Asia Technology Co., Ltd 050860
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.699,00-4,00 (-0,23 %)
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 1.699,00 | -0,23 % | KRW 1.701,00 | KRW 1.703,00 | KRW 1.680,00 | 11,28K |
| 2026-10-01 | KRW 1.703,00 | 0,00 % | KRW 1.728,00 | KRW 1.728,00 | KRW 1.672,00 | 34,61K |
| 2026-09-30 | KRW 1.703,00 | +1,31 % | KRW 1.681,00 | KRW 1.712,00 | KRW 1.671,00 | 20,67K |
| 2026-09-29 | KRW 1.681,00 | -0,47 % | KRW 1.689,00 | KRW 1.707,00 | KRW 1.668,00 | 18,08K |
| 2026-09-28 | KRW 1.689,00 | -0,06 % | KRW 1.709,00 | KRW 1.709,00 | KRW 1.667,00 | 13,17K |
| 2026-09-23 | KRW 1.690,00 | -0,06 % | KRW 1.693,00 | KRW 1.699,00 | KRW 1.673,00 | 3,79K |
| 2026-09-22 | KRW 1.691,00 | -0,18 % | KRW 1.726,00 | KRW 1.726,00 | KRW 1.666,00 | 20,39K |
| 2026-09-21 | KRW 1.694,00 | -0,06 % | KRW 1.701,00 | KRW 1.701,00 | KRW 1.673,00 | 3,44K |
| 2026-09-18 | KRW 1.695,00 | -0,12 % | KRW 1.727,00 | KRW 1.727,00 | KRW 1.675,00 | 4,58K |
| 2026-09-17 | KRW 1.697,00 | -0,18 % | KRW 1.707,00 | KRW 1.707,00 | KRW 1.672,00 | 18,03K |
| 2026-09-16 | KRW 1.700,00 | +1,19 % | KRW 1.680,00 | KRW 1.707,00 | KRW 1.661,00 | 8,27K |
| 2026-09-15 | KRW 1.680,00 | -1,06 % | KRW 1.692,00 | KRW 1.731,00 | KRW 1.670,00 | 6,61K |
| 2026-09-14 | KRW 1.698,00 | -0,12 % | KRW 1.700,00 | KRW 1.700,00 | KRW 1.681,00 | 419 |
| 2026-09-11 | KRW 1.700,00 | -0,35 % | KRW 1.706,00 | KRW 1.706,00 | KRW 1.685,00 | 540 |
| 2026-09-10 | KRW 1.706,00 | +0,18 % | KRW 1.712,00 | KRW 1.713,00 | KRW 1.688,00 | 6,27K |
| 2026-09-09 | KRW 1.703,00 | +0,95 % | KRW 1.678,00 | KRW 1.727,00 | KRW 1.678,00 | 545 |
| 2026-09-08 | KRW 1.687,00 | -1,52 % | KRW 1.713,00 | KRW 1.713,00 | KRW 1.682,00 | 22,43K |
| 2026-09-07 | KRW 1.713,00 | +0,41 % | KRW 1.705,00 | KRW 1.727,00 | KRW 1.700,00 | 3,16K |
| 2026-09-04 | KRW 1.706,00 | -0,06 % | KRW 1.707,00 | KRW 1.707,00 | KRW 1.671,00 | 3,40K |
| 2026-09-03 | KRW 1.707,00 | +0,89 % | KRW 1.685,00 | KRW 1.713,00 | KRW 1.678,00 | 19,92K |
| 2026-09-02 | KRW 1.692,00 | -0,35 % | KRW 1.698,00 | KRW 1.698,00 | KRW 1.654,00 | 6,55K |
| 2026-09-01 | KRW 1.698,00 | +0,59 % | KRW 1.688,00 | KRW 1.706,00 | KRW 1.667,00 | 27,10K |
| 2026-08-31 | KRW 1.688,00 | +2,55 % | KRW 1.801,00 | KRW 1.830,00 | KRW 1.660,00 | 197,88K |
| 2026-08-28 | KRW 1.646,00 | -0,72 % | KRW 1.657,00 | KRW 1.658,00 | KRW 1.615,00 | 49,38K |
| 2026-08-27 | KRW 1.658,00 | -0,24 % | KRW 1.662,00 | KRW 1.662,00 | KRW 1.640,00 | 6,50K |
| 2026-08-26 | KRW 1.662,00 | +1,34 % | KRW 1.625,00 | KRW 1.664,00 | KRW 1.624,00 | 2,16K |
| 2026-08-25 | KRW 1.640,00 | +0,61 % | KRW 1.611,00 | KRW 1.641,00 | KRW 1.611,00 | 8,41K |
| 2026-08-24 | KRW 1.630,00 | +0,37 % | KRW 1.621,00 | KRW 1.631,00 | KRW 1.607,00 | 3,21K |
| 2026-08-21 | KRW 1.624,00 | -0,73 % | KRW 1.635,00 | KRW 1.635,00 | KRW 1.607,00 | 17,91K |
