APS Innovation Co., Ltd. 079810
KRX · Südkorea · Elektronische Technologie
KRW 3.690,00+80,00 (+2,22 %)
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 3.690,00 | +2,22 % | KRW 3.610,00 | KRW 3.730,00 | KRW 3.450,00 | 74,38K |
| 2026-10-01 | KRW 3.610,00 | +0,42 % | KRW 3.550,00 | KRW 3.635,00 | KRW 3.515,00 | 32,06K |
| 2026-09-30 | KRW 3.595,00 | +2,57 % | KRW 3.510,00 | KRW 3.635,00 | KRW 3.510,00 | 38,75K |
| 2026-09-29 | KRW 3.505,00 | -2,23 % | KRW 3.550,00 | KRW 3.590,00 | KRW 3.500,00 | 19,60K |
| 2026-09-28 | KRW 3.585,00 | +0,99 % | KRW 3.600,00 | KRW 3.690,00 | KRW 3.545,00 | 27,53K |
| 2026-09-23 | KRW 3.550,00 | -2,74 % | KRW 3.675,00 | KRW 3.675,00 | KRW 3.500,00 | 45,62K |
| 2026-09-22 | KRW 3.650,00 | +0,69 % | KRW 3.700,00 | KRW 3.760,00 | KRW 3.630,00 | 43,04K |
| 2026-09-21 | KRW 3.625,00 | -3,20 % | KRW 3.700,00 | KRW 3.700,00 | KRW 3.620,00 | 39,70K |
| 2026-09-18 | KRW 3.745,00 | 0,00 % | KRW 3.760,00 | KRW 3.827,00 | KRW 3.730,00 | 32,33K |
| 2026-09-17 | KRW 3.745,00 | +0,67 % | KRW 3.725,00 | KRW 3.800,00 | KRW 3.662,00 | 56,44K |
| 2026-09-16 | KRW 3.720,00 | +2,06 % | KRW 3.655,00 | KRW 3.740,00 | KRW 3.585,00 | 56,53K |
| 2026-09-15 | KRW 3.645,00 | +0,55 % | KRW 3.635,00 | KRW 3.760,00 | KRW 3.555,00 | 59,60K |
| 2026-09-14 | KRW 3.625,00 | -2,82 % | KRW 3.640,00 | KRW 3.700,00 | KRW 3.615,00 | 32,58K |
| 2026-09-11 | KRW 3.730,00 | -0,80 % | KRW 3.760,00 | KRW 3.785,00 | KRW 3.600,00 | 38,50K |
| 2026-09-10 | KRW 3.760,00 | -3,34 % | KRW 3.890,00 | KRW 3.890,00 | KRW 3.760,00 | 52,49K |
| 2026-09-09 | KRW 3.890,00 | -5,12 % | KRW 4.100,00 | KRW 4.150,00 | KRW 3.845,00 | 118,18K |
| 2026-09-08 | KRW 4.100,00 | +1,36 % | KRW 4.025,00 | KRW 4.205,00 | KRW 4.010,00 | 204,43K |
| 2026-09-07 | KRW 4.045,00 | +0,75 % | KRW 4.015,00 | KRW 4.075,00 | KRW 3.945,00 | 134,59K |
| 2026-09-04 | KRW 4.015,00 | +4,02 % | KRW 3.860,00 | KRW 4.040,00 | KRW 3.850,00 | 234,68K |
| 2026-09-03 | KRW 3.860,00 | +1,71 % | KRW 3.815,00 | KRW 3.975,00 | KRW 3.815,00 | 132,59K |
| 2026-09-02 | KRW 3.795,00 | -3,80 % | KRW 3.905,00 | KRW 3.945,00 | KRW 3.765,00 | 70,17K |
