AUK CORP. 017900
KRX · Südkorea · Elektronische Technologie
KRW 9.970,00+400,00 (+4,18 %)
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 9.940,00 | +3,87 % | KRW 9.820,00 | KRW 9.940,00 | KRW 9.800,00 | 418,58K |
| 2026-10-01 | KRW 9.570,00 | +0,10 % | KRW 9.560,00 | KRW 9.610,00 | KRW 9.150,00 | 932,64K |
| 2026-09-30 | KRW 9.560,00 | +1,16 % | KRW 9.610,00 | KRW 9.820,00 | KRW 9.350,00 | 1,10M |
| 2026-09-29 | KRW 9.450,00 | -1,56 % | KRW 9.590,00 | KRW 9.690,00 | KRW 9.210,00 | 938,90K |
| 2026-09-28 | KRW 9.600,00 | -2,83 % | KRW 9.880,00 | KRW 10.190,00 | KRW 9.580,00 | 1,22M |
| 2026-09-23 | KRW 9.880,00 | -3,14 % | KRW 10.230,00 | KRW 10.430,00 | KRW 9.720,00 | 3,00M |
| 2026-09-22 | KRW 10.200,00 | -7,78 % | KRW 10.570,00 | KRW 10.815,00 | KRW 10.060,00 | 4,15M |
| 2026-09-21 | KRW 11.060,00 | +5,13 % | KRW 10.780,00 | KRW 12.190,00 | KRW 10.590,00 | 19,16M |
| 2026-09-18 | KRW 10.520,00 | +2,63 % | KRW 10.280,00 | KRW 11.500,00 | KRW 10.230,00 | 20,58M |
| 2026-09-17 | KRW 10.250,00 | -2,01 % | KRW 10.860,00 | KRW 11.150,00 | KRW 10.060,00 | 6,22M |
| 2026-09-16 | KRW 10.460,00 | -1,88 % | KRW 10.500,00 | KRW 10.900,00 | KRW 10.060,00 | 12,24M |
| 2026-09-15 | KRW 10.660,00 | +3,80 % | KRW 11.000,00 | KRW 11.650,00 | KRW 10.010,00 | 34,44M |
| 2026-09-14 | KRW 10.270,00 | +30,00 % | KRW 7.790,00 | KRW 10.270,00 | KRW 7.700,00 | 28,97M |
| 2026-09-11 | KRW 7.900,00 | -1,86 % | KRW 7.810,00 | KRW 8.750,00 | KRW 7.750,00 | 4,21M |
| 2026-09-10 | KRW 8.050,00 | -2,07 % | KRW 8.260,00 | KRW 8.350,00 | KRW 7.810,00 | 1,85M |
| 2026-09-09 | KRW 8.220,00 | +0,49 % | KRW 8.360,00 | KRW 9.150,00 | KRW 8.180,00 | 8,60M |
| 2026-09-08 | KRW 8.180,00 | +15,37 % | KRW 7.130,00 | KRW 8.830,00 | KRW 7.120,00 | 14,51M |
| 2026-09-07 | KRW 7.090,00 | +0,28 % | KRW 7.290,00 | KRW 7.450,00 | KRW 7.050,00 | 710,53K |
| 2026-09-04 | KRW 7.070,00 | +2,76 % | KRW 6.950,00 | KRW 7.220,00 | KRW 6.890,00 | 460,92K |
| 2026-09-03 | KRW 6.880,00 | -4,04 % | KRW 7.300,00 | KRW 7.330,00 | KRW 6.820,00 | 545,43K |
| 2026-09-02 | KRW 7.170,00 | -1,92 % | KRW 7.080,00 | KRW 7.320,00 | KRW 7.020,00 | 549,07K |
