Able C&C Co Ltd 078520
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 11.270,00+620,00 (+5,82 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 10.650,00 | -2,11 % | KRW 10.880,00 | KRW 10.920,00 | KRW 10.440,00 | 61,65K |
| 2026-09-29 | KRW 10.880,00 | +1,21 % | KRW 10.870,00 | KRW 11.030,00 | KRW 10.770,00 | 39,63K |
| 2026-09-28 | KRW 10.750,00 | +2,09 % | KRW 10.660,00 | KRW 10.930,00 | KRW 10.510,00 | 32,05K |
| 2026-09-23 | KRW 10.530,00 | -1,22 % | KRW 10.700,00 | KRW 10.770,00 | KRW 10.450,00 | 31,79K |
| 2026-09-22 | KRW 10.660,00 | +0,47 % | KRW 10.670,00 | KRW 10.960,00 | KRW 10.600,00 | 71,05K |
| 2026-09-21 | KRW 10.610,00 | -3,02 % | KRW 10.780,00 | KRW 10.980,00 | KRW 10.500,00 | 58,45K |
| 2026-09-18 | KRW 10.940,00 | +9,95 % | KRW 10.000,00 | KRW 11.100,00 | KRW 9.980,00 | 262,52K |
| 2026-09-17 | KRW 9.950,00 | -0,50 % | KRW 10.000,00 | KRW 10.150,00 | KRW 9.930,00 | 42,40K |
| 2026-09-16 | KRW 10.000,00 | +0,20 % | KRW 10.010,00 | KRW 10.080,00 | KRW 9.800,00 | 43,01K |
| 2026-09-15 | KRW 9.980,00 | -1,48 % | KRW 10.190,00 | KRW 10.190,00 | KRW 9.950,00 | 45,81K |
| 2026-09-14 | KRW 10.130,00 | +0,30 % | KRW 10.140,00 | KRW 10.350,00 | KRW 9.960,00 | 84,25K |
| 2026-09-11 | KRW 10.100,00 | -1,66 % | KRW 10.200,00 | KRW 10.450,00 | KRW 10.090,00 | 136,06K |
| 2026-09-10 | KRW 10.270,00 | -1,15 % | KRW 10.420,00 | KRW 10.420,00 | KRW 10.050,00 | 77,74K |
| 2026-09-09 | KRW 10.390,00 | -2,62 % | KRW 10.600,00 | KRW 10.740,00 | KRW 10.360,00 | 114,96K |
| 2026-09-08 | KRW 10.670,00 | -1,84 % | KRW 10.970,00 | KRW 10.980,00 | KRW 10.500,00 | 87,80K |
| 2026-09-07 | KRW 10.870,00 | -3,46 % | KRW 11.300,00 | KRW 11.300,00 | KRW 10.790,00 | 128,99K |
| 2026-09-04 | KRW 11.260,00 | 0,00 % | KRW 11.250,00 | KRW 11.450,00 | KRW 11.060,00 | 44,89K |
| 2026-09-03 | KRW 11.260,00 | -2,60 % | KRW 11.650,00 | KRW 11.770,00 | KRW 11.100,00 | 55,80K |
| 2026-09-02 | KRW 11.560,00 | -5,25 % | KRW 11.730,00 | KRW 12.010,00 | KRW 11.550,00 | 84,31K |
| 2026-09-01 | KRW 12.200,00 | -5,50 % | KRW 13.060,00 | KRW 13.060,00 | KRW 11.880,00 | 140,29K |
| 2026-08-31 | KRW 12.910,00 | +1,89 % | KRW 12.670,00 | KRW 13.110,00 | KRW 12.540,00 | 157,19K |
| 2026-08-28 | KRW 12.670,00 | +10,27 % | KRW 11.420,00 | KRW 12.670,00 | KRW 11.420,00 | 264,04K |
| 2026-08-27 | KRW 11.490,00 | -3,04 % | KRW 11.710,00 | KRW 11.730,00 | KRW 11.270,00 | 115,30K |
| 2026-08-26 | KRW 11.850,00 | -3,50 % | KRW 12.030,00 | KRW 12.050,00 | KRW 11.650,00 | 91,55K |
| 2026-08-25 | KRW 12.280,00 | +7,25 % | KRW 11.450,00 | KRW 12.360,00 | KRW 11.150,00 | 253,80K |
| 2026-08-24 | KRW 11.450,00 | +0,88 % | KRW 11.280,00 | KRW 11.530,00 | KRW 11.280,00 | 76,89K |
| 2026-08-21 | KRW 11.350,00 | -0,96 % | KRW 11.300,00 | KRW 11.590,00 | KRW 10.800,00 | 124,15K |
| 2026-08-20 | KRW 11.460,00 | +0,70 % | KRW 11.400,00 | KRW 11.500,00 | KRW 11.090,00 | 88,26K |
| 2026-08-19 | KRW 11.380,00 | -1,04 % | KRW 11.320,00 | KRW 11.580,00 | KRW 11.240,00 | 61,81K |
