Autech Corporation 067170
KRX · Südkorea · Produzierendes Gewerbe
KRW 2.845,00+220,00 (+8,38 %)
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 2.625,00 | +0,77 % | KRW 2.580,00 | KRW 2.835,00 | KRW 2.560,00 | 1,71M |
| 2026-09-30 | KRW 2.605,00 | +2,36 % | KRW 2.545,00 | KRW 2.650,00 | KRW 2.520,00 | 172,29K |
| 2026-09-29 | KRW 2.545,00 | +0,20 % | KRW 2.505,00 | KRW 2.650,00 | KRW 2.420,00 | 368,60K |
| 2026-09-28 | KRW 2.540,00 | +3,46 % | KRW 2.455,00 | KRW 2.780,00 | KRW 2.405,00 | 716,06K |
| 2026-09-23 | KRW 2.455,00 | +0,20 % | KRW 2.460,00 | KRW 2.525,00 | KRW 2.385,00 | 158,36K |
| 2026-09-22 | KRW 2.450,00 | +2,94 % | KRW 2.440,00 | KRW 2.550,00 | KRW 2.380,00 | 234,97K |
| 2026-09-21 | KRW 2.380,00 | 0,00 % | KRW 2.380,00 | KRW 2.520,00 | KRW 2.310,00 | 290,93K |
| 2026-09-18 | KRW 2.380,00 | -1,65 % | KRW 2.450,00 | KRW 2.450,00 | KRW 2.370,00 | 116,56K |
| 2026-09-17 | KRW 2.420,00 | -2,42 % | KRW 2.465,00 | KRW 2.500,00 | KRW 2.385,00 | 135,40K |
| 2026-09-16 | KRW 2.480,00 | +1,22 % | KRW 2.515,00 | KRW 2.535,00 | KRW 2.410,00 | 70,86K |
| 2026-09-15 | KRW 2.450,00 | -2,39 % | KRW 2.585,00 | KRW 2.585,00 | KRW 2.420,00 | 123,27K |
| 2026-09-14 | KRW 2.510,00 | -1,38 % | KRW 2.545,00 | KRW 2.595,00 | KRW 2.460,00 | 80,25K |
| 2026-09-11 | KRW 2.545,00 | +1,80 % | KRW 2.480,00 | KRW 2.590,00 | KRW 2.450,00 | 190,02K |
| 2026-09-10 | KRW 2.500,00 | -3,66 % | KRW 2.630,00 | KRW 2.630,00 | KRW 2.490,00 | 157,95K |
| 2026-09-09 | KRW 2.595,00 | -2,08 % | KRW 2.620,00 | KRW 2.720,00 | KRW 2.580,00 | 229,75K |
| 2026-09-08 | KRW 2.650,00 | +4,74 % | KRW 2.555,00 | KRW 2.660,00 | KRW 2.490,00 | 185,12K |
| 2026-09-07 | KRW 2.530,00 | -1,94 % | KRW 2.585,00 | KRW 2.675,00 | KRW 2.520,00 | 307,76K |
| 2026-09-04 | KRW 2.580,00 | -2,82 % | KRW 2.680,00 | KRW 2.745,00 | KRW 2.580,00 | 213,73K |
| 2026-09-03 | KRW 2.655,00 | +6,41 % | KRW 2.510,00 | KRW 2.730,00 | KRW 2.510,00 | 315,17K |
| 2026-09-02 | KRW 2.495,00 | -5,85 % | KRW 2.630,00 | KRW 2.640,00 | KRW 2.470,00 | 377,01K |
| 2026-09-01 | KRW 2.650,00 | -5,36 % | KRW 2.800,00 | KRW 3.150,00 | KRW 2.630,00 | 1,83M |
