AMINOLOGICS Co. Ltd 074430
KRX · Südkorea · Vertriebsdienstleistungen
KRW 1.046,00-1,00 (-0,10 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 1.047,00 | +0,19 % | KRW 1.037,00 | KRW 1.056,00 | KRW 1.030,00 | 57,74K |
| 2026-09-30 | KRW 1.045,00 | -1,69 % | KRW 1.050,00 | KRW 1.085,00 | KRW 1.030,00 | 64,21K |
| 2026-09-29 | KRW 1.063,00 | -0,47 % | KRW 1.077,00 | KRW 1.086,00 | KRW 1.059,00 | 49,75K |
| 2026-09-28 | KRW 1.068,00 | +0,09 % | KRW 1.076,00 | KRW 1.119,00 | KRW 1.064,00 | 149,59K |
| 2026-09-23 | KRW 1.067,00 | +1,91 % | KRW 1.005,00 | KRW 1.067,00 | KRW 1.005,00 | 75,99K |
| 2026-09-22 | KRW 1.047,00 | +3,66 % | KRW 1.019,00 | KRW 1.055,00 | KRW 995,00 | 88,80K |
| 2026-09-21 | KRW 1.010,00 | 0,00 % | KRW 1.019,00 | KRW 1.033,00 | KRW 1.001,00 | 149,66K |
| 2026-09-18 | KRW 1.010,00 | -1,37 % | KRW 1.024,00 | KRW 1.024,00 | KRW 1.000,00 | 132,21K |
| 2026-09-17 | KRW 1.024,00 | +2,61 % | KRW 1.015,00 | KRW 1.031,00 | KRW 997,00 | 166,51K |
| 2026-09-16 | KRW 998,00 | -6,73 % | KRW 1.070,00 | KRW 1.070,00 | KRW 997,00 | 380,85K |
| 2026-09-15 | KRW 1.070,00 | -0,19 % | KRW 1.083,00 | KRW 1.083,00 | KRW 1.052,00 | 58,58K |
| 2026-09-14 | KRW 1.072,00 | +0,56 % | KRW 1.087,00 | KRW 1.087,00 | KRW 1.058,00 | 73,34K |
| 2026-09-11 | KRW 1.066,00 | -0,84 % | KRW 1.075,00 | KRW 1.080,00 | KRW 1.049,00 | 114,43K |
| 2026-09-10 | KRW 1.075,00 | -1,29 % | KRW 1.089,00 | KRW 1.098,00 | KRW 1.060,00 | 92,79K |
| 2026-09-09 | KRW 1.089,00 | -1,45 % | KRW 1.105,00 | KRW 1.118,00 | KRW 1.075,00 | 100,60K |
| 2026-09-08 | KRW 1.105,00 | -1,69 % | KRW 1.194,00 | KRW 1.194,00 | KRW 1.104,00 | 403,84K |
| 2026-09-07 | KRW 1.124,00 | -0,09 % | KRW 1.126,00 | KRW 1.129,00 | KRW 1.091,00 | 150,53K |
| 2026-09-04 | KRW 1.125,00 | -4,58 % | KRW 1.189,00 | KRW 1.189,00 | KRW 1.096,00 | 149,72K |
| 2026-09-03 | KRW 1.179,00 | -0,08 % | KRW 1.180,00 | KRW 1.189,00 | KRW 1.156,00 | 82,88K |
| 2026-09-02 | KRW 1.180,00 | +2,70 % | KRW 1.150,00 | KRW 1.189,00 | KRW 1.131,00 | 245,97K |
| 2026-09-01 | KRW 1.149,00 | +0,70 % | KRW 1.141,00 | KRW 1.156,00 | KRW 1.133,00 | 26,95K |
| 2026-08-31 | KRW 1.141,00 | -1,47 % | KRW 1.158,00 | KRW 1.169,00 | KRW 1.133,00 | 131,85K |
| 2026-08-28 | KRW 1.158,00 | -0,17 % | KRW 1.149,00 | KRW 1.198,00 | KRW 1.146,00 | 219,96K |
| 2026-08-27 | KRW 1.160,00 | -1,61 % | KRW 1.169,00 | KRW 1.195,00 | KRW 1.150,00 | 103,56K |
| 2026-08-26 | KRW 1.179,00 | -1,59 % | KRW 1.175,00 | KRW 1.187,00 | KRW 1.143,00 | 125,97K |
| 2026-08-25 | KRW 1.198,00 | -2,36 % | KRW 1.225,00 | KRW 1.235,00 | KRW 1.180,00 | 147,89K |
| 2026-08-24 | KRW 1.227,00 | +0,25 % | KRW 1.220,00 | KRW 1.246,00 | KRW 1.209,00 | 42,73K |
| 2026-08-21 | KRW 1.224,00 | +0,33 % | KRW 1.225,00 | KRW 1.258,00 | KRW 1.167,00 | 163,71K |
| 2026-08-20 | KRW 1.220,00 | +0,08 % | KRW 1.253,00 | KRW 1.325,00 | KRW 1.160,00 | 358,64K |
