APS Inc. 054620
KRX · Südkorea · Elektronische Technologie
KRW 3.875,00+170,00 (+4,59 %)
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 3.875,00 | +4,59 % | KRW 3.690,00 | KRW 3.945,00 | KRW 3.670,00 | 54,12K |
| 2026-10-01 | KRW 3.705,00 | +0,27 % | KRW 3.725,00 | KRW 3.775,00 | KRW 3.675,00 | 34,41K |
| 2026-09-30 | KRW 3.695,00 | -0,67 % | KRW 3.690,00 | KRW 3.780,00 | KRW 3.660,00 | 1,14M |
| 2026-09-29 | KRW 3.720,00 | 0,00 % | KRW 3.720,00 | KRW 3.720,00 | KRW 3.620,00 | 16,04K |
| 2026-09-28 | KRW 3.720,00 | -0,53 % | KRW 3.775,00 | KRW 3.865,00 | KRW 3.665,00 | 20,56K |
| 2026-09-23 | KRW 3.740,00 | +1,63 % | KRW 3.680,00 | KRW 3.790,00 | KRW 3.670,00 | 9,07K |
| 2026-09-22 | KRW 3.680,00 | -2,77 % | KRW 3.840,00 | KRW 3.840,00 | KRW 3.675,00 | 26,65K |
| 2026-09-21 | KRW 3.785,00 | -1,17 % | KRW 3.830,00 | KRW 3.895,00 | KRW 3.730,00 | 27,80K |
| 2026-09-18 | KRW 3.830,00 | +0,39 % | KRW 3.790,00 | KRW 3.855,00 | KRW 3.740,00 | 18,53K |
| 2026-09-17 | KRW 3.815,00 | +0,66 % | KRW 3.760,00 | KRW 3.850,00 | KRW 3.730,00 | 11,71K |
| 2026-09-16 | KRW 3.790,00 | -0,13 % | KRW 3.825,00 | KRW 3.830,00 | KRW 3.700,00 | 14,94K |
| 2026-09-15 | KRW 3.795,00 | -0,78 % | KRW 3.800,00 | KRW 3.845,00 | KRW 3.725,00 | 11,21K |
| 2026-09-14 | KRW 3.825,00 | -1,16 % | KRW 3.870,00 | KRW 3.880,00 | KRW 3.765,00 | 21,39K |
| 2026-09-11 | KRW 3.870,00 | +0,78 % | KRW 3.810,00 | KRW 3.870,00 | KRW 3.765,00 | 17,00K |
| 2026-09-10 | KRW 3.840,00 | 0,00 % | KRW 3.840,00 | KRW 3.875,00 | KRW 3.740,00 | 20,12K |
| 2026-09-09 | KRW 3.840,00 | -1,92 % | KRW 3.915,00 | KRW 3.960,00 | KRW 3.800,00 | 16,24K |
| 2026-09-08 | KRW 3.915,00 | +0,38 % | KRW 3.855,00 | KRW 3.970,00 | KRW 3.820,00 | 21,09K |
| 2026-09-07 | KRW 3.900,00 | +1,30 % | KRW 3.850,00 | KRW 3.980,00 | KRW 3.810,00 | 25,00K |
| 2026-09-04 | KRW 3.850,00 | +3,91 % | KRW 3.800,00 | KRW 3.900,00 | KRW 3.675,00 | 31,13K |
| 2026-09-03 | KRW 3.705,00 | -1,98 % | KRW 3.715,00 | KRW 3.820,00 | KRW 3.705,00 | 13,14K |
| 2026-09-02 | KRW 3.780,00 | -0,79 % | KRW 3.830,00 | KRW 3.830,00 | KRW 3.690,00 | 26,18K |
| 2026-09-01 | KRW 3.810,00 | -1,55 % | KRW 3.840,00 | KRW 3.950,00 | KRW 3.755,00 | 11,25K |
