Amotech Co., Ltd 052710
KRX · Südkorea · Elektronische Technologie
KRW 20.700,00-900,00 (-4,17 %)
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 20.700,00 | -4,17 % | KRW 21.600,00 | KRW 21.650,00 | KRW 20.450,00 | 558,16K |
| 2026-10-01 | KRW 21.600,00 | +17,33 % | KRW 18.420,00 | KRW 22.000,00 | KRW 18.100,00 | 1,51M |
| 2026-09-30 | KRW 18.410,00 | -2,80 % | KRW 19.200,00 | KRW 19.640,00 | KRW 18.290,00 | 544,14K |
| 2026-09-29 | KRW 18.940,00 | -0,63 % | KRW 18.680,00 | KRW 19.690,00 | KRW 18.600,00 | 744,06K |
| 2026-09-28 | KRW 19.060,00 | +0,74 % | KRW 19.150,00 | KRW 19.430,00 | KRW 18.100,00 | 591,55K |
| 2026-09-23 | KRW 18.920,00 | -2,22 % | KRW 19.350,00 | KRW 19.500,00 | KRW 18.690,00 | 738,45K |
| 2026-09-22 | KRW 19.350,00 | +14,50 % | KRW 17.740,00 | KRW 19.800,00 | KRW 17.400,00 | 2,84M |
| 2026-09-21 | KRW 16.900,00 | -0,59 % | KRW 17.070,00 | KRW 17.890,00 | KRW 16.450,00 | 1,05M |
| 2026-09-18 | KRW 17.000,00 | +7,05 % | KRW 16.080,00 | KRW 18.800,00 | KRW 16.070,00 | 2,35M |
| 2026-09-17 | KRW 15.880,00 | -0,75 % | KRW 16.130,00 | KRW 16.490,00 | KRW 15.740,00 | 492,62K |
| 2026-09-16 | KRW 16.000,00 | +0,57 % | KRW 15.910,00 | KRW 16.400,00 | KRW 15.380,00 | 935,19K |
| 2026-09-15 | KRW 15.910,00 | +0,63 % | KRW 15.700,00 | KRW 16.920,00 | KRW 15.520,00 | 1,48M |
| 2026-09-14 | KRW 15.810,00 | +4,49 % | KRW 15.250,00 | KRW 16.700,00 | KRW 14.910,00 | 4,05M |
| 2026-09-11 | KRW 15.130,00 | +29,98 % | KRW 11.670,00 | KRW 15.130,00 | KRW 11.670,00 | 3,40M |
| 2026-09-10 | KRW 11.640,00 | -0,09 % | KRW 11.600,00 | KRW 11.800,00 | KRW 11.250,00 | 257,52K |
| 2026-09-09 | KRW 11.650,00 | +9,70 % | KRW 10.700,00 | KRW 12.100,00 | KRW 10.700,00 | 509,28K |
| 2026-09-08 | KRW 10.620,00 | -5,18 % | KRW 11.220,00 | KRW 11.320,00 | KRW 10.600,00 | 281,54K |
| 2026-09-07 | KRW 11.200,00 | -0,80 % | KRW 11.360,00 | KRW 11.700,00 | KRW 11.090,00 | 301,55K |
| 2026-09-04 | KRW 11.290,00 | +8,25 % | KRW 10.540,00 | KRW 11.810,00 | KRW 10.400,00 | 517,62K |
| 2026-09-03 | KRW 10.430,00 | -3,07 % | KRW 10.850,00 | KRW 10.900,00 | KRW 10.300,00 | 149,70K |
| 2026-09-02 | KRW 10.760,00 | +0,56 % | KRW 10.490,00 | KRW 11.590,00 | KRW 10.320,00 | 398,65K |
| 2026-09-01 | KRW 10.700,00 | -1,74 % | KRW 10.940,00 | KRW 10.940,00 | KRW 10.410,00 | 142,59K |