| 2026-09-01 | KRW 3.945,00 | +3,54 % | KRW 3.755,00 | KRW 3.965,00 | KRW 3.755,00 | 135,68K |
| 2026-08-31 | KRW 3.810,00 | +3,53 % | KRW 3.680,00 | KRW 3.815,00 | KRW 3.570,00 | 94,74K |
| 2026-08-28 | KRW 3.680,00 | +2,79 % | KRW 3.530,00 | KRW 3.690,00 | KRW 3.530,00 | 86,28K |
| 2026-08-27 | KRW 3.580,00 | +6,55 % | KRW 3.345,00 | KRW 3.580,00 | KRW 3.335,00 | 127,78K |
| 2026-08-26 | KRW 3.360,00 | +0,90 % | KRW 3.335,00 | KRW 3.415,00 | KRW 3.250,00 | 52,85K |
| 2026-08-25 | KRW 3.330,00 | +1,99 % | KRW 3.205,00 | KRW 3.335,00 | KRW 3.070,00 | 116,11K |
| 2026-08-24 | KRW 3.265,00 | +4,98 % | KRW 3.110,00 | KRW 3.290,00 | KRW 3.100,00 | 52,71K |
| 2026-08-21 | KRW 3.110,00 | -5,18 % | KRW 3.210,00 | KRW 3.280,00 | KRW 3.095,00 | 52,16K |
| 2026-08-20 | KRW 3.280,00 | +0,31 % | KRW 3.365,00 | KRW 3.380,00 | KRW 3.200,00 | 38,31K |
| 2026-08-19 | KRW 3.270,00 | -2,68 % | KRW 3.350,00 | KRW 3.365,00 | KRW 3.225,00 | 40,46K |
| 2026-08-18 | KRW 3.360,00 | -4,55 % | KRW 3.520,00 | KRW 3.535,00 | KRW 3.360,00 | 41,59K |
| 2026-08-14 | KRW 3.520,00 | +1,44 % | KRW 3.460,00 | KRW 3.605,00 | KRW 3.405,00 | 76,93K |
| 2026-08-13 | KRW 3.470,00 | -0,86 % | KRW 3.490,00 | KRW 3.580,00 | KRW 3.415,00 | 79,88K |
| 2026-08-12 | KRW 3.500,00 | -1,96 % | KRW 3.570,00 | KRW 3.570,00 | KRW 3.465,00 | 88,64K |
| 2026-08-11 | KRW 3.570,00 | +1,56 % | KRW 3.460,00 | KRW 3.590,00 | KRW 3.410,00 | 102,24K |
| 2026-08-10 | KRW 3.515,00 | +4,61 % | KRW 3.360,00 | KRW 3.520,00 | KRW 3.355,00 | 103,57K |
| 2026-08-07 | KRW 3.360,00 | +3,54 % | KRW 3.250,00 | KRW 3.460,00 | KRW 3.235,00 | 112,37K |
| 2026-08-06 | KRW 3.245,00 | +0,46 % | KRW 3.230,00 | KRW 3.290,00 | KRW 3.100,00 | 80,60K |
| 2026-08-05 | KRW 3.230,00 | +3,19 % | KRW 3.150,00 | KRW 3.300,00 | KRW 3.150,00 | 148,97K |
| 2026-08-04 | KRW 3.130,00 | +4,86 % | KRW 2.980,00 | KRW 3.135,00 | KRW 2.980,00 | 89,03K |
| 2026-08-03 | KRW 2.985,00 | +5,66 % | KRW 2.780,00 | KRW 3.055,00 | KRW 2.770,00 | 104,79K |
| 2026-07-31 | KRW 2.825,00 | +11,44 % | KRW 2.640,00 | KRW 2.840,00 | KRW 2.620,00 | 118,85K |
| 2026-07-30 | KRW 2.535,00 | +4,97 % | KRW 2.300,00 | KRW 2.605,00 | KRW 2.300,00 | 152,94K |