| 2026-08-31 | KRW 2.800,00 | -0,53 % | KRW 2.820,00 | KRW 2.835,00 | KRW 2.700,00 | 314,79K |
| 2026-08-28 | KRW 2.815,00 | +1,99 % | KRW 2.735,00 | KRW 2.860,00 | KRW 2.720,00 | 389,80K |
| 2026-08-27 | KRW 2.760,00 | -0,54 % | KRW 2.765,00 | KRW 2.900,00 | KRW 2.635,00 | 437,06K |
| 2026-08-26 | KRW 2.775,00 | +5,71 % | KRW 2.635,00 | KRW 2.800,00 | KRW 2.570,00 | 513,19K |
| 2026-08-25 | KRW 2.625,00 | +5,00 % | KRW 2.405,00 | KRW 2.635,00 | KRW 2.380,00 | 423,06K |
| 2026-08-24 | KRW 2.500,00 | -4,94 % | KRW 2.565,00 | KRW 2.620,00 | KRW 2.455,00 | 316,69K |
| 2026-08-21 | KRW 2.630,00 | +8,45 % | KRW 2.400,00 | KRW 2.850,00 | KRW 2.345,00 | 906,86K |
| 2026-08-20 | KRW 2.425,00 | -0,82 % | KRW 2.445,00 | KRW 2.510,00 | KRW 2.325,00 | 258,25K |
| 2026-08-19 | KRW 2.445,00 | -7,39 % | KRW 2.530,00 | KRW 2.630,00 | KRW 2.350,00 | 760,41K |
| 2026-08-18 | KRW 2.640,00 | +15,79 % | KRW 2.300,00 | KRW 2.745,00 | KRW 2.195,00 | 1,86M |
| 2026-08-14 | KRW 2.280,00 | +0,22 % | KRW 2.275,00 | KRW 2.390,00 | KRW 2.165,00 | 338,63K |
| 2026-08-13 | KRW 2.275,00 | -5,21 % | KRW 2.400,00 | KRW 2.445,00 | KRW 2.225,00 | 229,31K |
| 2026-08-12 | KRW 2.400,00 | +1,27 % | KRW 2.370,00 | KRW 2.445,00 | KRW 2.310,00 | 166,88K |
| 2026-08-11 | KRW 2.370,00 | +2,60 % | KRW 2.310,00 | KRW 2.425,00 | KRW 2.225,00 | 255,54K |
| 2026-08-10 | KRW 2.310,00 | +11,06 % | KRW 2.165,00 | KRW 2.450,00 | KRW 2.150,00 | 771,49K |
| 2026-08-07 | KRW 2.080,00 | +1,46 % | KRW 2.100,00 | KRW 2.150,00 | KRW 2.020,00 | 113,66K |
| 2026-08-06 | KRW 2.050,00 | -0,24 % | KRW 2.105,00 | KRW 2.105,00 | KRW 2.010,00 | 182,01K |
| 2026-08-05 | KRW 2.055,00 | +1,73 % | KRW 2.085,00 | KRW 2.085,00 | KRW 2.020,00 | 214,48K |
| 2026-08-04 | KRW 2.020,00 | +5,48 % | KRW 1.915,00 | KRW 2.065,00 | KRW 1.903,00 | 282,38K |
| 2026-08-03 | KRW 1.915,00 | +4,87 % | KRW 1.861,00 | KRW 2.085,00 | KRW 1.806,00 | 485,99K |
| 2026-07-31 | KRW 1.826,00 | +5,06 % | KRW 1.850,00 | KRW 1.897,00 | KRW 1.789,00 | 387,57K |
| 2026-07-30 | KRW 1.738,00 | -3,50 % | KRW 1.801,00 | KRW 1.847,00 | KRW 1.700,00 | 256,14K |
| 2026-07-29 | KRW 1.801,00 | -8,95 % | KRW 1.969,00 | KRW 2.025,00 | KRW 1.746,00 | 344,61K |