| 2026-08-31 | KRW 3.870,00 | +0,52 % | KRW 3.850,00 | KRW 3.880,00 | KRW 3.675,00 | 27,09K |
| 2026-08-28 | KRW 3.850,00 | +0,13 % | KRW 3.925,00 | KRW 3.925,00 | KRW 3.735,00 | 19,53K |
| 2026-08-27 | KRW 3.845,00 | +0,92 % | KRW 3.810,00 | KRW 3.870,00 | KRW 3.795,00 | 15,23K |
| 2026-08-26 | KRW 3.810,00 | -0,78 % | KRW 3.860,00 | KRW 3.860,00 | KRW 3.710,00 | 18,72K |
| 2026-08-25 | KRW 3.840,00 | +1,19 % | KRW 3.765,00 | KRW 3.920,00 | KRW 3.685,00 | 22,94K |
| 2026-08-24 | KRW 3.795,00 | +1,61 % | KRW 3.740,00 | KRW 3.810,00 | KRW 3.735,00 | 15,53K |
| 2026-08-21 | KRW 3.735,00 | -3,36 % | KRW 3.865,00 | KRW 3.890,00 | KRW 3.650,00 | 38,20K |
| 2026-08-20 | KRW 3.865,00 | -1,28 % | KRW 3.970,00 | KRW 3.970,00 | KRW 3.815,00 | 36,50K |
| 2026-08-19 | KRW 3.915,00 | -3,09 % | KRW 4.040,00 | KRW 4.080,00 | KRW 3.845,00 | 18,79K |
| 2026-08-18 | KRW 4.040,00 | -2,77 % | KRW 4.155,00 | KRW 4.155,00 | KRW 3.995,00 | 42,30K |
| 2026-08-14 | KRW 4.155,00 | -0,60 % | KRW 4.160,00 | KRW 4.230,00 | KRW 4.070,00 | 30,71K |
| 2026-08-13 | KRW 4.180,00 | 0,00 % | KRW 4.135,00 | KRW 4.235,00 | KRW 4.080,00 | 29,21K |
| 2026-08-12 | KRW 4.180,00 | +0,12 % | KRW 4.175,00 | KRW 4.295,00 | KRW 4.075,00 | 25,43K |
| 2026-08-11 | KRW 4.175,00 | -0,95 % | KRW 4.190,00 | KRW 4.300,00 | KRW 4.140,00 | 29,59K |
| 2026-08-10 | KRW 4.215,00 | +0,48 % | KRW 4.335,00 | KRW 4.335,00 | KRW 4.055,00 | 36,00K |
| 2026-08-07 | KRW 4.195,00 | -1,06 % | KRW 4.210,00 | KRW 4.390,00 | KRW 4.120,00 | 15,17K |
| 2026-08-06 | KRW 4.240,00 | -1,40 % | KRW 4.375,00 | KRW 4.375,00 | KRW 4.150,00 | 13,64K |
| 2026-08-05 | KRW 4.300,00 | +2,63 % | KRW 4.250,00 | KRW 4.400,00 | KRW 4.205,00 | 29,01K |
| 2026-08-04 | KRW 4.190,00 | +2,57 % | KRW 4.060,00 | KRW 4.210,00 | KRW 4.060,00 | 34,51K |
| 2026-08-03 | KRW 4.085,00 | -0,97 % | KRW 3.950,00 | KRW 4.230,00 | KRW 3.950,00 | 62,63K |
| 2026-07-31 | KRW 4.125,00 | +10,00 % | KRW 3.700,00 | KRW 4.135,00 | KRW 3.660,00 | 39,97K |
| 2026-07-30 | KRW 3.750,00 | +3,16 % | KRW 3.280,00 | KRW 3.790,00 | KRW 3.280,00 | 72,41K |