| 2026-08-19 | KRW 1.219,00 | -0,08 % | KRW 1.223,00 | KRW 1.230,00 | KRW 1.180,00 | 188,40K |
| 2026-08-18 | KRW 1.220,00 | +7,49 % | KRW 1.133,00 | KRW 1.268,00 | KRW 1.104,00 | 539,10K |
| 2026-08-14 | KRW 1.135,00 | +0,89 % | KRW 1.158,00 | KRW 1.158,00 | KRW 1.075,00 | 145,36K |
| 2026-08-13 | KRW 1.125,00 | -0,18 % | KRW 1.122,00 | KRW 1.125,00 | KRW 1.070,00 | 149,03K |
| 2026-08-12 | KRW 1.127,00 | +3,58 % | KRW 1.089,00 | KRW 1.129,00 | KRW 1.076,00 | 146,58K |
| 2026-08-11 | KRW 1.088,00 | +2,06 % | KRW 1.077,00 | KRW 1.116,00 | KRW 1.059,00 | 150,01K |
| 2026-08-10 | KRW 1.066,00 | +4,41 % | KRW 1.021,00 | KRW 1.073,00 | KRW 1.021,00 | 139,36K |
| 2026-08-07 | KRW 1.021,00 | +0,59 % | KRW 1.011,00 | KRW 1.027,00 | KRW 1.006,00 | 65,30K |
| 2026-08-06 | KRW 1.015,00 | -0,49 % | KRW 1.030,00 | KRW 1.031,00 | KRW 1.009,00 | 41,18K |
| 2026-08-05 | KRW 1.020,00 | -0,68 % | KRW 1.037,00 | KRW 1.039,00 | KRW 1.013,00 | 67,23K |
| 2026-08-04 | KRW 1.027,00 | +1,78 % | KRW 997,00 | KRW 1.045,00 | KRW 997,00 | 72,91K |
| 2026-08-03 | KRW 1.009,00 | +0,70 % | KRW 1.002,00 | KRW 1.034,00 | KRW 999,00 | 122,28K |
| 2026-07-31 | KRW 1.002,00 | +0,30 % | KRW 1.009,00 | KRW 1.070,00 | KRW 985,00 | 106,50K |
| 2026-07-30 | KRW 999,00 | +1,63 % | KRW 983,00 | KRW 1.019,00 | KRW 975,00 | 78,85K |
| 2026-07-29 | KRW 983,00 | -4,75 % | KRW 1.042,00 | KRW 1.042,00 | KRW 970,00 | 173,67K |
| 2026-07-28 | KRW 1.032,00 | -1,99 % | KRW 1.044,00 | KRW 1.044,00 | KRW 1.009,00 | 127,08K |
| 2026-07-27 | KRW 1.053,00 | -0,19 % | KRW 1.059,00 | KRW 1.075,00 | KRW 1.020,00 | 55,14K |
| 2026-07-24 | KRW 1.055,00 | +0,29 % | KRW 1.052,00 | KRW 1.065,00 | KRW 1.030,00 | 81,73K |
| 2026-07-23 | KRW 1.052,00 | +4,16 % | KRW 1.005,00 | KRW 1.068,00 | KRW 1.005,00 | 126,92K |
| 2026-07-22 | KRW 1.010,00 | -1,94 % | KRW 1.030,00 | KRW 1.030,00 | KRW 998,00 | 101,86K |
| 2026-07-21 | KRW 1.030,00 | +6,51 % | KRW 960,00 | KRW 1.030,00 | KRW 955,00 | 165,43K |
| 2026-07-20 | KRW 967,00 | -2,91 % | KRW 996,00 | KRW 1.006,00 | KRW 950,00 | 178,44K |
| 2026-07-16 | KRW 996,00 | -0,99 % | KRW 1.016,00 | KRW 1.018,00 | KRW 995,00 | 77,54K |
| 2026-07-15 | KRW 1.006,00 | +1,62 % | KRW 995,00 | KRW 1.027,00 | KRW 968,00 | 245,18K |
| 2026-07-14 | KRW 990,00 | -1,00 % | KRW 1.000,00 | KRW 1.017,00 | KRW 990,00 | 341,41K |
| 2026-07-13 | KRW 1.000,00 | -1,09 % | KRW 1.020,00 | KRW 1.030,00 | KRW 995,00 | 187,65K |
| 2026-07-10 | KRW 1.011,00 | +0,70 % | KRW 1.010,00 | KRW 1.035,00 | KRW 988,00 | 165,25K |
| 2026-07-09 | KRW 1.004,00 | -3,55 % | KRW 1.032,00 | KRW 1.048,00 | KRW 999,00 | 85,45K |
| 2026-07-08 | KRW 1.041,00 | -0,86 % | KRW 1.040,00 | KRW 1.059,00 | KRW 1.010,00 | 119,54K |
| 2026-07-07 | KRW 1.050,00 | 0,00 % | KRW 1.050,00 | KRW 1.066,00 | KRW 1.020,00 | 80,86K |
| 2026-07-06 | KRW 1.050,00 | -2,69 % | KRW 1.073,00 | KRW 1.073,00 | KRW 1.030,00 | 81,33K |