| 2026-08-20 | KRW 1.636,00 | -0,24 % | KRW 1.627,00 | KRW 1.651,00 | KRW 1.627,00 | 40,66K |
| 2026-08-19 | KRW 1.640,00 | -0,79 % | KRW 1.653,00 | KRW 1.653,00 | KRW 1.623,00 | 7,82K |
| 2026-08-18 | KRW 1.653,00 | -1,20 % | KRW 1.665,00 | KRW 1.681,00 | KRW 1.645,00 | 12,07K |
| 2026-08-14 | KRW 1.673,00 | +0,48 % | KRW 1.687,00 | KRW 1.687,00 | KRW 1.659,00 | 13,12K |
| 2026-08-13 | KRW 1.665,00 | +0,42 % | KRW 1.658,00 | KRW 1.687,00 | KRW 1.656,00 | 19,64K |
| 2026-08-12 | KRW 1.658,00 | -2,24 % | KRW 1.647,00 | KRW 1.724,00 | KRW 1.647,00 | 125,61K |
| 2026-08-11 | KRW 1.696,00 | +1,19 % | KRW 1.662,00 | KRW 1.699,00 | KRW 1.662,00 | 25,59K |
| 2026-08-10 | KRW 1.676,00 | +1,51 % | KRW 1.635,00 | KRW 1.680,00 | KRW 1.630,00 | 80,54K |
| 2026-08-07 | KRW 1.651,00 | +0,24 % | KRW 1.632,00 | KRW 1.661,00 | KRW 1.632,00 | 12,95K |
| 2026-08-06 | KRW 1.647,00 | -0,06 % | KRW 1.631,00 | KRW 1.665,00 | KRW 1.630,00 | 1,11K |
| 2026-08-05 | KRW 1.648,00 | +0,37 % | KRW 1.659,00 | KRW 1.662,00 | KRW 1.641,00 | 6,85K |
| 2026-08-04 | KRW 1.642,00 | -0,18 % | KRW 1.631,00 | KRW 1.656,00 | KRW 1.625,00 | 30,90K |
| 2026-08-03 | KRW 1.645,00 | -0,06 % | KRW 1.610,00 | KRW 1.654,00 | KRW 1.610,00 | 6,49K |
| 2026-07-31 | KRW 1.646,00 | +3,59 % | KRW 1.605,00 | KRW 1.649,00 | KRW 1.560,00 | 32,43K |
| 2026-07-30 | KRW 1.589,00 | -0,13 % | KRW 1.578,00 | KRW 1.640,00 | KRW 1.570,00 | 18,20K |
| 2026-07-29 | KRW 1.591,00 | -2,57 % | KRW 1.591,00 | KRW 1.630,00 | KRW 1.560,00 | 54,22K |
| 2026-07-28 | KRW 1.633,00 | -3,83 % | KRW 1.694,00 | KRW 1.694,00 | KRW 1.633,00 | 11,83K |
| 2026-07-27 | KRW 1.698,00 | +0,53 % | KRW 1.673,00 | KRW 1.699,00 | KRW 1.665,00 | 13,06K |
| 2026-07-24 | KRW 1.689,00 | -0,47 % | KRW 1.681,00 | KRW 1.702,00 | KRW 1.672,00 | 6,36K |
| 2026-07-23 | KRW 1.697,00 | -0,35 % | KRW 1.725,00 | KRW 1.725,00 | KRW 1.662,00 | 74,49K |
| 2026-07-22 | KRW 1.703,00 | +0,12 % | KRW 1.698,00 | KRW 1.757,00 | KRW 1.675,00 | 16,12K |
| 2026-07-21 | KRW 1.701,00 | +1,07 % | KRW 1.669,00 | KRW 1.705,00 | KRW 1.651,00 | 7,54K |
| 2026-07-20 | KRW 1.683,00 | -2,15 % | KRW 1.702,00 | KRW 1.702,00 | KRW 1.646,00 | 21,34K |
| 2026-07-16 | KRW 1.720,00 | -0,75 % | KRW 1.700,00 | KRW 1.727,00 | KRW 1.680,00 | 9,92K |
| 2026-07-15 | KRW 1.733,00 | +0,58 % | KRW 1.683,00 | KRW 1.736,00 | KRW 1.683,00 | 6,81K |
| 2026-07-14 | KRW 1.723,00 | -0,46 % | KRW 1.710,00 | KRW 1.723,00 | KRW 1.650,00 | 104,14K |
| 2026-07-13 | KRW 1.731,00 | -2,09 % | KRW 1.767,00 | KRW 1.767,00 | KRW 1.680,00 | 46,81K |
| 2026-07-10 | KRW 1.768,00 | -2,16 % | KRW 1.806,00 | KRW 1.806,00 | KRW 1.730,00 | 82,76K |
| 2026-07-09 | KRW 1.807,00 | +1,75 % | KRW 1.776,00 | KRW 1.810,00 | KRW 1.720,00 | 7,32K |
| 2026-07-08 | KRW 1.776,00 | -0,39 % | KRW 1.768,00 | KRW 1.776,00 | KRW 1.701,00 | 15,85K |
| 2026-07-07 | KRW 1.783,00 | -0,50 % | KRW 1.794,00 | KRW 1.803,00 | KRW 1.720,00 | 17,41K |