| 2026-08-18 | KRW 11.500,00 | -3,04 % | KRW 11.890,00 | KRW 11.890,00 | KRW 11.330,00 | 83,38K |
| 2026-08-14 | KRW 11.860,00 | -1,74 % | KRW 12.360,00 | KRW 12.620,00 | KRW 11.650,00 | 123,39K |
| 2026-08-13 | KRW 12.070,00 | -10,13 % | KRW 13.100,00 | KRW 13.270,00 | KRW 11.930,00 | 188,35K |
| 2026-08-12 | KRW 13.430,00 | +0,83 % | KRW 13.620,00 | KRW 13.900,00 | KRW 13.100,00 | 194,73K |
| 2026-08-11 | KRW 13.320,00 | +5,63 % | KRW 12.620,00 | KRW 13.390,00 | KRW 12.550,00 | 196,18K |
| 2026-08-10 | KRW 12.610,00 | +5,70 % | KRW 12.010,00 | KRW 12.630,00 | KRW 11.960,00 | 162,10K |
| 2026-08-07 | KRW 11.930,00 | +3,74 % | KRW 11.600,00 | KRW 12.340,00 | KRW 11.540,00 | 191,39K |
| 2026-08-06 | KRW 11.500,00 | +2,40 % | KRW 11.240,00 | KRW 11.520,00 | KRW 11.120,00 | 156,45K |
| 2026-08-05 | KRW 11.230,00 | +2,84 % | KRW 11.010,00 | KRW 11.380,00 | KRW 10.800,00 | 141,00K |
| 2026-08-04 | KRW 10.920,00 | +2,15 % | KRW 10.750,00 | KRW 11.110,00 | KRW 10.500,00 | 194,67K |
| 2026-08-03 | KRW 10.690,00 | -0,09 % | KRW 10.570,00 | KRW 11.040,00 | KRW 10.560,00 | 95,07K |
| 2026-07-31 | KRW 10.700,00 | +9,52 % | KRW 10.030,00 | KRW 10.720,00 | KRW 10.030,00 | 84,99K |
| 2026-07-30 | KRW 9.770,00 | +0,72 % | KRW 9.680,00 | KRW 10.110,00 | KRW 9.580,00 | 123,78K |
| 2026-07-29 | KRW 9.700,00 | -3,58 % | KRW 10.060,00 | KRW 10.460,00 | KRW 9.550,00 | 172,60K |
| 2026-07-28 | KRW 10.060,00 | -5,81 % | KRW 10.610,00 | KRW 10.690,00 | KRW 10.010,00 | 151,00K |
| 2026-07-27 | KRW 10.680,00 | +4,91 % | KRW 10.370,00 | KRW 10.780,00 | KRW 10.190,00 | 104,98K |
| 2026-07-24 | KRW 10.180,00 | -0,97 % | KRW 10.070,00 | KRW 10.680,00 | KRW 10.050,00 | 116,77K |
| 2026-07-23 | KRW 10.280,00 | +7,08 % | KRW 9.650,00 | KRW 10.360,00 | KRW 9.620,00 | 122,29K |
| 2026-07-22 | KRW 9.600,00 | -1,54 % | KRW 9.750,00 | KRW 9.930,00 | KRW 9.600,00 | 104,86K |
| 2026-07-21 | KRW 9.750,00 | +2,85 % | KRW 9.480,00 | KRW 9.870,00 | KRW 9.340,00 | 96,78K |
| 2026-07-20 | KRW 9.480,00 | -6,78 % | KRW 9.950,00 | KRW 10.030,00 | KRW 9.430,00 | 97,60K |
| 2026-07-16 | KRW 10.170,00 | +0,89 % | KRW 10.100,00 | KRW 10.390,00 | KRW 9.800,00 | 147,40K |
| 2026-07-15 | KRW 10.080,00 | +0,50 % | KRW 10.010,00 | KRW 10.170,00 | KRW 9.770,00 | 115,03K |
| 2026-07-14 | KRW 10.030,00 | +1,62 % | KRW 10.310,00 | KRW 10.340,00 | KRW 9.550,00 | 263,19K |
| 2026-07-13 | KRW 9.870,00 | -3,24 % | KRW 10.330,00 | KRW 10.780,00 | KRW 9.800,00 | 62,28K |
| 2026-07-10 | KRW 10.200,00 | +7,82 % | KRW 9.590,00 | KRW 10.890,00 | KRW 9.590,00 | 235,76K |
| 2026-07-09 | KRW 9.460,00 | -5,59 % | KRW 9.860,00 | KRW 10.080,00 | KRW 9.000,00 | 92,09K |
| 2026-07-08 | KRW 10.020,00 | -6,36 % | KRW 11.100,00 | KRW 11.100,00 | KRW 9.800,00 | 161,02K |
| 2026-07-07 | KRW 10.700,00 | +3,88 % | KRW 10.350,00 | KRW 11.090,00 | KRW 10.250,00 | 97,92K |
| 2026-07-06 | KRW 10.300,00 | -1,15 % | KRW 10.520,00 | KRW 10.750,00 | KRW 10.220,00 | 26,67K |
