AhnLab, Inc. 053800
KRX · Südkorea · Technologiedienstleistungen
KRW 77.800,00+2.400,00 (+3,18 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 77.800,00 | +3,18 % | KRW 75.000,00 | KRW 77.900,00 | KRW 74.900,00 | 62,05K |
| 2026-09-30 | KRW 75.400,00 | -1,69 % | KRW 76.600,00 | KRW 78.800,00 | KRW 74.700,00 | 93,55K |
| 2026-09-29 | KRW 76.700,00 | +2,82 % | KRW 74.700,00 | KRW 76.700,00 | KRW 72.200,00 | 101,59K |
| 2026-09-28 | KRW 74.600,00 | +0,40 % | KRW 74.200,00 | KRW 77.600,00 |
| KRW 73.900,00 |
| 78,23K |
| 2026-09-23 | KRW 74.300,00 | +4,94 % | KRW 71.500,00 | KRW 75.500,00 | KRW 71.300,00 | 128,51K |
| 2026-09-22 | KRW 70.800,00 | +2,46 % | KRW 68.900,00 | KRW 72.200,00 | KRW 68.400,00 | 119,58K |
| 2026-09-21 | KRW 69.100,00 | +1,32 % | KRW 67.200,00 | KRW 69.500,00 | KRW 66.000,00 | 102,32K |
| 2026-09-18 | KRW 68.200,00 | +4,28 % | KRW 65.200,00 | KRW 68.200,00 | KRW 64.500,00 | 135,59K |
| 2026-09-17 | KRW 65.400,00 | +1,24 % | KRW 64.900,00 | KRW 69.800,00 | KRW 64.800,00 | 199,70K |
| 2026-09-16 | KRW 64.600,00 | +1,57 % | KRW 62.700,00 | KRW 64.700,00 | KRW 62.100,00 | 121,23K |
| 2026-09-15 | KRW 63.600,00 | +4,09 % | KRW 62.700,00 | KRW 64.000,00 | KRW 61.800,00 | 129,92K |
| 2026-09-14 | KRW 61.100,00 | +3,04 % | KRW 60.000,00 | KRW 61.900,00 | KRW 58.500,00 | 127,63K |
| 2026-09-11 | KRW 59.300,00 | +3,85 % | KRW 58.400,00 | KRW 59.800,00 | KRW 57.200,00 | 93,47K |
| 2026-09-10 | KRW 57.100,00 | +0,53 % | KRW 56.800,00 | KRW 57.300,00 | KRW 56.400,00 | 23,25K |
| 2026-09-09 | KRW 56.800,00 | +0,18 % | KRW 56.700,00 | KRW 57.800,00 | KRW 56.500,00 | 22,17K |
| 2026-09-08 | KRW 56.700,00 | -0,70 % | KRW 57.200,00 | KRW 57.400,00 | KRW 56.700,00 | 19,52K |
| 2026-09-07 | KRW 57.100,00 | -1,04 % | KRW 58.000,00 | KRW 58.300,00 | KRW 57.100,00 | 9,78K |
| 2026-09-04 | KRW 57.700,00 | +1,41 % | KRW 57.500,00 | KRW 58.200,00 | KRW 57.100,00 | 9,65K |
| 2026-09-03 | KRW 56.900,00 | -2,07 % | KRW 58.800,00 | KRW 58.800,00 | KRW 56.700,00 | 19,50K |
| 2026-09-02 | KRW 58.100,00 | -1,69 % | KRW 58.100,00 | KRW 59.000,00 | KRW 57.800,00 | 18,80K |
| 2026-09-01 | KRW 59.100,00 | 0,00 % | KRW 58.600,00 | KRW 59.600,00 | KRW 58.500,00 | 15,87K |