| 2026-09-01 | KRW 7.310,00 | -2,53 % | KRW 7.510,00 | KRW 7.510,00 | KRW 7.310,00 | 371,63K |
| 2026-08-31 | KRW 7.500,00 | -0,13 % | KRW 7.440,00 | KRW 7.740,00 | KRW 7.280,00 | 673,75K |
| 2026-08-28 | KRW 7.510,00 | -4,70 % | KRW 7.810,00 | KRW 7.870,00 | KRW 7.490,00 | 1,13M |
| 2026-08-27 | KRW 7.880,00 | +3,55 % | KRW 7.910,00 | KRW 8.600,00 | KRW 7.850,00 | 4,22M |
| 2026-08-26 | KRW 7.610,00 | -0,39 % | KRW 7.690,00 | KRW 8.220,00 | KRW 7.480,00 | 1,87M |
| 2026-08-25 | KRW 7.640,00 | +1,33 % | KRW 7.330,00 | KRW 7.660,00 | KRW 7.080,00 | 825,45K |
| 2026-08-24 | KRW 7.540,00 | -5,04 % | KRW 7.800,00 | KRW 8.180,00 | KRW 7.450,00 | 1,58M |
| 2026-08-21 | KRW 7.940,00 | -4,22 % | KRW 8.070,00 | KRW 8.070,00 | KRW 7.800,00 | 857,17K |
| 2026-08-20 | KRW 8.290,00 | +4,41 % | KRW 8.150,00 | KRW 8.420,00 | KRW 8.030,00 | 1,31M |
| 2026-08-19 | KRW 7.940,00 | -2,82 % | KRW 7.900,00 | KRW 8.390,00 | KRW 7.840,00 | 1,32M |
| 2026-08-18 | KRW 8.170,00 | -4,11 % | KRW 8.700,00 | KRW 8.710,00 | KRW 8.150,00 | 1,42M |
| 2026-08-14 | KRW 8.520,00 | -2,18 % | KRW 8.910,00 | KRW 9.100,00 | KRW 8.320,00 | 2,01M |
| 2026-08-13 | KRW 8.710,00 | -3,86 % | KRW 9.660,00 | KRW 9.860,00 | KRW 8.690,00 | 5,07M |
| 2026-08-12 | KRW 9.060,00 | +4,26 % | KRW 8.900,00 | KRW 9.710,00 | KRW 8.380,00 | 8,54M |
| 2026-08-11 | KRW 8.690,00 | -2,47 % | KRW 8.430,00 | KRW 8.800,00 | KRW 8.070,00 | 3,21M |
| 2026-08-10 | KRW 8.910,00 | +14,08 % | KRW 8.120,00 | KRW 9.640,00 | KRW 8.100,00 | 16,58M |
| 2026-08-07 | KRW 7.810,00 | +15,02 % | KRW 6.870,00 | KRW 8.570,00 | KRW 6.710,00 | 22,04M |
| 2026-08-06 | KRW 6.790,00 | -3,82 % | KRW 6.970,00 | KRW 7.230,00 | KRW 6.500,00 | 3,23M |
| 2026-08-05 | KRW 7.060,00 | +21,31 % | KRW 6.700,00 | KRW 7.490,00 | KRW 6.100,00 | 14,45M |
| 2026-08-04 | KRW 5.820,00 | +7,18 % | KRW 5.570,00 | KRW 6.040,00 | KRW 5.540,00 | 1,30M |
| 2026-08-03 | KRW 5.430,00 | +4,62 % | KRW 5.040,00 | KRW 5.650,00 | KRW 4.935,00 | 1,50M |
| 2026-07-31 | KRW 5.190,00 | +18,90 % | KRW 4.845,00 | KRW 5.250,00 | KRW 4.665,00 | 1,28M |
| 2026-07-30 | KRW 4.365,00 | -3,00 % | KRW 4.345,00 | KRW 4.650,00 | KRW 4.250,00 | 675,79K |