| 2026-07-29 | KRW 2.415,00 | -9,21 % | KRW 2.700,00 | KRW 2.780,00 | KRW 2.270,00 | 235,04K |
| 2026-07-28 | KRW 2.660,00 | -6,83 % | KRW 2.840,00 | KRW 2.840,00 | KRW 2.650,00 | 114,73K |
| 2026-07-27 | KRW 2.855,00 | +1,78 % | KRW 2.830,00 | KRW 2.915,00 | KRW 2.810,00 | 38,92K |
| 2026-07-24 | KRW 2.805,00 | -3,77 % | KRW 2.850,00 | KRW 2.905,00 | KRW 2.800,00 | 50,61K |
| 2026-07-23 | KRW 2.915,00 | +6,39 % | KRW 2.740,00 | KRW 2.915,00 | KRW 2.740,00 | 82,99K |
| 2026-07-22 | KRW 2.740,00 | +0,74 % | KRW 2.805,00 | KRW 2.830,00 | KRW 2.740,00 | 66,47K |
| 2026-07-21 | KRW 2.720,00 | -0,91 % | KRW 2.700,00 | KRW 2.800,00 | KRW 2.685,00 | 112,24K |
| 2026-07-20 | KRW 2.745,00 | -4,19 % | KRW 2.820,00 | KRW 2.870,00 | KRW 2.725,00 | 80,04K |
| 2026-07-16 | KRW 2.865,00 | -1,55 % | KRW 2.895,00 | KRW 2.945,00 | KRW 2.820,00 | 72,11K |
| 2026-07-15 | KRW 2.910,00 | +3,93 % | KRW 2.810,00 | KRW 3.010,00 | KRW 2.810,00 | 82,67K |
| 2026-07-14 | KRW 2.800,00 | -2,27 % | KRW 2.865,00 | KRW 2.935,00 | KRW 2.750,00 | 90,87K |
| 2026-07-13 | KRW 2.865,00 | -5,76 % | KRW 3.030,00 | KRW 3.105,00 | KRW 2.860,00 | 99,62K |
| 2026-07-10 | KRW 3.040,00 | +6,85 % | KRW 2.845,00 | KRW 3.065,00 | KRW 2.845,00 | 65,30K |
| 2026-07-09 | KRW 2.845,00 | +1,97 % | KRW 2.795,00 | KRW 2.915,00 | KRW 2.770,00 | 100,84K |
| 2026-07-08 | KRW 2.790,00 | -4,45 % | KRW 2.860,00 | KRW 2.985,00 | KRW 2.775,00 | 174,14K |
| 2026-07-07 | KRW 2.920,00 | -3,31 % | KRW 3.000,00 | KRW 3.070,00 | KRW 2.870,00 | 126,34K |
| 2026-07-06 | KRW 3.020,00 | -1,31 % | KRW 3.030,00 | KRW 3.100,00 | KRW 2.905,00 | 107,76K |
| 2026-07-03 | KRW 3.060,00 | +4,26 % | KRW 2.935,00 | KRW 3.075,00 | KRW 2.825,00 | 201,09K |
| 2026-07-02 | KRW 2.935,00 | -5,93 % | KRW 3.060,00 | KRW 3.120,00 | KRW 2.895,00 | 136,17K |
| 2026-07-01 | KRW 3.120,00 | +0,32 % | KRW 3.180,00 | KRW 3.250,00 | KRW 3.065,00 | 178,27K |
| 2026-06-30 | KRW 3.110,00 | -2,81 % | KRW 3.240,00 | KRW 3.240,00 | KRW 3.065,00 | 106,02K |
| 2026-06-29 | KRW 3.200,00 | +12,08 % | KRW 2.805,00 | KRW 3.215,00 | KRW 2.800,00 | 166,47K |
| 2026-06-26 | KRW 2.855,00 | -3,22 % | KRW 2.940,00 | KRW 2.950,00 | KRW 2.790,00 | 293,88K |