| 2026-08-31 | KRW 59.100,00 | -0,67 % | KRW 58.900,00 | KRW 60.200,00 | KRW 57.800,00 | 27,61K |
| 2026-08-28 | KRW 59.500,00 | +4,57 % | KRW 58.300,00 | KRW 59.700,00 | KRW 57.500,00 | 43,12K |
| 2026-08-27 | KRW 56.900,00 | -0,18 % | KRW 57.300,00 | KRW 58.400,00 | KRW 56.700,00 | 15,42K |
| 2026-08-26 | KRW 57.000,00 | +0,18 % | KRW 56.600,00 | KRW 57.300,00 | KRW 56.200,00 | 12,85K |
| 2026-08-25 | KRW 56.900,00 | 0,00 % | KRW 56.500,00 | KRW 57.300,00 | KRW 55.600,00 | 34,59K |
| 2026-08-24 | KRW 56.900,00 | +0,89 % | KRW 56.200,00 | KRW 57.200,00 | KRW 55.700,00 | 16,76K |
| 2026-08-21 | KRW 56.400,00 | -1,57 % | KRW 56.800,00 | KRW 56.900,00 | KRW 55.900,00 | 25,68K |
| 2026-08-20 | KRW 57.300,00 | +0,53 % | KRW 57.500,00 | KRW 58.500,00 | KRW 57.100,00 | 18,26K |
| 2026-08-19 | KRW 57.000,00 | -0,35 % | KRW 57.300,00 | KRW 57.600,00 | KRW 55.800,00 | 28,85K |
| 2026-08-18 | KRW 57.200,00 | -3,54 % | KRW 59.000,00 | KRW 60.300,00 | KRW 56.700,00 | 44,61K |
| 2026-08-14 | KRW 59.300,00 | -1,98 % | KRW 60.700,00 | KRW 64.000,00 | KRW 58.700,00 | 35,41K |
| 2026-08-13 | KRW 60.500,00 | -3,66 % | KRW 62.700,00 | KRW 63.000,00 | KRW 59.000,00 | 67,79K |
| 2026-08-12 | KRW 62.800,00 | -2,64 % | KRW 63.500,00 | KRW 64.500,00 | KRW 62.500,00 | 42,99K |
| 2026-08-11 | KRW 64.500,00 | +6,61 % | KRW 60.500,00 | KRW 64.500,00 | KRW 60.000,00 | 100,97K |
| 2026-08-10 | KRW 60.500,00 | +2,02 % | KRW 59.200,00 | KRW 61.200,00 | KRW 58.600,00 | 44,37K |
| 2026-08-07 | KRW 59.300,00 | +1,54 % | KRW 57.900,00 | KRW 59.600,00 | KRW 57.800,00 | 32,22K |
| 2026-08-06 | KRW 58.400,00 | +3,36 % | KRW 56.900,00 | KRW 58.500,00 | KRW 56.000,00 | 41,92K |
| 2026-08-05 | KRW 56.500,00 | +0,36 % | KRW 56.300,00 | KRW 57.400,00 | KRW 56.200,00 | 25,30K |
| 2026-08-04 | KRW 56.300,00 | +3,68 % | KRW 55.200,00 | KRW 56.700,00 | KRW 55.200,00 | 34,74K |
| 2026-08-03 | KRW 54.300,00 | +2,45 % | KRW 52.700,00 | KRW 56.000,00 | KRW 52.700,00 | 37,78K |
| 2026-07-31 | KRW 53.000,00 | +0,19 % | KRW 53.600,00 | KRW 54.200,00 | KRW 52.000,00 | 58,17K |
| 2026-07-30 | KRW 52.900,00 | +1,73 % | KRW 51.500,00 | KRW 53.500,00 | KRW 51.500,00 | 51,56K |
| 2026-07-29 | KRW 52.000,00 | -1,89 % | KRW 52.700,00 | KRW 53.300,00 | KRW 50.800,00 | 90,33K |