| 2026-08-31 | KRW 10.890,00 | +0,65 % | KRW 10.520,00 | KRW 10.950,00 | KRW 10.300,00 | 155,53K |
| 2026-08-28 | KRW 10.820,00 | -3,39 % | KRW 11.200,00 | KRW 11.410,00 | KRW 10.810,00 | 246,06K |
| 2026-08-27 | KRW 11.200,00 | -2,44 % | KRW 11.650,00 | KRW 11.780,00 | KRW 10.930,00 | 316,94K |
| 2026-08-26 | KRW 11.480,00 | +0,17 % | KRW 11.450,00 | KRW 11.580,00 | KRW 10.630,00 | 281,36K |
| 2026-08-25 | KRW 11.460,00 | +1,78 % | KRW 11.170,00 | KRW 11.630,00 | KRW 10.160,00 | 422,58K |
| 2026-08-24 | KRW 11.260,00 | +0,36 % | KRW 11.080,00 | KRW 11.530,00 | KRW 10.860,00 | 262,44K |
| 2026-08-21 | KRW 11.220,00 | -6,50 % | KRW 11.230,00 | KRW 11.850,00 | KRW 11.090,00 | 608,76K |
| 2026-08-20 | KRW 12.000,00 | +1,78 % | KRW 12.150,00 | KRW 12.360,00 | KRW 11.600,00 | 293,90K |
| 2026-08-19 | KRW 11.790,00 | -4,38 % | KRW 11.960,00 | KRW 12.280,00 | KRW 11.410,00 | 342,78K |
| 2026-08-18 | KRW 12.330,00 | -8,12 % | KRW 13.430,00 | KRW 13.500,00 | KRW 12.100,00 | 402,18K |
| 2026-08-14 | KRW 13.420,00 | -0,74 % | KRW 13.900,00 | KRW 14.020,00 | KRW 12.500,00 | 341,84K |
| 2026-08-13 | KRW 13.520,00 | -0,79 % | KRW 14.690,00 | KRW 15.440,00 | KRW 13.330,00 | 888,71K |
| 2026-08-12 | KRW 13.627,27 | +6,61 % | KRW 12.754,55 | KRW 13.909,09 | KRW 12.368,18 | 482,66K |
| 2026-08-11 | KRW 12.781,82 | -0,99 % | KRW 12.790,91 | KRW 13.181,82 | KRW 12.190,91 | 581,30K |
| 2026-08-10 | KRW 12.909,09 | +15,45 % | KRW 11.400,00 | KRW 12.963,64 | KRW 11.181,82 | 454,98K |
| 2026-08-07 | KRW 11.181,82 | -1,84 % | KRW 11.418,18 | KRW 11.718,18 | KRW 10.572,73 | 516,05K |
| 2026-08-06 | KRW 11.390,91 | -9,07 % | KRW 12.400,00 | KRW 12.527,27 | KRW 11.390,91 | 379,53K |
| 2026-08-05 | KRW 12.527,27 | +3,61 % | KRW 12.545,45 | KRW 12.881,82 | KRW 12.109,09 | 403,43K |
| 2026-08-04 | KRW 12.090,91 | -10,20 % | KRW 13.827,27 | KRW 14.090,91 | KRW 11.554,55 | 791,67K |
| 2026-08-03 | KRW 13.463,64 | +5,48 % | KRW 12.627,27 | KRW 14.545,45 | KRW 12.281,82 | 623,42K |
| 2026-07-31 | KRW 12.763,64 | +25,02 % | KRW 10.909,09 | KRW 12.981,82 | KRW 10.909,09 | 435,33K |
| 2026-07-30 | KRW 10.209,09 | +7,57 % | KRW 9.100,00 | KRW 10.636,36 | KRW 8.827,27 | 727,82K |