| 2026-07-29 | KRW 3.635,00 | -12,41 % | KRW 4.025,00 | KRW 4.160,00 | KRW 3.430,00 | 211,28K |
| 2026-07-28 | KRW 4.150,00 | -1,19 % | KRW 4.150,00 | KRW 4.270,00 | KRW 3.900,00 | 38,00K |
| 2026-07-27 | KRW 4.200,00 | +0,36 % | KRW 4.185,00 | KRW 4.290,00 | KRW 4.065,00 | 10,21K |
| 2026-07-24 | KRW 4.185,00 | -2,45 % | KRW 4.285,00 | KRW 4.325,00 | KRW 4.110,00 | 17,18K |
| 2026-07-23 | KRW 4.290,00 | +1,90 % | KRW 4.250,00 | KRW 4.365,00 | KRW 4.145,00 | 19,78K |
| 2026-07-22 | KRW 4.210,00 | -0,24 % | KRW 4.230,00 | KRW 4.440,00 | KRW 4.155,00 | 16,96K |
| 2026-07-21 | KRW 4.220,00 | +4,84 % | KRW 4.025,00 | KRW 4.295,00 | KRW 3.910,00 | 55,86K |
| 2026-07-20 | KRW 4.025,00 | -4,17 % | KRW 4.200,00 | KRW 4.200,00 | KRW 3.995,00 | 41,95K |
| 2026-07-16 | KRW 4.200,00 | -1,18 % | KRW 4.250,00 | KRW 4.370,00 | KRW 4.200,00 | 39,17K |
| 2026-07-15 | KRW 4.250,00 | -2,52 % | KRW 4.380,00 | KRW 4.470,00 | KRW 4.155,00 | 84,40K |
| 2026-07-14 | KRW 4.360,00 | -0,57 % | KRW 4.350,00 | KRW 4.545,00 | KRW 4.150,00 | 29,73K |
| 2026-07-13 | KRW 4.385,00 | -0,11 % | KRW 4.490,00 | KRW 4.720,00 | KRW 4.315,00 | 52,07K |
| 2026-07-10 | KRW 4.390,00 | +3,54 % | KRW 4.240,00 | KRW 4.450,00 | KRW 4.215,00 | 38,91K |
| 2026-07-09 | KRW 4.240,00 | +3,04 % | KRW 4.060,00 | KRW 4.330,00 | KRW 4.060,00 | 48,70K |
| 2026-07-08 | KRW 4.115,00 | +2,24 % | KRW 4.030,00 | KRW 4.400,00 | KRW 3.990,00 | 91,26K |
| 2026-07-07 | KRW 4.025,00 | -4,05 % | KRW 4.195,00 | KRW 4.245,00 | KRW 3.980,00 | 30,91K |
| 2026-07-06 | KRW 4.195,00 | +1,33 % | KRW 4.350,00 | KRW 4.350,00 | KRW 4.000,00 | 33,13K |
| 2026-07-03 | KRW 4.140,00 | +1,72 % | KRW 4.075,00 | KRW 4.145,00 | KRW 3.900,00 | 35,50K |
| 2026-07-02 | KRW 4.070,00 | -3,67 % | KRW 4.310,00 | KRW 4.310,00 | KRW 4.030,00 | 74,71K |
| 2026-07-01 | KRW 4.225,00 | +0,84 % | KRW 4.195,00 | KRW 4.525,00 | KRW 4.140,00 | 101,78K |
| 2026-06-30 | KRW 4.190,00 | +2,95 % | KRW 4.120,00 | KRW 4.245,00 | KRW 4.010,00 | 70,16K |
| 2026-06-29 | KRW 4.070,00 | +5,44 % | KRW 3.600,00 | KRW 4.100,00 | KRW 3.600,00 | 38,30K |
| 2026-06-26 | KRW 3.860,00 | +5,18 % | KRW 3.635,00 | KRW 3.860,00 | KRW 3.560,00 | 130,51K |
