KB Autosys Co., Ltd 024120
KRX · Südkorea · Produzierendes Gewerbe
KRW 3.075,00+25,00 (+0,82 %)
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 3.075,00 | +0,82 % | KRW 3.040,00 | KRW 3.095,00 | KRW 3.015,00 | 11,23K |
| 2026-10-01 | KRW 3.050,00 | -0,65 % | KRW 3.065,00 | KRW 3.085,00 | KRW 3.040,00 | 2,33K |
| 2026-09-30 | KRW 3.070,00 | +0,49 % | KRW 3.065,00 | KRW 3.080,00 | KRW 3.035,00 | 5,73K |
| 2026-09-29 | KRW 3.055,00 | -0,16 % | KRW 3.060,00 | KRW 3.060,00 | KRW 3.030,00 | 3,35K |
| 2026-09-28 | KRW 3.060,00 | +0,16 % | KRW 3.065,00 | KRW 3.120,00 | KRW 3.040,00 | 5,90K |
| 2026-09-23 | KRW 3.055,00 | 0,00 % | KRW 3.045,00 | KRW 3.080,00 | KRW 3.040,00 | 6,12K |
| 2026-09-22 | KRW 3.055,00 | -0,49 % | KRW 3.060,00 | KRW 3.075,00 | KRW 3.040,00 | 2,98K |
| 2026-09-21 | KRW 3.070,00 | +0,66 % | KRW 3.055,00 | KRW 3.175,00 | KRW 3.045,00 | 4,34K |
| 2026-09-18 | KRW 3.050,00 | -0,81 % | KRW 3.070,00 | KRW 3.070,00 | KRW 3.040,00 | 5,43K |
| 2026-09-17 | KRW 3.075,00 | +0,16 % | KRW 3.075,00 | KRW 3.075,00 | KRW 3.050,00 | 4,15K |
| 2026-09-16 | KRW 3.070,00 | +0,16 % | KRW 3.085,00 | KRW 3.085,00 | KRW 3.055,00 | 2,99K |
| 2026-09-15 | KRW 3.065,00 | -0,16 % | KRW 3.070,00 | KRW 3.095,00 | KRW 3.050,00 | 3,85K |
| 2026-09-14 | KRW 3.070,00 | +0,16 % | KRW 3.065,00 | KRW 3.080,00 | KRW 3.045,00 | 10,83K |
| 2026-09-11 | KRW 3.065,00 | 0,00 % | KRW 3.065,00 | KRW 3.065,00 | KRW 3.040,00 | 8,82K |
| 2026-09-10 | KRW 3.065,00 | -0,16 % | KRW 3.050,00 | KRW 3.075,00 | KRW 3.050,00 | 6,22K |
| 2026-09-09 | KRW 3.070,00 | -0,16 % | KRW 3.075,00 | KRW 3.075,00 | KRW 3.055,00 | 5,91K |
| 2026-09-08 | KRW 3.075,00 | -1,44 % | KRW 3.120,00 | KRW 3.120,00 | KRW 3.060,00 | 12,17K |
| 2026-09-07 | KRW 3.120,00 | +0,65 % | KRW 3.100,00 | KRW 3.125,00 | KRW 3.070,00 | 6,80K |
| 2026-09-04 | KRW 3.100,00 | +1,47 % | KRW 3.060,00 | KRW 3.105,00 | KRW 3.060,00 | 6,40K |
| 2026-09-03 | KRW 3.055,00 | -0,16 % | KRW 3.060,00 | KRW 3.080,00 | KRW 3.045,00 | 9,62K |
| 2026-09-02 | KRW 3.060,00 | -0,65 % | KRW 3.075,00 | KRW 3.080,00 | KRW 3.045,00 | 12,75K |
| 2026-09-01 | KRW 3.080,00 | -2,07 % | KRW 3.080,00 | KRW 3.110,00 | KRW 3.080,00 | 13,20K |
