW 14.130,00 | -0,14 % | KRW 14.150,00 | KRW 14.520,00 | KRW 13.920,00 | 188,26K |
| 2026-08-12 | KRW 14.150,00 | -8,12 % | KRW 15.300,00 | KRW 15.380,00 | KRW 13.900,00 | 241,88K |
| 2026-08-11 | KRW 15.400,00 | +6,13 % | KRW 14.550,00 | KRW 16.265,00 | KRW 14.550,00 | 601,22K |
| 2026-08-10 | KRW 14.510,00 | +2,98 % | KRW 14.240,00 | KRW 14.530,00 | KRW 13.970,00 | 111,67K |
| 2026-08-07 | KRW 14.090,00 | +3,76 % | KRW 13.690,00 | KRW 14.140,00 | KRW 13.580,00 | 89,03K |
| 2026-08-06 | KRW 13.580,00 | +0,74 % | KRW 13.540,00 | KRW 13.650,00 | KRW 13.280,00 | 57,64K |
| 2026-08-05 | KRW 13.480,00 | +2,90 % | KRW 13.220,00 | KRW 13.540,00 | KRW 13.170,00 | 48,98K |
| 2026-08-04 | KRW 13.100,00 | -0,83 % | KRW 13.110,00 | KRW 13.350,00 | KRW 13.040,00 | 34,85K |
| 2026-08-03 | KRW 13.210,00 | -2,00 % | KRW 13.480,00 | KRW 13.570,00 | KRW 13.040,00 | 39,48K |
| 2026-07-31 | KRW 13.480,00 | +3,77 % | KRW 13.380,00 | KRW 13.480,00 | KRW 13.040,00 | 73,89K |
| 2026-07-30 | KRW 12.990,00 | +4,17 % | KRW 12.470,00 | KRW 13.300,00 | KRW 12.410,00 | 51,50K |
| 2026-07-29 | KRW 12.470,00 | -4,95 % | KRW 13.300,00 | KRW 13.520,00 | KRW 12.100,00 | 77,19K |
| 2026-07-28 | KRW 13.120,00 | -4,02 % | KRW 13.670,00 | KRW 13.670,00 | KRW 13.000,00 | 81,59K |
| 2026-07-27 | KRW 13.670,00 | +0,51 % | KRW 13.670,00 | KRW 14.130,00 | KRW 13.630,00 | 69,69K |
| 2026-07-24 | KRW 13.600,00 | +0,15 % | KRW 13.500,00 | KRW 13.980,00 | KRW 13.480,00 | 54,15K |
| 2026-07-23 | KRW 13.580,00 | +3,19 % | KRW 13.170,00 | KRW 13.600,00 | KRW 13.170,00 | 56,85K |
| 2026-07-22 | KRW 13.160,00 | -0,08 % | KRW 13.400,00 | KRW 13.900,00 | KRW 13.100,00 | 78,93K |
| 2026-07-21 | KRW 13.170,00 | +1,15 % | KRW 13.020,00 | KRW 13.290,00 | KRW 12.800,00 | 36,51K |
| 2026-07-20 | KRW 13.020,00 | -3,70 % | KRW 13.400,00 | KRW 13.600,00 | KRW 12.890,00 | 57,80K |
| 2026-07-16 | KRW 13.520,00 | -6,37 % | KRW 14.500,00 | KRW 14.500,00 | KRW 13.440,00 | 90,77K |
| 2026-07-15 | KRW 14.440,00 | +3,96 % | KRW 13.920,00 | KRW 14.550,00 | KRW 13.920,00 | 182,28K |
| 2026-07-14 | KRW 13.890,00 | -1,07 % | KRW 14.040,00 | KRW 14.500,00 | KRW 13.880,00 | 193,30K |
| 2026-07-13 | KRW 14.040,00 | +4,78 % | KRW 13.450,00 | KRW 14.170,00 | KRW 13.100,00 | 236,75K |
| 2026-07-10 | KRW 13.400,00 | +3,32 % | KRW 12.910,00 | KRW 13.450,00 | KRW 12.900,00 | 65,97K |
| 2026-07-09 | KRW 12.970,00 | +3,18 % | KRW 12.590,00 | KRW 13.140,00 | KRW 12.590,00 | 86,70K |
| 2026-07-08 | KRW 12.570,00 | +0,08 % | KRW 12.560,00 | KRW 12.720,00 | KRW 12.100,00 | 55,29K |
| 2026-07-07 | KRW 12.560,00 | -2,26 % | KRW 12.840,00 | KRW 13.050,00 | KRW 12.400,00 | 36,17K |
| 2026-07-06 | KRW 12.850,00 | -6,00 % | KRW 13.410,00 | KRW 13.750,00 | KRW 12.590,00 | 79,91K |
| 2026-07-03 | KRW 13.670,00 | +5,72 % | KRW 12.800,00 | KRW 13.700,00 | KRW 12.800,00 | 206,94K |