| 2026-07-28 | KRW 1.978,00 | -7,35 % | KRW 2.155,00 | KRW 2.250,00 | KRW 1.968,00 | 329,88K |
| 2026-07-27 | KRW 2.135,00 | +3,64 % | KRW 2.090,00 | KRW 2.220,00 | KRW 2.070,00 | 275,03K |
| 2026-07-24 | KRW 2.060,00 | -7,62 % | KRW 2.230,00 | KRW 2.265,00 | KRW 2.030,00 | 450,03K |
| 2026-07-23 | KRW 2.230,00 | +0,90 % | KRW 2.235,00 | KRW 2.270,00 | KRW 2.160,00 | 306,38K |
| 2026-07-22 | KRW 2.210,00 | -3,49 % | KRW 2.395,00 | KRW 2.395,00 | KRW 2.200,00 | 326,00K |
| 2026-07-21 | KRW 2.290,00 | -5,18 % | KRW 2.445,00 | KRW 2.445,00 | KRW 2.260,00 | 351,16K |
| 2026-07-20 | KRW 2.415,00 | -6,03 % | KRW 2.475,00 | KRW 2.550,00 | KRW 2.410,00 | 280,36K |
| 2026-07-16 | KRW 2.570,00 | -2,28 % | KRW 2.590,00 | KRW 2.840,00 | KRW 2.485,00 | 1,25M |
| 2026-07-15 | KRW 2.630,00 | 0,00 % | KRW 2.630,00 | KRW 2.705,00 | KRW 2.550,00 | 786,60K |
| 2026-07-14 | KRW 2.630,00 | -7,88 % | KRW 2.855,00 | KRW 2.940,00 | KRW 2.505,00 | 1,17M |
| 2026-07-13 | KRW 2.855,00 | +0,88 % | KRW 2.900,00 | KRW 3.105,00 | KRW 2.750,00 | 2,45M |
| 2026-07-10 | KRW 2.830,00 | +14,81 % | KRW 2.545,00 | KRW 2.890,00 | KRW 2.530,00 | 1,19M |
| 2026-07-09 | KRW 2.465,00 | -8,19 % | KRW 2.545,00 | KRW 2.785,00 | KRW 2.465,00 | 960,10K |
| 2026-07-08 | KRW 2.685,00 | -7,41 % | KRW 2.810,00 | KRW 3.060,00 | KRW 2.615,00 | 1,09M |
| 2026-07-07 | KRW 2.900,00 | +7,21 % | KRW 2.910,00 | KRW 3.150,00 | KRW 2.705,00 | 2,61M |
| 2026-07-06 | KRW 2.705,00 | +10,86 % | KRW 2.500,00 | KRW 2.970,00 | KRW 2.385,00 | 3,76M |
| 2026-07-03 | KRW 2.440,00 | -0,20 % | KRW 2.445,00 | KRW 2.480,00 | KRW 2.310,00 | 486,90K |
| 2026-07-02 | KRW 2.445,00 | -15,54 % | KRW 2.770,00 | KRW 2.840,00 | KRW 2.400,00 | 861,25K |
| 2026-07-01 | KRW 2.895,00 | -2,03 % | KRW 2.880,00 | KRW 3.210,00 | KRW 2.735,00 | 2,39M |
| 2026-06-30 | KRW 2.955,00 | -6,49 % | KRW 3.080,00 | KRW 3.190,00 | KRW 2.805,00 | 1,50M |
| 2026-06-29 | KRW 3.160,00 | +3,27 % | KRW 3.130,00 | KRW 3.475,00 | KRW 3.060,00 | 3,96M |
| 2026-06-26 | KRW 3.060,00 | +13,75 % | KRW 2.800,00 | KRW 3.490,00 | KRW 2.730,00 | 8,71M |
| 2026-06-25 | KRW 2.690,00 | +1,70 % | KRW 3.340,00 | KRW 3.435,00 | KRW 2.645,00 | 7,18M |