| 2026-07-29 | KRW 9.490,91 | -15,74 % | KRW 11.363,64 | KRW 12.172,73 | KRW 8.954,55 | 517,44K |
| 2026-07-28 | KRW 11.263,64 | -16,51 % | KRW 13.363,64 | KRW 13.363,64 | KRW 11.045,45 | 262,90K |
| 2026-07-27 | KRW 13.490,91 | +0,54 % | KRW 13.545,45 | KRW 13.863,64 | KRW 13.245,45 | 115,46K |
| 2026-07-24 | KRW 13.418,18 | -8,32 % | KRW 14.454,55 | KRW 14.454,55 | KRW 13.209,09 | 305,63K |
| 2026-07-23 | KRW 14.636,36 | +3,47 % | KRW 14.336,36 | KRW 14.845,45 | KRW 13.636,36 | 313,35K |
| 2026-07-22 | KRW 14.145,45 | -8,25 % | KRW 15.827,27 | KRW 16.454,54 | KRW 14.127,27 | 401,24K |
| 2026-07-21 | KRW 15.418,18 | +2,54 % | KRW 14.909,09 | KRW 15.536,36 | KRW 14.145,45 | 223,11K |
| 2026-07-20 | KRW 15.036,36 | -2,59 % | KRW 14.990,91 | KRW 15.590,91 | KRW 14.018,18 | 230,59K |
| 2026-07-16 | KRW 15.436,36 | -11,15 % | KRW 16.845,46 | KRW 16.900,00 | KRW 15.190,91 | 428,18K |
| 2026-07-15 | KRW 17.372,73 | +20,80 % | KRW 15.327,27 | KRW 18.090,91 | KRW 14.954,55 | 1,02M |
| 2026-07-14 | KRW 14.381,82 | -4,35 % | KRW 15.045,45 | KRW 16.000,00 | KRW 13.181,82 | 358,03K |
| 2026-07-13 | KRW 15.036,36 | -8,82 % | KRW 16.490,91 | KRW 17.145,46 | KRW 15.036,36 | 219,02K |
| 2026-07-10 | KRW 16.490,91 | +4,43 % | KRW 16.000,00 | KRW 17.427,27 | KRW 15.663,64 | 384,39K |
| 2026-07-09 | KRW 15.790,91 | +8,63 % | KRW 15.000,00 | KRW 16.700,00 | KRW 14.600,00 | 322,71K |
| 2026-07-08 | KRW 14.536,36 | -11,51 % | KRW 16.000,00 | KRW 16.872,73 | KRW 14.145,45 | 344,88K |
| 2026-07-07 | KRW 16.427,27 | -5,89 % | KRW 16.936,36 | KRW 18.500,00 | KRW 15.863,64 | 247,94K |
| 2026-07-06 | KRW 17.454,54 | -8,13 % | KRW 19.136,36 | KRW 19.136,36 | KRW 17.045,46 | 270,93K |
| 2026-07-03 | KRW 19.000,00 | -9,52 % | KRW 20.727,27 | KRW 21.090,91 | KRW 17.227,27 | 481,16K |
| 2026-07-02 | KRW 21.000,00 | -6,85 % | KRW 21.454,54 | KRW 22.909,09 | KRW 19.863,64 | 549,04K |
| 2026-07-01 | KRW 22.545,46 | +22,77 % | KRW 18.454,54 | KRW 23.000,00 | KRW 16.790,91 | 1,50M |
| 2026-06-30 | KRW 18.363,64 | -3,35 % | KRW 19.000,00 | KRW 20.000,00 | KRW 18.109,09 | 564,55K |
| 2026-06-29 | KRW 19.000,00 | +1,95 % | KRW 18.772,73 | KRW 19.636,36 | KRW 17.636,36 | 242,76K |
| 2026-06-26 | KRW 18.636,36 | -6,82 % | KRW 19.636,36 | KRW 20.818,18 | KRW 17.690,91 | 495,81K |