| 2026-07-02 | KRW 12.930,00 | +7,93 % | KRW 11.900,00 | KRW 13.160,00 | KRW 11.860,00 | 192,52K |
| 2026-07-01 | KRW 11.980,00 | +3,81 % | KRW 11.540,00 | KRW 12.170,00 | KRW 11.540,00 | 59,20K |
| 2026-06-30 | KRW 11.540,00 | -2,94 % | KRW 11.760,00 | KRW 11.980,00 | KRW 11.510,00 | 25,26K |
| 2026-06-29 | KRW 11.890,00 | +7,02 % | KRW 11.000,00 | KRW 11.940,00 | KRW 11.000,00 | 59,67K |
| 2026-06-26 | KRW 11.110,00 | +0,45 % | KRW 11.170,00 | KRW 11.220,00 | KRW 10.950,00 | 60,29K |
| 2026-06-25 | KRW 11.060,00 | -1,60 % | KRW 11.250,00 | KRW 11.510,00 | KRW 11.010,00 | 47,96K |
| 2026-06-24 | KRW 11.240,00 | +0,27 % | KRW 11.200,00 | KRW 11.490,00 | KRW 11.030,00 | 28,78K |
| 2026-06-23 | KRW 11.210,00 | -4,60 % | KRW 11.750,00 | KRW 11.760,00 | KRW 11.210,00 | 101,95K |
| 2026-06-22 | KRW 11.750,00 | -1,43 % | KRW 11.850,00 | KRW 12.000,00 | KRW 11.650,00 | 18,62K |
| 2026-06-19 | KRW 11.920,00 | -3,09 % | KRW 12.290,00 | KRW 12.490,00 | KRW 11.840,00 | 38,86K |
| 2026-06-18 | KRW 12.300,00 | -0,08 % | KRW 12.310,00 | KRW 12.690,00 | KRW 12.250,00 | 42,04K |
| 2026-06-17 | KRW 12.310,00 | +0,08 % | KRW 12.490,00 | KRW 12.600,00 | KRW 12.300,00 | 44,39K |
| 2026-06-16 | KRW 12.300,00 | +2,07 % | KRW 12.080,00 | KRW 12.390,00 | KRW 11.900,00 | 37,97K |
| 2026-06-15 | KRW 12.050,00 | +0,67 % | KRW 12.160,00 | KRW 12.160,00 | KRW 11.920,00 | 60,90K |
| 2026-06-12 | KRW 11.970,00 | +3,46 % | KRW 11.690,00 | KRW 12.200,00 | KRW 11.570,00 | 116,82K |
| 2026-06-11 | KRW 11.570,00 | -6,69 % | KRW 12.600,00 | KRW 12.600,00 | KRW 11.370,00 | 153,80K |
| 2026-06-10 | KRW 12.400,00 | +10,32 % | KRW 11.220,00 | KRW 12.500,00 | KRW 11.100,00 | 1,43K |
| 2026-06-09 | KRW 11.240,00 | +4,07 % | KRW 10.800,00 | KRW 11.500,00 | KRW 10.800,00 | 61,82K |
| 2026-06-08 | KRW 10.800,00 | -3,49 % | KRW 11.150,00 | KRW 11.190,00 | KRW 10.730,00 | 68,82K |
| 2026-06-05 | KRW 11.190,00 | -3,20 % | KRW 11.560,00 | KRW 11.560,00 | KRW 11.160,00 | 39,71K |
| 2026-06-04 | KRW 11.560,00 | +2,21 % | KRW 11.580,00 | KRW 11.790,00 | KRW 11.150,00 | 54,09K |
| 2026-06-02 | KRW 11.310,00 | -5,75 % | KRW 12.000,00 | KRW 12.000,00 | KRW 11.240,00 | 97,48K |
| 2026-06-01 | KRW 12.000,00 | 0,00 % | KRW 12.000,00 | KRW 12.170,00 | KRW 11.800,00 | 108,23K |
| 2026-05-29 | KRW 12.000,00 | -2,20 % | KRW 12.370,00 | KRW 12.370,00 | KRW 11.850,00 | 77,37K |
| 2026-05-28 | KRW 12.270,00 | +3,81 % | KRW 11.820,00 | KRW 12.340,00 | KRW 11.610,00 | 114,58K |
| 2026-05-27 | KRW 11.820,00 | -3,04 % | KRW 12.480,00 | KRW 12.480,00 | KRW 11.730,00 | 56,35K |
| 2026-05-26 | KRW 12.190,00 | -0,89 % | KRW 12.300,00 | KRW 12.750,00 | KRW 12.190,00 | 46,74K |
| 2026-05-22 | KRW 12.300,00 | +2,67 % | KRW 12.100,00 | KRW 12.380,00 | KRW 11.970,00 | 33,96K |