| 2026-06-24 | KRW 2.645,00 | +15,25 % | KRW 2.305,00 | KRW 2.890,00 | KRW 2.300,00 | 2,06M |
| 2026-06-23 | KRW 2.295,00 | +2,00 % | KRW 2.250,00 | KRW 2.570,00 | KRW 2.180,00 | 1,29M |
| 2026-06-22 | KRW 2.250,00 | -2,60 % | KRW 2.250,00 | KRW 2.360,00 | KRW 2.200,00 | 416,66K |
| 2026-06-19 | KRW 2.310,00 | -4,55 % | KRW 2.490,00 | KRW 2.495,00 | KRW 2.245,00 | 499,48K |
| 2026-06-18 | KRW 2.420,00 | -18,10 % | KRW 2.740,00 | KRW 2.830,00 | KRW 2.400,00 | 1,27M |
| 2026-06-17 | KRW 2.955,00 | +7,85 % | KRW 2.740,00 | KRW 3.130,00 | KRW 2.605,00 | 1,65M |
| 2026-06-16 | KRW 2.740,00 | -6,48 % | KRW 2.990,00 | KRW 2.990,00 | KRW 2.715,00 | 633,25K |
| 2026-06-15 | KRW 2.930,00 | +4,83 % | KRW 2.900,00 | KRW 3.240,00 | KRW 2.795,00 | 1,79M |
| 2026-06-12 | KRW 2.795,00 | +2,76 % | KRW 2.980,00 | KRW 3.145,00 | KRW 2.795,00 | 4,70M |
| 2026-06-11 | KRW 2.720,00 | +29,83 % | KRW 2.095,00 | KRW 2.720,00 | KRW 1.986,00 | 2,89M |
| 2026-06-10 | KRW 2.095,00 | -7,91 % | KRW 2.220,00 | KRW 2.265,00 | KRW 2.035,00 | 846 |
| 2026-06-09 | KRW 2.275,00 | +5,08 % | KRW 2.180,00 | KRW 2.470,00 | KRW 2.180,00 | 432,58K |
| 2026-06-08 | KRW 2.165,00 | -12,35 % | KRW 2.150,00 | KRW 2.305,00 | KRW 2.150,00 | 483,50K |
| 2026-06-05 | KRW 2.470,00 | -6,97 % | KRW 2.510,00 | KRW 2.640,00 | KRW 2.445,00 | 565,51K |
| 2026-06-04 | KRW 2.655,00 | -4,32 % | KRW 2.770,00 | KRW 2.970,00 | KRW 2.610,00 | 1,22M |
| 2026-06-02 | KRW 2.775,00 | -8,57 % | KRW 2.915,00 | KRW 3.010,00 | KRW 2.675,00 | 853,55K |
| 2026-06-01 | KRW 3.035,00 | -9,54 % | KRW 3.260,00 | KRW 3.270,00 | KRW 3.000,00 | 899,28K |
| 2026-05-29 | KRW 3.355,00 | -9,20 % | KRW 3.800,00 | KRW 3.830,00 | KRW 3.300,00 | 900,97K |
| 2026-05-28 | KRW 3.695,00 | -9,33 % | KRW 4.075,00 | KRW 4.085,00 | KRW 3.325,00 | 1,76M |
| 2026-05-27 | KRW 4.075,00 | +0,99 % | KRW 4.210,00 | KRW 5.200,00 | KRW 4.075,00 | 9,22M |
| 2026-05-26 | KRW 4.035,00 | +15,62 % | KRW 3.495,00 | KRW 4.235,00 | KRW 3.450,00 | 3,46M |
| 2026-05-22 | KRW 3.490,00 | -2,10 % | KRW 3.460,00 | KRW 3.560,00 | KRW 3.370,00 | 761,39K |
| 2026-05-21 | KRW 3.565,00 | -3,13 % | KRW 3.800,00 | KRW 3.885,00 | KRW 3.490,00 | 1,68M |