| 2026-07-29 | KRW 4.500,00 | -12,11 % | KRW 5.130,00 | KRW 5.300,00 | KRW 4.215,00 | 1,36M |
| 2026-07-28 | KRW 5.120,00 | -9,70 % | KRW 5.490,00 | KRW 5.490,00 | KRW 5.070,00 | 434,87K |
| 2026-07-27 | KRW 5.670,00 | -0,53 % | KRW 5.800,00 | KRW 5.900,00 | KRW 5.560,00 | 348,91K |
| 2026-07-24 | KRW 5.700,00 | -5,94 % | KRW 6.010,00 | KRW 6.020,00 | KRW 5.700,00 | 577,42K |
| 2026-07-23 | KRW 6.060,00 | +2,71 % | KRW 6.140,00 | KRW 6.190,00 | KRW 5.750,00 | 948,62K |
| 2026-07-22 | KRW 5.900,00 | +3,15 % | KRW 6.080,00 | KRW 6.500,00 | KRW 5.880,00 | 1,68M |
| 2026-07-21 | KRW 5.720,00 | +4,38 % | KRW 5.560,00 | KRW 5.950,00 | KRW 5.280,00 | 981,62K |
| 2026-07-20 | KRW 5.480,00 | -5,68 % | KRW 5.250,00 | KRW 5.720,00 | KRW 5.250,00 | 744,52K |
| 2026-07-16 | KRW 5.810,00 | -10,48 % | KRW 6.260,00 | KRW 6.370,00 | KRW 5.750,00 | 1,36M |
| 2026-07-15 | KRW 6.490,00 | +7,10 % | KRW 6.320,00 | KRW 7.070,00 | KRW 6.200,00 | 3,98M |
| 2026-07-14 | KRW 6.060,00 | 0,00 % | KRW 5.970,00 | KRW 6.280,00 | KRW 5.640,00 | 1,82M |
| 2026-07-13 | KRW 6.060,00 | -9,55 % | KRW 6.530,00 | KRW 7.300,00 | KRW 6.030,00 | 2,76M |
| 2026-07-10 | KRW 6.700,00 | +18,79 % | KRW 5.840,00 | KRW 7.330,00 | KRW 5.810,00 | 7,57M |
| 2026-07-09 | KRW 5.640,00 | +7,84 % | KRW 5.220,00 | KRW 5.950,00 | KRW 5.220,00 | 2,03M |
| 2026-07-08 | KRW 5.230,00 | -8,08 % | KRW 5.400,00 | KRW 5.800,00 | KRW 5.230,00 | 589,17K |
| 2026-07-07 | KRW 5.690,00 | -4,69 % | KRW 5.880,00 | KRW 6.110,00 | KRW 5.530,00 | 598,42K |
| 2026-07-06 | KRW 5.970,00 | -4,63 % | KRW 6.270,00 | KRW 6.280,00 | KRW 5.750,00 | 505,42K |
| 2026-07-03 | KRW 6.260,00 | +4,86 % | KRW 5.970,00 | KRW 6.260,00 | KRW 5.390,00 | 961,77K |
| 2026-07-02 | KRW 5.970,00 | -12,59 % | KRW 6.510,00 | KRW 6.630,00 | KRW 5.910,00 | 761,99K |
| 2026-07-01 | KRW 6.830,00 | +2,86 % | KRW 6.670,00 | KRW 7.050,00 | KRW 6.460,00 | 924,06K |
| 2026-06-30 | KRW 6.640,00 | -0,90 % | KRW 6.840,00 | KRW 6.910,00 | KRW 6.370,00 | 701,18K |
| 2026-06-29 | KRW 6.700,00 | +4,69 % | KRW 6.420,00 | KRW 6.890,00 | KRW 6.180,00 | 942,47K |
| 2026-06-26 | KRW 6.400,00 | -8,96 % | KRW 7.030,00 | KRW 7.050,00 | KRW 6.200,00 | 1,22M |