| 2026-07-03 | KRW 1.079,00 | -1,46 % | KRW 1.086,00 | KRW 1.104,00 | KRW 1.062,00 | 35,24K |
| 2026-07-02 | KRW 1.095,00 | +0,46 % | KRW 1.090,00 | KRW 1.117,00 | KRW 1.042,00 | 102,39K |
| 2026-07-01 | KRW 1.090,00 | -4,05 % | KRW 1.136,00 | KRW 1.144,00 | KRW 1.082,00 | 183,56K |
| 2026-06-30 | KRW 1.136,00 | +0,89 % | KRW 1.126,00 | KRW 1.145,00 | KRW 1.087,00 | 102,40K |
| 2026-06-29 | KRW 1.126,00 | +2,93 % | KRW 1.084,00 | KRW 1.150,00 | KRW 1.053,00 | 214,50K |
| 2026-06-26 | KRW 1.094,00 | -1,26 % | KRW 1.108,00 | KRW 1.108,00 | KRW 1.042,00 | 159,91K |
| 2026-06-25 | KRW 1.108,00 | +3,07 % | KRW 1.087,00 | KRW 1.121,00 | KRW 1.067,00 | 303,78K |
| 2026-06-24 | KRW 1.075,00 | +4,37 % | KRW 1.030,00 | KRW 1.080,00 | KRW 1.019,00 | 202,31K |
| 2026-06-23 | KRW 1.030,00 | +0,39 % | KRW 1.069,00 | KRW 1.089,00 | KRW 1.029,00 | 332,79K |
| 2026-06-22 | KRW 1.026,00 | -8,39 % | KRW 1.130,00 | KRW 1.132,00 | KRW 1.000,00 | 671,32K |
| 2026-06-19 | KRW 1.120,00 | -7,36 % | KRW 1.209,00 | KRW 1.221,00 | KRW 1.120,00 | 104,70K |
| 2026-06-18 | KRW 1.209,00 | -1,63 % | KRW 1.219,00 | KRW 1.245,00 | KRW 1.195,00 | 111,92K |
| 2026-06-17 | KRW 1.229,00 | +0,41 % | KRW 1.214,00 | KRW 1.235,00 | KRW 1.195,00 | 153,27K |
| 2026-06-16 | KRW 1.224,00 | +0,25 % | KRW 1.233,00 | KRW 1.243,00 | KRW 1.209,00 | 115,64K |
| 2026-06-15 | KRW 1.221,00 | -0,41 % | KRW 1.226,00 | KRW 1.256,00 | KRW 1.208,00 | 84,82K |
| 2026-06-12 | KRW 1.226,00 | +0,99 % | KRW 1.266,00 | KRW 1.266,00 | KRW 1.214,00 | 136,53K |
| 2026-06-11 | KRW 1.214,00 | +0,33 % | KRW 1.200,00 | KRW 1.225,00 | KRW 1.197,00 | 82,36K |
| 2026-06-10 | KRW 1.210,00 | -0,66 % | KRW 1.215,00 | KRW 1.215,00 | KRW 1.186,00 | 123,55K |
| 2026-06-09 | KRW 1.218,00 | +4,82 % | KRW 1.153,00 | KRW 1.250,00 | KRW 1.153,00 | 251,16K |
| 2026-06-08 | KRW 1.162,00 | -3,09 % | KRW 1.189,00 | KRW 1.200,00 | KRW 1.090,00 | 250,60K |
| 2026-06-05 | KRW 1.199,00 | +5,36 % | KRW 1.109,00 | KRW 1.216,00 | KRW 1.109,00 | 263,96K |
| 2026-06-04 | KRW 1.138,00 | +6,36 % | KRW 1.059,00 | KRW 1.141,00 | KRW 1.020,00 | 330,10K |
| 2026-06-02 | KRW 1.070,00 | -1,38 % | KRW 1.060,00 | KRW 1.084,00 | KRW 1.001,00 | 300,46K |
| 2026-06-01 | KRW 1.085,00 | -9,05 % | KRW 1.194,00 | KRW 1.195,00 | KRW 1.042,00 | 438,12K |
| 2026-05-29 | KRW 1.193,00 | -0,08 % | KRW 1.195,00 | KRW 1.232,00 | KRW 1.152,00 | 219,19K |
| 2026-05-28 | KRW 1.194,00 | -2,13 % | KRW 1.210,00 | KRW 1.225,00 | KRW 1.163,00 | 232,12K |
| 2026-05-27 | KRW 1.220,00 | -5,94 % | KRW 1.284,00 | KRW 1.342,00 | KRW 1.200,00 | 310,57K |
| 2026-05-26 | KRW 1.297,00 | +3,76 % | KRW 1.250,00 | KRW 1.343,00 | KRW 1.244,00 | 417,53K |
| 2026-05-22 | KRW 1.250,00 | +3,22 % | KRW 1.211,00 | KRW 1.254,00 | KRW 1.199,00 | 217,87K |
| 2026-05-21 | KRW 1.211,00 | -0,49 % | KRW 1.217,00 | KRW 1.245,00 | KRW 1.190,00 | 216,95K |