Austem Co., Ltd. 031510
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.117,00-15,00 (-1,33 %)
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 1.117,00 | -1,33 % | KRW 1.145,00 | KRW 1.145,00 | KRW 1.115,00 | 48,43K |
| 2026-10-01 | KRW 1.132,00 | -1,05 % | KRW 1.138,00 | KRW 1.140,00 | KRW 1.120,00 | 132,47K |
| 2026-09-30 | KRW 1.144,00 | -0,35 % | KRW 1.140,00 | KRW 1.150,00 | KRW 1.130,00 | 17,71K |
| 2026-09-29 | KRW 1.148,00 | +1,23 % | KRW 1.139,00 | KRW 1.152,00 |
| KRW 1.129,00 |
| 51,89K |
| 2026-09-28 | KRW 1.134,00 | -0,70 % | KRW 1.138,00 | KRW 1.153,00 | KRW 1.120,00 | 48,37K |
| 2026-09-23 | KRW 1.142,00 | -0,44 % | KRW 1.142,00 | KRW 1.153,00 | KRW 1.122,00 | 64,73K |
| 2026-09-22 | KRW 1.147,00 | +1,33 % | KRW 1.133,00 | KRW 1.153,00 | KRW 1.126,00 | 98,60K |
| 2026-09-21 | KRW 1.132,00 | -0,09 % | KRW 1.134,00 | KRW 1.147,00 | KRW 1.122,00 | 24,46K |
| 2026-09-18 | KRW 1.133,00 | +1,25 % | KRW 1.131,00 | KRW 1.149,00 | KRW 1.126,00 | 51,36K |
| 2026-09-17 | KRW 1.119,00 | -1,41 % | KRW 1.135,00 | KRW 1.137,00 | KRW 1.115,00 | 36,52K |
| 2026-09-16 | KRW 1.135,00 | +1,25 % | KRW 1.112,00 | KRW 1.144,00 | KRW 1.112,00 | 44,79K |
| 2026-09-15 | KRW 1.121,00 | -2,18 % | KRW 1.144,00 | KRW 1.144,00 | KRW 1.119,00 | 46,08K |
| 2026-09-14 | KRW 1.146,00 | +2,50 % | KRW 1.118,00 | KRW 1.153,00 | KRW 1.109,00 | 88,76K |
| 2026-09-11 | KRW 1.118,00 | -1,76 % | KRW 1.138,00 | KRW 1.138,00 | KRW 1.111,00 | 20,54K |
| 2026-09-10 | KRW 1.138,00 | -0,52 % | KRW 1.143,00 | KRW 1.143,00 | KRW 1.128,00 | 29,71K |
| 2026-09-09 | KRW 1.144,00 | +1,42 % | KRW 1.128,00 | KRW 1.148,00 | KRW 1.125,00 | 44,32K |
| 2026-09-08 | KRW 1.128,00 | -1,48 % | KRW 1.143,00 | KRW 1.145,00 | KRW 1.120,00 | 79,51K |
| 2026-09-07 | KRW 1.145,00 | +1,42 % | KRW 1.135,00 | KRW 1.155,00 | KRW 1.126,00 | 72,68K |
| 2026-09-04 | KRW 1.129,00 | -1,91 % | KRW 1.140,00 | KRW 1.140,00 | KRW 1.121,00 | 25,35K |
| 2026-09-03 | KRW 1.151,00 | +4,16 % | KRW 1.110,00 | KRW 1.159,00 | KRW 1.109,00 | 126,12K |
| 2026-09-02 | KRW 1.105,00 | +0,82 % | KRW 1.095,00 | KRW 1.124,00 | KRW 1.087,00 | 59,80K |
| 2026-09-01 | KRW 1.096,00 | -0,54 % | KRW 1.102,00 | KRW 1.109,00 | KRW 1.053,00 | 115,82K |
| 2026-08-31 | KRW 1.102,00 | +0,18 % | KRW 1.100,00 | KRW 1.118,00 | KRW 1.035,00 | 92,14K |
| 2026-08-28 | KRW 1.100,00 | -1,61 % | KRW 1.117,00 | KRW 1.132,00 | KRW 1.094,00 | 58,83K |
| 2026-08-27 | KRW 1.118,00 | -1,67 % | KRW 1.122,00 | KRW 1.143,00 | KRW 1.095,00 | 149,06K |
| 2026-08-26 | KRW 1.137,00 | -0,26 % | KRW 1.140,00 | KRW 1.140,00 | KRW 1.124,00 | 40,60K |
| 2026-08-25 | KRW 1.140,00 | +1,33 % | KRW 1.142,00 | KRW 1.142,00 | KRW 1.116,00 | 48,89K |
| 2026-08-24 | KRW 1.125,00 | +0,45 % | KRW 1.143,00 | KRW 1.143,00 | KRW 1.092,00 | 76,61K |
| 2026-08-21 | KRW 1.120,00 | -2,01 % | KRW 1.145,00 | KRW 1.145,00 | KRW 1.087,00 | 95,02K |