| 2026-07-28 | KRW 53.000,00 | -2,75 % | KRW 54.200,00 | KRW 54.500,00 | KRW 52.100,00 | 36,36K |
| 2026-07-27 | KRW 54.500,00 | +0,93 % | KRW 55.100,00 | KRW 55.400,00 | KRW 54.400,00 | 31,22K |
| 2026-07-24 | KRW 54.000,00 | -0,92 % | KRW 53.600,00 | KRW 54.600,00 | KRW 53.600,00 | 33,37K |
| 2026-07-23 | KRW 54.500,00 | +0,93 % | KRW 53.900,00 | KRW 55.000,00 | KRW 52.200,00 | 66,08K |
| 2026-07-22 | KRW 54.000,00 | +2,27 % | KRW 53.200,00 | KRW 54.300,00 | KRW 52.700,00 | 49,25K |
| 2026-07-21 | KRW 52.800,00 | +1,34 % | KRW 51.600,00 | KRW 53.400,00 | KRW 51.600,00 | 47,20K |
| 2026-07-20 | KRW 52.100,00 | -0,57 % | KRW 52.100,00 | KRW 53.100,00 | KRW 51.600,00 | 157,40K |
| 2026-07-16 | KRW 52.400,00 | -3,68 % | KRW 54.400,00 | KRW 55.300,00 | KRW 52.400,00 | 217,62K |
| 2026-07-15 | KRW 54.400,00 | +0,74 % | KRW 54.100,00 | KRW 55.300,00 | KRW 54.100,00 | 27,72K |
| 2026-07-14 | KRW 54.000,00 | -0,55 % | KRW 55.300,00 | KRW 56.200,00 | KRW 53.400,00 | 39,25K |
| 2026-07-13 | KRW 54.300,00 | -2,16 % | KRW 55.900,00 | KRW 56.600,00 | KRW 54.000,00 | 49,95K |
| 2026-07-10 | KRW 55.500,00 | +3,54 % | KRW 54.100,00 | KRW 56.300,00 | KRW 54.100,00 | 43,95K |
| 2026-07-09 | KRW 53.600,00 | -0,37 % | KRW 53.600,00 | KRW 55.000,00 | KRW 53.100,00 | 27,09K |
| 2026-07-08 | KRW 53.800,00 | -0,19 % | KRW 54.000,00 | KRW 54.700,00 | KRW 53.200,00 | 24,60K |
| 2026-07-07 | KRW 53.900,00 | 0,00 % | KRW 54.000,00 | KRW 55.600,00 | KRW 53.300,00 | 28,75K |
| 2026-07-06 | KRW 53.900,00 | 0,00 % | KRW 54.100,00 | KRW 54.600,00 | KRW 53.100,00 | 16,82K |
| 2026-07-03 | KRW 53.900,00 | -0,55 % | KRW 54.000,00 | KRW 55.100,00 | KRW 52.800,00 | 15,68K |
| 2026-07-02 | KRW 54.200,00 | +0,56 % | KRW 53.000,00 | KRW 55.200,00 | KRW 52.800,00 | 36,51K |
| 2026-07-01 | KRW 53.900,00 | +2,67 % | KRW 52.500,00 | KRW 54.400,00 | KRW 52.300,00 | 21,90K |
| 2026-06-30 | KRW 52.500,00 | -1,69 % | KRW 53.400,00 | KRW 54.300,00 | KRW 52.400,00 | 22,70K |
| 2026-06-29 | KRW 53.400,00 | +3,69 % | KRW 52.200,00 | KRW 54.000,00 | KRW 51.800,00 | 30,30K |
| 2026-06-26 | KRW 51.500,00 | -0,77 % | KRW 52.000,00 | KRW 53.000,00 | KRW 51.000,00 | 47,81K |
| 2026-06-25 | KRW 51.900,00 | -1,14 % | KRW 52.400,00 | KRW 53.400,00 | KRW 51.800,00 | 23,56K |