| 2026-07-03 | KRW 10.420,00 | -0,19 % | KRW 10.620,00 | KRW 10.620,00 | KRW 9.900,00 | 31,83K |
| 2026-07-02 | KRW 10.440,00 | -3,87 % | KRW 10.960,00 | KRW 11.160,00 | KRW 10.360,00 | 96,00K |
| 2026-07-01 | KRW 10.860,00 | +10,14 % | KRW 9.870,00 | KRW 10.860,00 | KRW 9.690,00 | 75,96K |
| 2026-06-30 | KRW 9.860,00 | -0,20 % | KRW 9.870,00 | KRW 10.100,00 | KRW 9.400,00 | 29,00K |
| 2026-06-29 | KRW 9.880,00 | +7,39 % | KRW 9.200,00 | KRW 9.990,00 | KRW 9.200,00 | 127,26K |
| 2026-06-26 | KRW 9.200,00 | -5,64 % | KRW 9.680,00 | KRW 9.690,00 | KRW 8.850,00 | 72,75K |
| 2026-06-25 | KRW 9.750,00 | -1,22 % | KRW 9.970,00 | KRW 10.160,00 | KRW 9.600,00 | 29,14K |
| 2026-06-24 | KRW 9.870,00 | +3,89 % | KRW 9.270,00 | KRW 9.970,00 | KRW 9.270,00 | 36,82K |
| 2026-06-23 | KRW 9.500,00 | -6,59 % | KRW 10.340,00 | KRW 10.430,00 | KRW 9.480,00 | 44,57K |
| 2026-06-22 | KRW 10.170,00 | +1,09 % | KRW 10.100,00 | KRW 10.190,00 | KRW 9.670,00 | 116,52K |
| 2026-06-19 | KRW 10.060,00 | -3,18 % | KRW 10.390,00 | KRW 10.580,00 | KRW 9.800,00 | 125,57K |
| 2026-06-18 | KRW 10.390,00 | -4,42 % | KRW 10.900,00 | KRW 11.050,00 | KRW 10.370,00 | 59,09K |
| 2026-06-17 | KRW 10.870,00 | +0,65 % | KRW 11.040,00 | KRW 11.220,00 | KRW 10.680,00 | 33,49K |
| 2026-06-16 | KRW 10.800,00 | -2,70 % | KRW 11.210,00 | KRW 11.440,00 | KRW 10.750,00 | 68,17K |
| 2026-06-15 | KRW 11.100,00 | +3,74 % | KRW 10.880,00 | KRW 11.100,00 | KRW 10.780,00 | 37,86K |
| 2026-06-12 | KRW 10.700,00 | -1,65 % | KRW 11.450,00 | KRW 11.450,00 | KRW 10.700,00 | 96,27K |
| 2026-06-11 | KRW 10.880,00 | +3,92 % | KRW 10.330,00 | KRW 10.880,00 | KRW 10.100,00 | 45,56K |
| 2026-06-10 | KRW 10.470,00 | -2,42 % | KRW 10.770,00 | KRW 10.900,00 | KRW 10.000,00 | 76,31K |
| 2026-06-09 | KRW 10.730,00 | +4,68 % | KRW 10.210,00 | KRW 10.950,00 | KRW 10.210,00 | 67,21K |
| 2026-06-08 | KRW 10.250,00 | -7,74 % | KRW 10.920,00 | KRW 10.920,00 | KRW 10.250,00 | 64,17K |
| 2026-06-05 | KRW 11.110,00 | -5,85 % | KRW 11.830,00 | KRW 11.830,00 | KRW 11.100,00 | 56,20K |
| 2026-06-04 | KRW 11.800,00 | +1,81 % | KRW 11.370,00 | KRW 12.090,00 | KRW 11.370,00 | 51,08K |
| 2026-06-02 | KRW 11.590,00 | -3,50 % | KRW 12.020,00 | KRW 12.130,00 | KRW 10.820,00 | 145,85K |
| 2026-06-01 | KRW 12.010,00 | -2,52 % | KRW 12.250,00 | KRW 12.500,00 | KRW 11.900,00 | 115,00K |
| 2026-05-29 | KRW 12.320,00 | -4,64 % | KRW 12.930,00 | KRW 12.930,00 | KRW 11.840,00 | 126,55K |
| 2026-05-28 | KRW 12.920,00 | +0,39 % | KRW 12.890,00 | KRW 13.180,00 | KRW 12.010,00 | 87,92K |
| 2026-05-27 | KRW 12.870,00 | -2,79 % | KRW 13.300,00 | KRW 13.300,00 | KRW 12.800,00 | 78,55K |
| 2026-05-26 | KRW 13.240,00 | -2,65 % | KRW 13.840,00 | KRW 13.880,00 | KRW 13.100,00 | 70,90K |
| 2026-05-22 | KRW 13.600,00 | +6,17 % | KRW 13.000,00 | KRW 13.800,00 | KRW 12.980,00 | 85,82K |
| 2026-05-21 | KRW 12.810,00 | -3,54 % | KRW 13.620,00 | KRW 13.620,00 | KRW 12.670,00 | 128,78K |
| 2026-05-20 | KRW 13.280,00 | -3,14 % | KRW 13.790,00 | KRW 13.800,00 | KRW 13.090,00 | 65,49K |