| 2026-08-31 | KRW 3.145,00 | +0,80 % | KRW 3.110,00 | KRW 3.185,00 | KRW 3.080,00 | 7,50K |
| 2026-08-28 | KRW 3.120,00 | -0,64 % | KRW 3.120,00 | KRW 3.135,00 | KRW 3.080,00 | 11,43K |
| 2026-08-27 | KRW 3.140,00 | +0,32 % | KRW 3.125,00 | KRW 3.145,00 | KRW 3.070,00 | 24,82K |
| 2026-08-26 | KRW 3.130,00 | +0,81 % | KRW 3.105,00 | KRW 3.130,00 | KRW 3.070,00 | 12,29K |
| 2026-08-25 | KRW 3.105,00 | -0,80 % | KRW 3.120,00 | KRW 3.155,00 | KRW 3.070,00 | 12,09K |
| 2026-08-24 | KRW 3.130,00 | +0,81 % | KRW 3.105,00 | KRW 3.135,00 | KRW 3.070,00 | 2,68K |
| 2026-08-21 | KRW 3.105,00 | -1,43 % | KRW 3.130,00 | KRW 3.130,00 | KRW 3.070,00 | 7,21K |
| 2026-08-20 | KRW 3.150,00 | +1,45 % | KRW 3.090,00 | KRW 3.150,00 | KRW 3.075,00 | 9,84K |
| 2026-08-19 | KRW 3.105,00 | -0,16 % | KRW 3.080,00 | KRW 3.110,00 | KRW 3.045,00 | 5,03K |
| 2026-08-18 | KRW 3.110,00 | -0,64 % | KRW 3.105,00 | KRW 3.205,00 | KRW 3.105,00 | 13,01K |
| 2026-08-14 | KRW 3.130,00 | +0,64 % | KRW 3.090,00 | KRW 3.170,00 | KRW 3.090,00 | 7,34K |
| 2026-08-13 | KRW 3.110,00 | -0,32 % | KRW 3.120,00 | KRW 3.145,00 | KRW 3.085,00 | 10,35K |
| 2026-08-12 | KRW 3.120,00 | +0,97 % | KRW 3.100,00 | KRW 3.135,00 | KRW 3.070,00 | 11,89K |
| 2026-08-11 | KRW 3.090,00 | +1,81 % | KRW 3.015,00 | KRW 3.120,00 | KRW 3.015,00 | 26,96K |
| 2026-08-10 | KRW 3.035,00 | +0,66 % | KRW 3.045,00 | KRW 3.055,00 | KRW 3.010,00 | 11,94K |
| 2026-08-07 | KRW 3.015,00 | -0,17 % | KRW 3.050,00 | KRW 3.050,00 | KRW 2.985,00 | 12,27K |
| 2026-08-06 | KRW 3.020,00 | -0,49 % | KRW 3.030,00 | KRW 3.050,00 | KRW 3.010,00 | 8,93K |
| 2026-08-05 | KRW 3.035,00 | -0,49 % | KRW 3.050,00 | KRW 3.115,00 | KRW 3.015,00 | 12,55K |
| 2026-08-04 | KRW 3.050,00 | +1,84 % | KRW 2.995,00 | KRW 3.065,00 | KRW 2.975,00 | 24,22K |
| 2026-08-03 | KRW 2.995,00 | 0,00 % | KRW 2.995,00 | KRW 3.115,00 | KRW 2.970,00 | 27,93K |
| 2026-07-31 | KRW 2.995,00 | -3,54 % | KRW 3.040,00 | KRW 3.250,00 | KRW 2.990,00 | 76,98K |
| 2026-07-30 | KRW 3.105,00 | +3,50 % | KRW 2.980,00 | KRW 3.105,00 | KRW 2.940,00 | 21,63K |