| 2026-07-06 | KRW 1.792,00 | -0,28 % | KRW 1.791,00 | KRW 1.830,00 | KRW 1.742,00 | 6,04K |
| 2026-07-03 | KRW 1.797,00 | +2,16 % | KRW 1.755,00 | KRW 1.799,00 | KRW 1.691,00 | 87,36K |
| 2026-07-02 | KRW 1.759,00 | -2,92 % | KRW 1.794,00 | KRW 1.835,00 | KRW 1.745,00 | 48,89K |
| 2026-07-01 | KRW 1.812,00 | -1,36 % | KRW 1.821,00 | KRW 1.842,00 | KRW 1.767,00 | 44,90K |
| 2026-06-30 | KRW 1.837,00 | -0,54 % | KRW 1.832,00 | KRW 1.847,00 | KRW 1.783,00 | 20,27K |
| 2026-06-29 | KRW 1.847,00 | +0,76 % | KRW 1.812,00 | KRW 1.847,00 | KRW 1.790,00 | 71,25K |
| 2026-06-26 | KRW 1.833,00 | -1,03 % | KRW 1.857,00 | KRW 1.915,00 | KRW 1.810,00 | 119,39K |
| 2026-06-25 | KRW 1.852,00 | +1,31 % | KRW 1.822,00 | KRW 1.900,00 | KRW 1.822,00 | 109,63K |
| 2026-06-24 | KRW 1.828,00 | +1,16 % | KRW 1.817,00 | KRW 1.849,00 | KRW 1.789,00 | 67,63K |
| 2026-06-23 | KRW 1.807,00 | -3,11 % | KRW 1.863,00 | KRW 1.864,00 | KRW 1.796,00 | 78,26K |
| 2026-06-22 | KRW 1.865,00 | +0,38 % | KRW 1.843,00 | KRW 1.866,00 | KRW 1.837,00 | 36,31K |
| 2026-06-19 | KRW 1.858,00 | -0,43 % | KRW 1.866,00 | KRW 1.866,00 | KRW 1.810,00 | 33,80K |
| 2026-06-18 | KRW 1.866,00 | -0,69 % | KRW 1.879,00 | KRW 1.983,00 | KRW 1.785,00 | 31,52K |
| 2026-06-17 | KRW 1.879,00 | +0,54 % | KRW 1.869,00 | KRW 1.888,00 | KRW 1.860,00 | 31,33K |
| 2026-06-16 | KRW 1.869,00 | +0,38 % | KRW 1.862,00 | KRW 1.896,00 | KRW 1.855,00 | 34,51K |
| 2026-06-15 | KRW 1.862,00 | +2,25 % | KRW 1.846,00 | KRW 1.907,00 | KRW 1.821,00 | 43,25K |
| 2026-06-12 | KRW 1.821,00 | +3,11 % | KRW 1.821,00 | KRW 1.834,00 | KRW 1.786,00 | 25,24K |
| 2026-06-11 | KRW 1.766,00 | +1,15 % | KRW 1.745,00 | KRW 1.799,00 | KRW 1.701,00 | 54,72K |
| 2026-06-10 | KRW 1.746,00 | -1,47 % | KRW 1.772,00 | KRW 1.788,00 | KRW 1.728,00 | 29,59K |
| 2026-06-09 | KRW 1.772,00 | +2,19 % | KRW 1.732,00 | KRW 1.795,00 | KRW 1.732,00 | 16,50K |
| 2026-06-08 | KRW 1.734,00 | -4,57 % | KRW 1.746,00 | KRW 1.759,00 | KRW 1.703,00 | 47,77K |
| 2026-06-05 | KRW 1.817,00 | +2,25 % | KRW 1.800,00 | KRW 1.842,00 | KRW 1.744,00 | 36,67K |
| 2026-06-04 | KRW 1.777,00 | +2,13 % | KRW 1.725,00 | KRW 1.791,00 | KRW 1.724,00 | 56,39K |
| 2026-06-02 | KRW 1.740,00 | -0,34 % | KRW 1.741,00 | KRW 1.746,00 | KRW 1.691,00 | 53,09K |
| 2026-06-01 | KRW 1.746,00 | -1,63 % | KRW 1.787,00 | KRW 1.787,00 | KRW 1.731,00 | 109,18K |
| 2026-05-29 | KRW 1.775,00 | -2,74 % | KRW 1.825,00 | KRW 1.825,00 | KRW 1.749,00 | 111,80K |
| 2026-05-28 | KRW 1.825,00 | -0,22 % | KRW 1.829,00 | KRW 1.840,00 | KRW 1.796,00 | 75,30K |
| 2026-05-27 | KRW 1.829,00 | -3,13 % | KRW 1.851,00 | KRW 1.883,00 | KRW 1.818,00 | 93,77K |
| 2026-05-26 | KRW 1.888,00 | -0,84 % | KRW 1.904,00 | KRW 1.904,00 | KRW 1.878,00 | 76,68K |
| 2026-05-22 | KRW 1.904,00 | +0,37 % | KRW 1.903,00 | KRW 1.910,00 | KRW 1.891,00 | 62,75K |