| 2026-06-25 | KRW 20.000,00 | +1,22 % | KRW 22.727,27 | KRW 22.909,09 | KRW 18.636,36 | 792,85K |
| 2026-06-24 | KRW 19.759,77 | -4,98 % | KRW 20.339,72 | KRW 21.251,07 | KRW 18.599,86 | 700,35K |
| 2026-06-23 | KRW 20.795,39 | -16,33 % | KRW 25.062,18 | KRW 25.145,03 | KRW 20.546,84 | 938,37K |
| 2026-06-22 | KRW 24.855,05 | -7,98 % | KRW 26.760,61 | KRW 27.340,56 | KRW 24.523,65 | 720,43K |
| 2026-06-19 | KRW 27.009,16 | +2,19 % | KRW 26.429,21 | KRW 27.133,43 | KRW 24.523,65 | 1,32M |
| 2026-06-18 | KRW 26.429,21 | +4,59 % | KRW 24.855,05 | KRW 30.033,19 | KRW 24.026,55 | 4,22M |
| 2026-06-17 | KRW 25.269,30 | -0,65 % | KRW 25.642,13 | KRW 26.719,18 | KRW 24.399,38 | 773,85K |
| 2026-06-16 | KRW 25.435,00 | +5,86 % | KRW 25.600,70 | KRW 26.429,21 | KRW 23.570,87 | 1,18M |
| 2026-06-15 | KRW 24.026,55 | +6,62 % | KRW 23.570,87 | KRW 24.855,05 | KRW 22.535,25 | 978,11K |
| 2026-06-12 | KRW 22.535,25 | -1,63 % | KRW 24.026,55 | KRW 25.435,00 | KRW 22.286,70 | 807,04K |
| 2026-06-11 | KRW 22.908,07 | +13,79 % | KRW 19.718,34 | KRW 23.032,35 | KRW 18.765,56 | 621,67K |
| 2026-06-10 | KRW 20.132,59 | -8,47 % | KRW 21.499,62 | KRW 23.612,30 | KRW 19.635,49 | 792 |
| 2026-06-09 | KRW 21.996,72 | +8,81 % | KRW 21.002,52 | KRW 22.079,57 | KRW 19.594,06 | 638,32K |
| 2026-06-08 | KRW 20.215,44 | +1,24 % | KRW 18.724,14 | KRW 22.286,70 | KRW 17.439,96 | 756,60K |
| 2026-06-05 | KRW 19.966,89 | -2,82 % | KRW 20.422,57 | KRW 22.452,40 | KRW 18.392,74 | 896,45K |
| 2026-06-04 | KRW 20.546,84 | +16,43 % | KRW 18.268,46 | KRW 20.919,67 | KRW 18.102,76 | 851,54K |
| 2026-06-02 | KRW 17.647,09 | -10,69 % | KRW 19.304,09 | KRW 19.304,09 | KRW 16.777,16 | 903,72K |
| 2026-06-01 | KRW 19.759,77 | -16,02 % | KRW 23.446,60 | KRW 23.446,60 | KRW 19.055,54 | 1,53M |
| 2026-05-29 | KRW 23.529,45 | -5,96 % | KRW 25.517,85 | KRW 26.512,05 | KRW 21.955,29 | 1,86M |
| 2026-05-28 | KRW 25.020,75 | +1,17 % | KRW 23.156,62 | KRW 28.831,86 | KRW 21.002,52 | 4,65M |
| 2026-05-27 | KRW 24.730,78 | +0,84 % | KRW 28.831,86 | KRW 29.784,64 | KRW 23.860,85 | 6,05M |
| 2026-05-26 | KRW 24.523,65 | +29,82 % | KRW 20.629,69 | KRW 24.523,65 | KRW 20.588,27 | 4,80M |
| 2026-05-22 | KRW 18.889,84 | +16,80 % | KRW 16.396,05 | KRW 19.718,34 | KRW 15.468,13 | 2,85M |