| 2026-07-29 | KRW 3.000,00 | -4,00 % | KRW 3.125,00 | KRW 3.185,00 | KRW 2.905,00 | 56,73K |
| 2026-07-28 | KRW 3.125,00 | -2,04 % | KRW 3.205,00 | KRW 3.205,00 | KRW 3.100,00 | 14,54K |
| 2026-07-27 | KRW 3.190,00 | 0,00 % | KRW 3.225,00 | KRW 3.280,00 | KRW 3.165,00 | 5,42K |
| 2026-07-24 | KRW 3.190,00 | -0,31 % | KRW 3.225,00 | KRW 3.230,00 | KRW 3.155,00 | 3,57K |
| 2026-07-23 | KRW 3.200,00 | +0,16 % | KRW 3.190,00 | KRW 3.220,00 | KRW 3.155,00 | 6,74K |
| 2026-07-22 | KRW 3.195,00 | +0,95 % | KRW 3.165,00 | KRW 3.280,00 | KRW 3.150,00 | 3,39K |
| 2026-07-21 | KRW 3.165,00 | -0,94 % | KRW 3.205,00 | KRW 3.245,00 | KRW 3.160,00 | 5,27K |
| 2026-07-20 | KRW 3.195,00 | -0,78 % | KRW 3.190,00 | KRW 3.225,00 | KRW 3.145,00 | 8,60K |
| 2026-07-16 | KRW 3.220,00 | +1,26 % | KRW 3.180,00 | KRW 3.235,00 | KRW 3.180,00 | 3,29K |
| 2026-07-15 | KRW 3.180,00 | +1,27 % | KRW 3.130,00 | KRW 3.210,00 | KRW 3.130,00 | 12,97K |
| 2026-07-14 | KRW 3.140,00 | +0,16 % | KRW 3.110,00 | KRW 3.160,00 | KRW 3.070,00 | 18,75K |
| 2026-07-13 | KRW 3.135,00 | 0,00 % | KRW 3.175,00 | KRW 3.185,00 | KRW 3.085,00 | 24,12K |
| 2026-07-10 | KRW 3.135,00 | +1,62 % | KRW 3.110,00 | KRW 3.170,00 | KRW 3.090,00 | 15,60K |
| 2026-07-09 | KRW 3.085,00 | -1,12 % | KRW 3.105,00 | KRW 3.150,00 | KRW 3.060,00 | 9,60K |
| 2026-07-08 | KRW 3.120,00 | 0,00 % | KRW 3.115,00 | KRW 3.175,00 | KRW 3.090,00 | 9,77K |
| 2026-07-07 | KRW 3.120,00 | -0,16 % | KRW 3.135,00 | KRW 3.175,00 | KRW 3.060,00 | 9,56K |
| 2026-07-06 | KRW 3.125,00 | +0,97 % | KRW 3.105,00 | KRW 3.155,00 | KRW 3.075,00 | 7,43K |
| 2026-07-03 | KRW 3.095,00 | +2,15 % | KRW 3.035,00 | KRW 3.165,00 | KRW 2.970,00 | 24,91K |
| 2026-07-02 | KRW 3.030,00 | -0,98 % | KRW 2.995,00 | KRW 3.165,00 | KRW 2.995,00 | 18,55K |
| 2026-07-01 | KRW 3.060,00 | +1,16 % | KRW 3.005,00 | KRW 3.090,00 | KRW 3.005,00 | 8,37K |
| 2026-06-30 | KRW 3.025,00 | -0,33 % | KRW 3.065,00 | KRW 3.085,00 | KRW 3.015,00 | 15,47K |
| 2026-06-29 | KRW 3.035,00 | +2,88 % | KRW 2.945,00 | KRW 3.060,00 | KRW 2.930,00 | 28,46K |
| 2026-06-26 | KRW 2.950,00 | -2,16 % | KRW 3.030,00 | KRW 3.030,00 | KRW 2.920,00 | 50,83K |