| 2026-06-25 | KRW 7.030,00 | -5,26 % | KRW 7.680,00 | KRW 8.200,00 | KRW 6.970,00 | 1,68M |
| 2026-06-24 | KRW 7.420,00 | +0,68 % | KRW 7.370,00 | KRW 7.690,00 | KRW 7.050,00 | 1,26M |
| 2026-06-23 | KRW 7.370,00 | -11,10 % | KRW 8.390,00 | KRW 8.710,00 | KRW 7.360,00 | 1,69M |
| 2026-06-22 | KRW 8.290,00 | -6,96 % | KRW 8.910,00 | KRW 9.200,00 | KRW 8.160,00 | 1,53M |
| 2026-06-19 | KRW 8.910,00 | -10,27 % | KRW 10.050,00 | KRW 10.160,00 | KRW 8.660,00 | 2,55M |
| 2026-06-18 | KRW 9.930,00 | -3,03 % | KRW 10.150,00 | KRW 11.160,00 | KRW 9.570,00 | 7,03M |
| 2026-06-17 | KRW 10.240,00 | -4,39 % | KRW 10.190,00 | KRW 11.380,00 | KRW 10.040,00 | 4,46M |
| 2026-06-16 | KRW 10.710,00 | +19,00 % | KRW 9.260,00 | KRW 11.210,00 | KRW 9.220,00 | 13,13M |
| 2026-06-15 | KRW 9.000,00 | -3,23 % | KRW 9.530,00 | KRW 10.030,00 | KRW 8.930,00 | 2,19M |
| 2026-06-12 | KRW 9.300,00 | +2,31 % | KRW 9.620,00 | KRW 9.900,00 | KRW 9.150,00 | 3,38M |
| 2026-06-11 | KRW 9.090,00 | +4,97 % | KRW 8.480,00 | KRW 9.850,00 | KRW 8.260,00 | 5,77M |
| 2026-06-10 | KRW 8.660,00 | -5,77 % | KRW 9.040,00 | KRW 10.900,00 | KRW 8.470,00 | 4,55K |
| 2026-06-09 | KRW 9.190,00 | +18,43 % | KRW 8.460,00 | KRW 10.080,00 | KRW 8.200,00 | 9,00M |
| 2026-06-08 | KRW 7.760,00 | -11,01 % | KRW 7.410,00 | KRW 8.160,00 | KRW 7.330,00 | 661,45K |
| 2026-06-05 | KRW 8.720,00 | -9,92 % | KRW 9.400,00 | KRW 9.400,00 | KRW 8.500,00 | 915,70K |
| 2026-06-04 | KRW 9.680,00 | +8,76 % | KRW 9.130,00 | KRW 10.450,00 | KRW 9.130,00 | 2,99M |
| 2026-06-02 | KRW 8.900,00 | -7,29 % | KRW 9.500,00 | KRW 10.110,00 | KRW 8.220,00 | 2,75M |
| 2026-06-01 | KRW 9.600,00 | -9,26 % | KRW 10.580,00 | KRW 10.580,00 | KRW 9.200,00 | 1,90M |
| 2026-05-29 | KRW 10.580,00 | -5,54 % | KRW 11.430,00 | KRW 11.490,00 | KRW 10.210,00 | 1,63M |
| 2026-05-28 | KRW 11.200,00 | -9,68 % | KRW 12.390,00 | KRW 12.390,00 | KRW 10.550,00 | 1,95M |
| 2026-05-27 | KRW 12.400,00 | -8,15 % | KRW 13.500,00 | KRW 13.510,00 | KRW 11.570,00 | 3,71M |
| 2026-05-26 | KRW 13.500,00 | +2,82 % | KRW 13.290,00 | KRW 13.850,00 | KRW 12.520,00 | 6,97M |
| 2026-05-22 | KRW 13.130,00 | -4,16 % | KRW 13.710,00 | KRW 14.700,00 | KRW 12.810,00 | 11,90M |