| 2026-06-24 | KRW 52.500,00 | -1,13 % | KRW 53.700,00 | KRW 53.700,00 | KRW 52.100,00 | 23,73K |
| 2026-06-23 | KRW 53.100,00 | -1,30 % | KRW 54.100,00 | KRW 54.500,00 | KRW 52.800,00 | 40,05K |
| 2026-06-22 | KRW 53.800,00 | -3,24 % | KRW 55.400,00 | KRW 55.800,00 | KRW 53.500,00 | 37,10K |
| 2026-06-19 | KRW 55.600,00 | -3,14 % | KRW 58.000,00 | KRW 58.000,00 | KRW 55.400,00 | 77,69K |
| 2026-06-18 | KRW 57.400,00 | -1,88 % | KRW 58.600,00 | KRW 58.600,00 | KRW 57.400,00 | 17,93K |
| 2026-06-17 | KRW 58.500,00 | -0,51 % | KRW 59.000,00 | KRW 59.500,00 | KRW 58.200,00 | 24,56K |
| 2026-06-16 | KRW 58.800,00 | -0,34 % | KRW 58.800,00 | KRW 59.400,00 | KRW 58.400,00 | 20,58K |
| 2026-06-15 | KRW 59.000,00 | +2,97 % | KRW 57.800,00 | KRW 59.200,00 | KRW 57.400,00 | 32,55K |
| 2026-06-12 | KRW 57.300,00 | +0,70 % | KRW 57.800,00 | KRW 58.200,00 | KRW 56.600,00 | 55,65K |
| 2026-06-11 | KRW 56.900,00 | -0,87 % | KRW 56.500,00 | KRW 57.900,00 | KRW 55.200,00 | 173,63K |
| 2026-06-10 | KRW 57.400,00 | +0,17 % | KRW 56.700,00 | KRW 59.900,00 | KRW 56.000,00 | 1 |
| 2026-06-09 | KRW 57.300,00 | +1,60 % | KRW 56.700,00 | KRW 58.300,00 | KRW 56.600,00 | 42,54K |
| 2026-06-08 | KRW 56.400,00 | -3,75 % | KRW 57.000,00 | KRW 57.800,00 | KRW 55.400,00 | 62,77K |
| 2026-06-05 | KRW 58.600,00 | -2,17 % | KRW 59.900,00 | KRW 59.900,00 | KRW 58.300,00 | 55,76K |
| 2026-06-04 | KRW 59.900,00 | -1,96 % | KRW 61.200,00 | KRW 61.700,00 | KRW 59.900,00 | 40,82K |
| 2026-06-02 | KRW 61.100,00 | -0,81 % | KRW 61.800,00 | KRW 61.800,00 | KRW 60.000,00 | 56,43K |
| 2026-06-01 | KRW 61.600,00 | +0,98 % | KRW 61.000,00 | KRW 61.800,00 | KRW 60.200,00 | 44,51K |
| 2026-05-29 | KRW 61.000,00 | -1,13 % | KRW 61.600,00 | KRW 62.000,00 | KRW 60.400,00 | 58,58K |
| 2026-05-28 | KRW 61.700,00 | +0,16 % | KRW 61.300,00 | KRW 62.700,00 | KRW 59.900,00 | 36,29K |
| 2026-05-27 | KRW 61.600,00 | -1,60 % | KRW 62.800,00 | KRW 63.300,00 | KRW 61.300,00 | 29,72K |
| 2026-05-26 | KRW 62.600,00 | -2,80 % | KRW 64.500,00 | KRW 65.200,00 | KRW 62.500,00 | 35,12K |
| 2026-05-22 | KRW 64.400,00 | +7,87 % | KRW 60.800,00 | KRW 64.900,00 | KRW 60.800,00 | 95,18K |
| 2026-05-21 | KRW 59.700,00 | +0,67 % | KRW 59.500,00 | KRW 61.000,00 | KRW 59.500,00 | 27,56K |