| 2026-06-25 | KRW 3.015,00 | +0,50 % | KRW 3.015,00 | KRW 3.055,00 | KRW 2.995,00 | 24,26K |
| 2026-06-24 | KRW 3.000,00 | -0,17 % | KRW 3.005,00 | KRW 3.055,00 | KRW 2.950,00 | 87,63K |
| 2026-06-23 | KRW 3.005,00 | -2,75 % | KRW 3.120,00 | KRW 3.120,00 | KRW 2.930,00 | 88,59K |
| 2026-06-22 | KRW 3.090,00 | +0,98 % | KRW 3.060,00 | KRW 3.145,00 | KRW 3.060,00 | 11,25K |
| 2026-06-19 | KRW 3.060,00 | -4,38 % | KRW 3.200,00 | KRW 3.225,00 | KRW 3.050,00 | 76,27K |
| 2026-06-18 | KRW 3.200,00 | -2,44 % | KRW 3.275,00 | KRW 3.280,00 | KRW 3.200,00 | 25,00K |
| 2026-06-17 | KRW 3.280,00 | +0,15 % | KRW 3.250,00 | KRW 3.400,00 | KRW 3.245,00 | 14,66K |
| 2026-06-16 | KRW 3.275,00 | +1,08 % | KRW 3.250,00 | KRW 3.285,00 | KRW 3.230,00 | 21,76K |
| 2026-06-15 | KRW 3.240,00 | +1,25 % | KRW 3.225,00 | KRW 3.290,00 | KRW 3.215,00 | 36,63K |
| 2026-06-12 | KRW 3.200,00 | -0,62 % | KRW 3.220,00 | KRW 3.345,00 | KRW 3.200,00 | 26,90K |
| 2026-06-11 | KRW 3.220,00 | -0,77 % | KRW 3.245,00 | KRW 3.245,00 | KRW 3.160,00 | 76,34K |
| 2026-06-10 | KRW 3.245,00 | +0,78 % | KRW 3.315,00 | KRW 3.315,00 | KRW 3.155,00 | 30,37K |
| 2026-06-09 | KRW 3.220,00 | +1,90 % | KRW 3.115,00 | KRW 3.265,00 | KRW 3.115,00 | 18,13K |
| 2026-06-08 | KRW 3.160,00 | -2,62 % | KRW 3.120,00 | KRW 3.180,00 | KRW 3.090,00 | 53,77K |
| 2026-06-05 | KRW 3.245,00 | -1,96 % | KRW 3.385,00 | KRW 3.390,00 | KRW 3.225,00 | 26,89K |
| 2026-06-04 | KRW 3.310,00 | +0,30 % | KRW 3.310,00 | KRW 3.365,00 | KRW 3.270,00 | 19,39K |
| 2026-06-02 | KRW 3.300,00 | -1,05 % | KRW 3.320,00 | KRW 3.400,00 | KRW 3.210,00 | 35,92K |
| 2026-06-01 | KRW 3.335,00 | -3,19 % | KRW 3.550,00 | KRW 3.550,00 | KRW 3.320,00 | 69,52K |
| 2026-05-29 | KRW 3.445,00 | -2,96 % | KRW 3.550,00 | KRW 3.710,00 | KRW 3.410,00 | 51,76K |
| 2026-05-28 | KRW 3.550,00 | +0,28 % | KRW 3.580,00 | KRW 3.580,00 | KRW 3.495,00 | 29,86K |
| 2026-05-27 | KRW 3.540,00 | -2,34 % | KRW 3.600,00 | KRW 3.625,00 | KRW 3.510,00 | 46,16K |
| 2026-05-26 | KRW 3.625,00 | -1,23 % | KRW 3.670,00 | KRW 3.700,00 | KRW 3.605,00 | 10,73K |
| 2026-05-22 | KRW 3.670,00 | +1,24 % | KRW 3.625,00 | KRW 3.690,00 | KRW 3.625,00 | 10,21K |