| 2026-08-20 | KRW 1.143,00 | +4,10 % | KRW 1.100,00 | KRW 1.147,00 | KRW 1.084,00 | 129,16K |
| 2026-08-19 | KRW 1.098,00 | +0,55 % | KRW 1.092,00 | KRW 1.105,00 | KRW 1.050,00 | 269,16K |
| 2026-08-18 | KRW 1.092,00 | -6,75 % | KRW 1.171,00 | KRW 1.176,00 | KRW 1.084,00 | 270,45K |
| 2026-08-14 | KRW 1.171,00 | +0,09 % | KRW 1.156,00 | KRW 1.184,00 | KRW 1.156,00 | 74,95K |
| 2026-08-13 | KRW 1.170,00 | +1,21 % | KRW 1.156,00 | KRW 1.175,00 | KRW 1.142,00 | 83,97K |
| 2026-08-12 | KRW 1.156,00 | -3,51 % | KRW 1.189,00 | KRW 1.193,00 | KRW 1.140,00 | 80,63K |
| 2026-08-11 | KRW 1.198,00 | -1,72 % | KRW 1.225,00 | KRW 1.225,00 | KRW 1.182,00 | 57,08K |
| 2026-08-10 | KRW 1.219,00 | +1,67 % | KRW 1.199,00 | KRW 1.220,00 | KRW 1.171,00 | 153,19K |
| 2026-08-07 | KRW 1.199,00 | 0,00 % | KRW 1.199,00 | KRW 1.227,00 | KRW 1.167,00 | 119,44K |
| 2026-08-06 | KRW 1.199,00 | +1,52 % | KRW 1.170,00 | KRW 1.199,00 | KRW 1.141,00 | 149,65K |
| 2026-08-05 | KRW 1.181,00 | +1,99 % | KRW 1.166,00 | KRW 1.183,00 | KRW 1.152,00 | 109,66K |
| 2026-08-04 | KRW 1.158,00 | -0,26 % | KRW 1.161,00 | KRW 1.183,00 | KRW 1.125,00 | 90,84K |
| 2026-08-03 | KRW 1.161,00 | +3,11 % | KRW 1.121,00 | KRW 1.161,00 | KRW 1.110,00 | 158,83K |
| 2026-07-31 | KRW 1.126,00 | +4,74 % | KRW 1.100,00 | KRW 1.148,00 | KRW 1.074,00 | 67,90K |
| 2026-07-30 | KRW 1.075,00 | +1,22 % | KRW 1.050,00 | KRW 1.100,00 | KRW 1.050,00 | 46,46K |
| 2026-07-29 | KRW 1.062,00 | -0,47 % | KRW 1.066,00 | KRW 1.108,00 | KRW 1.025,00 | 66,91K |
| 2026-07-28 | KRW 1.067,00 | -3,70 % | KRW 1.110,00 | KRW 1.110,00 | KRW 1.060,00 | 35,67K |
| 2026-07-27 | KRW 1.108,00 | -0,45 % | KRW 1.110,00 | KRW 1.120,00 | KRW 1.081,00 | 54,82K |
| 2026-07-24 | KRW 1.113,00 | -0,63 % | KRW 1.120,00 | KRW 1.120,00 | KRW 1.071,00 | 39,73K |
| 2026-07-23 | KRW 1.120,00 | +0,63 % | KRW 1.113,00 | KRW 1.133,00 | KRW 1.113,00 | 48,03K |
| 2026-07-22 | KRW 1.113,00 | +0,36 % | KRW 1.174,00 | KRW 1.174,00 | KRW 1.102,00 | 85,25K |
| 2026-07-21 | KRW 1.109,00 | +2,97 % | KRW 1.077,00 | KRW 1.120,00 | KRW 1.077,00 | 95,83K |
| 2026-07-20 | KRW 1.077,00 | -1,55 % | KRW 1.083,00 | KRW 1.110,00 | KRW 1.060,00 | 62,09K |
| 2026-07-16 | KRW 1.094,00 | +1,48 % | KRW 1.078,00 | KRW 1.102,00 | KRW 1.075,00 | 63,93K |
| 2026-07-15 | KRW 1.078,00 | -3,75 % | KRW 1.120,00 | KRW 1.160,00 | KRW 1.066,00 | 103,79K |
| 2026-07-14 | KRW 1.120,00 | +1,45 % | KRW 1.099,00 | KRW 1.147,00 | KRW 1.082,00 | 171,04K |
| 2026-07-13 | KRW 1.104,00 | -4,50 % | KRW 1.146,00 | KRW 1.172,00 | KRW 1.090,00 | 66,54K |
| 2026-07-10 | KRW 1.156,00 | +4,71 % | KRW 1.104,00 | KRW 1.160,00 | KRW 1.060,00 | 124,68K |
| 2026-07-09 | KRW 1.104,00 | +3,37 % | KRW 1.073,00 | KRW 1.114,00 | KRW 1.061,00 | 141,59K |
| 2026-07-08 | KRW 1.068,00 | +0,56 % | KRW 1.062,00 | KRW 1.080,00 | KRW 1.031,00 | 62,39K |