| 2026-06-25 | KRW 2.950,00 | -7,67 % | KRW 3.180,00 | KRW 3.370,00 | KRW 2.930,00 | 215,54K |
| 2026-06-24 | KRW 3.195,00 | +1,27 % | KRW 3.125,00 | KRW 3.235,00 | KRW 3.075,00 | 276,32K |
| 2026-06-23 | KRW 3.155,00 | -8,28 % | KRW 3.360,00 | KRW 3.430,00 | KRW 3.150,00 | 217,96K |
| 2026-06-22 | KRW 3.440,00 | -4,44 % | KRW 3.520,00 | KRW 3.600,00 | KRW 3.350,00 | 197,86K |
| 2026-06-19 | KRW 3.600,00 | -1,91 % | KRW 3.645,00 | KRW 3.845,00 | KRW 3.495,00 | 210,48K |
| 2026-06-18 | KRW 3.670,00 | -4,30 % | KRW 3.835,00 | KRW 3.850,00 | KRW 3.610,00 | 136,36K |
| 2026-06-17 | KRW 3.835,00 | +0,26 % | KRW 3.875,00 | KRW 3.900,00 | KRW 3.770,00 | 86,19K |
| 2026-06-16 | KRW 3.825,00 | -1,54 % | KRW 3.965,00 | KRW 3.975,00 | KRW 3.815,00 | 108,14K |
| 2026-06-15 | KRW 3.885,00 | +1,44 % | KRW 3.880,00 | KRW 3.975,00 | KRW 3.830,00 | 114,24K |
| 2026-06-12 | KRW 3.830,00 | +4,08 % | KRW 3.805,00 | KRW 3.935,00 | KRW 3.750,00 | 168,88K |
| 2026-06-11 | KRW 3.680,00 | +1,24 % | KRW 3.575,00 | KRW 3.690,00 | KRW 3.540,00 | 107,16K |
| 2026-06-10 | KRW 3.635,00 | -0,82 % | KRW 3.580,00 | KRW 3.780,00 | KRW 3.580,00 | 162,86K |
| 2026-06-09 | KRW 3.665,00 | +5,16 % | KRW 3.490,00 | KRW 3.720,00 | KRW 3.490,00 | 199,76K |
| 2026-06-08 | KRW 3.485,00 | -8,65 % | KRW 3.590,00 | KRW 3.660,00 | KRW 3.425,00 | 253,82K |
| 2026-06-05 | KRW 3.815,00 | -2,93 % | KRW 3.895,00 | KRW 3.950,00 | KRW 3.735,00 | 235,23K |
| 2026-06-04 | KRW 3.930,00 | -2,36 % | KRW 3.965,00 | KRW 4.185,00 | KRW 3.930,00 | 208,60K |
| 2026-06-02 | KRW 4.025,00 | -3,94 % | KRW 4.120,00 | KRW 4.165,00 | KRW 4.010,00 | 268,75K |
| 2026-06-01 | KRW 4.190,00 | -5,84 % | KRW 4.450,00 | KRW 4.450,00 | KRW 4.165,00 | 298,84K |
| 2026-05-29 | KRW 4.450,00 | -3,37 % | KRW 4.645,00 | KRW 4.695,00 | KRW 4.385,00 | 245,75K |
| 2026-05-28 | KRW 4.605,00 | -1,71 % | KRW 4.815,00 | KRW 4.830,00 | KRW 4.475,00 | 245,33K |
| 2026-05-27 | KRW 4.685,00 | -6,67 % | KRW 5.050,00 | KRW 5.080,00 | KRW 4.655,00 | 357,80K |
| 2026-05-26 | KRW 5.020,00 | -2,71 % | KRW 5.320,00 | KRW 5.340,00 | KRW 4.995,00 | 252,84K |
| 2026-05-22 | KRW 5.160,00 | +5,31 % | KRW 4.915,00 | KRW 5.230,00 | KRW 4.910,00 | 223,09K |