| 2026-06-25 | KRW 3.670,00 | -1,21 % | KRW 3.730,00 | KRW 3.900,00 | KRW 3.650,00 | 64,00K |
| 2026-06-24 | KRW 3.715,00 | -7,47 % | KRW 4.015,00 | KRW 4.075,00 | KRW 3.680,00 | 154,39K |
| 2026-06-23 | KRW 4.015,00 | -4,52 % | KRW 4.200,00 | KRW 4.300,00 | KRW 3.905,00 | 61,00K |
| 2026-06-22 | KRW 4.205,00 | -5,72 % | KRW 4.425,00 | KRW 4.515,00 | KRW 4.200,00 | 76,59K |
| 2026-06-19 | KRW 4.460,00 | -2,83 % | KRW 4.700,00 | KRW 4.700,00 | KRW 4.360,00 | 63,41K |
| 2026-06-18 | KRW 4.590,00 | -3,16 % | KRW 4.740,00 | KRW 4.750,00 | KRW 4.400,00 | 58,49K |
| 2026-06-17 | KRW 4.740,00 | +4,06 % | KRW 4.550,00 | KRW 4.825,00 | KRW 4.450,00 | 65,31K |
| 2026-06-16 | KRW 4.555,00 | -0,33 % | KRW 4.610,00 | KRW 4.670,00 | KRW 4.345,00 | 59,05K |
| 2026-06-15 | KRW 4.570,00 | +2,81 % | KRW 4.580,00 | KRW 4.755,00 | KRW 4.515,00 | 90,74K |
| 2026-06-12 | KRW 4.445,00 | +5,71 % | KRW 4.280,00 | KRW 4.545,00 | KRW 4.280,00 | 75,67K |
| 2026-06-11 | KRW 4.205,00 | +1,57 % | KRW 4.110,00 | KRW 4.285,00 | KRW 4.040,00 | 60,91K |
| 2026-06-10 | KRW 4.140,00 | +0,24 % | KRW 4.125,00 | KRW 4.260,00 | KRW 4.010,00 | 22 |
| 2026-06-09 | KRW 4.130,00 | +0,12 % | KRW 4.085,00 | KRW 4.200,00 | KRW 4.055,00 | 59,22K |
| 2026-06-08 | KRW 4.125,00 | -4,40 % | KRW 4.100,00 | KRW 4.175,00 | KRW 3.935,00 | 84,53K |
| 2026-06-05 | KRW 4.315,00 | -0,35 % | KRW 4.335,00 | KRW 4.555,00 | KRW 4.150,00 | 66,11K |
| 2026-06-04 | KRW 4.330,00 | -0,69 % | KRW 4.325,00 | KRW 4.570,00 | KRW 4.250,00 | 51,81K |
| 2026-06-02 | KRW 4.360,00 | -1,36 % | KRW 4.540,00 | KRW 4.540,00 | KRW 4.170,00 | 100,29K |
| 2026-06-01 | KRW 4.420,00 | -6,36 % | KRW 4.655,00 | KRW 4.715,00 | KRW 4.340,00 | 168,06K |
| 2026-05-29 | KRW 4.720,00 | -5,22 % | KRW 5.000,00 | KRW 5.030,00 | KRW 4.655,00 | 93,45K |
| 2026-05-28 | KRW 4.980,00 | -2,92 % | KRW 5.190,00 | KRW 5.190,00 | KRW 4.805,00 | 108,77K |
| 2026-05-27 | KRW 5.130,00 | -6,56 % | KRW 5.450,00 | KRW 5.450,00 | KRW 5.110,00 | 127,21K |
| 2026-05-26 | KRW 5.490,00 | -2,49 % | KRW 5.710,00 | KRW 5.780,00 | KRW 5.460,00 | 122,01K |
| 2026-05-22 | KRW 5.630,00 | +4,84 % | KRW 5.500,00 | KRW 5.700,00 | KRW 5.430,00 | 69,21K |