| 2026-07-07 | KRW 1.062,00 | +3,31 % | KRW 1.029,00 | KRW 1.079,00 | KRW 1.025,00 | 104,00K |
| 2026-07-06 | KRW 1.028,00 | -2,74 % | KRW 1.057,00 | KRW 1.073,00 | KRW 1.020,00 | 85,34K |
| 2026-07-03 | KRW 1.057,00 | -0,38 % | KRW 1.061,00 | KRW 1.072,00 | KRW 1.023,00 | 99,04K |
| 2026-07-02 | KRW 1.061,00 | +0,38 % | KRW 1.057,00 | KRW 1.075,00 | KRW 981,00 | 116,54K |
| 2026-07-01 | KRW 1.057,00 | +1,93 % | KRW 1.037,00 | KRW 1.075,00 | KRW 1.037,00 | 75,11K |
| 2026-06-30 | KRW 1.037,00 | -0,19 % | KRW 1.039,00 | KRW 1.096,00 | KRW 1.019,00 | 124,25K |
| 2026-06-29 | KRW 1.039,00 | +5,38 % | KRW 985,00 | KRW 1.043,00 | KRW 965,00 | 123,50K |
| 2026-06-26 | KRW 986,00 | +2,07 % | KRW 966,00 | KRW 1.049,00 | KRW 958,00 | 174,25K |
| 2026-06-25 | KRW 966,00 | -2,42 % | KRW 997,00 | KRW 1.076,00 | KRW 952,00 | 164,80K |
| 2026-06-24 | KRW 990,00 | +7,38 % | KRW 921,00 | KRW 997,00 | KRW 865,00 | 242,78K |
| 2026-06-23 | KRW 922,00 | -7,89 % | KRW 1.001,00 | KRW 1.001,00 | KRW 851,00 | 222,51K |
| 2026-06-22 | KRW 1.001,00 | -4,48 % | KRW 1.048,00 | KRW 1.048,00 | KRW 961,00 | 111,25K |
| 2026-06-19 | KRW 1.048,00 | -3,05 % | KRW 1.080,00 | KRW 1.080,00 | KRW 1.002,00 | 154,67K |
| 2026-06-18 | KRW 1.081,00 | -2,17 % | KRW 1.105,00 | KRW 1.105,00 | KRW 1.056,00 | 67,93K |
| 2026-06-17 | KRW 1.105,00 | -0,18 % | KRW 1.107,00 | KRW 1.143,00 | KRW 1.080,00 | 139,32K |
| 2026-06-16 | KRW 1.107,00 | -4,40 % | KRW 1.158,00 | KRW 1.212,00 | KRW 1.081,00 | 178,53K |
| 2026-06-15 | KRW 1.158,00 | -0,34 % | KRW 1.162,00 | KRW 1.256,00 | KRW 1.140,00 | 127,59K |
| 2026-06-12 | KRW 1.162,00 | -1,94 % | KRW 1.183,00 | KRW 1.224,00 | KRW 1.145,00 | 182,35K |
| 2026-06-11 | KRW 1.185,00 | +0,85 % | KRW 1.170,00 | KRW 1.214,00 | KRW 1.122,00 | 217,15K |
| 2026-06-10 | KRW 1.175,00 | +1,47 % | KRW 1.158,00 | KRW 1.215,00 | KRW 1.107,00 | 900 |
| 2026-06-09 | KRW 1.158,00 | +3,86 % | KRW 1.114,00 | KRW 1.195,00 | KRW 1.086,00 | 102,62K |
| 2026-06-08 | KRW 1.115,00 | -5,67 % | KRW 1.101,00 | KRW 1.174,00 | KRW 1.065,00 | 143,98K |
| 2026-06-05 | KRW 1.182,00 | +5,07 % | KRW 1.125,00 | KRW 1.231,00 | KRW 1.119,00 | 181,12K |
| 2026-06-04 | KRW 1.125,00 | -5,06 % | KRW 1.185,00 | KRW 1.185,00 | KRW 1.104,00 | 144,63K |
| 2026-06-02 | KRW 1.185,00 | -6,32 % | KRW 1.265,00 | KRW 1.265,00 | KRW 1.161,00 | 253,24K |
| 2026-06-01 | KRW 1.265,00 | +11,95 % | KRW 1.148,00 | KRW 1.324,00 | KRW 1.131,00 | 918,28K |
| 2026-05-29 | KRW 1.130,00 | +2,36 % | KRW 1.104,00 | KRW 1.143,00 | KRW 1.097,00 | 90,24K |
| 2026-05-28 | KRW 1.104,00 | -2,39 % | KRW 1.130,00 | KRW 1.130,00 | KRW 1.093,00 | 60,77K |
| 2026-05-27 | KRW 1.131,00 | -1,82 % | KRW 1.175,00 | KRW 1.178,00 | KRW 1.091,00 | 102,11K |
| 2026-05-26 | KRW 1.152,00 | +2,40 % | KRW 1.150,00 | KRW 1.181,00 | KRW 1.114,00 | 275,36K |
| 2026-05-22 | KRW 1.125,00 | +0,18 % | KRW 1.125,00 | KRW 1.150,00 | KRW 1.097,00 | 171,39K |