AVACO Co., Ltd. 083930
KRX · Südkorea · Elektronische Technologie
KRW 12.650,00+70,00 (+0,56 %)
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 12.650,00 | +0,56 % | KRW 12.610,00 | KRW 12.710,00 | KRW 12.370,00 | 39,81K |
| 2026-10-01 | KRW 12.580,00 | +1,86 % | KRW 12.410,00 | KRW 12.580,00 | KRW 12.200,00 | 20,94K |
| 2026-09-30 | KRW 12.350,00 | 0,00 % | KRW 12.460,00 | KRW 12.640,00 | KRW 12.020,00 | 84,85K |
| 2026-09-29 | KRW 12.350,00 | +0,16 % | KRW 12.280,00 | KRW 12.430,00 | KRW 12.190,00 | 33,88K |
| 2026-09-28 | KRW 12.330,00 | +1,82 % | KRW 12.120,00 | KRW 12.450,00 | KRW 12.020,00 | 46,32K |
| 2026-09-23 | KRW 12.110,00 | +0,25 % | KRW 12.150,00 | KRW 12.180,00 | KRW 12.020,00 | 20,81K |
| 2026-09-22 | KRW 12.080,00 | +2,20 % | KRW 11.850,00 | KRW 12.150,00 | KRW 11.800,00 | 49,08K |
| 2026-09-21 | KRW 11.820,00 | +0,08 % | KRW 11.770,00 | KRW 11.950,00 | KRW 11.720,00 | 17,36K |
| 2026-09-18 | KRW 11.810,00 | -0,34 % | KRW 11.930,00 | KRW 11.940,00 | KRW 11.740,00 | 29,91K |
| 2026-09-17 | KRW 11.850,00 | +0,94 % | KRW 11.790,00 | KRW 11.920,00 | KRW 11.750,00 | 23,12K |
| 2026-09-16 | KRW 11.740,00 | +0,95 % | KRW 11.700,00 | KRW 11.790,00 | KRW 11.510,00 | 22,09K |
| 2026-09-15 | KRW 11.630,00 | 0,00 % | KRW 11.630,00 | KRW 11.800,00 | KRW 11.540,00 | 16,86K |
| 2026-09-14 | KRW 11.630,00 | -0,60 % | KRW 11.600,00 | KRW 11.810,00 | KRW 11.480,00 | 23,86K |
| 2026-09-11 | KRW 11.700,00 | -0,09 % | KRW 11.700,00 | KRW 11.780,00 | KRW 11.550,00 | 11,37K |
| 2026-09-10 | KRW 11.710,00 | -0,68 % | KRW 11.790,00 | KRW 11.790,00 | KRW 11.570,00 | 23,08K |
| 2026-09-09 | KRW 11.790,00 | +1,73 % | KRW 11.630,00 | KRW 11.880,00 | KRW 11.590,00 | 34,71K |
| 2026-09-08 | KRW 11.590,00 | +0,43 % | KRW 11.600,00 | KRW 11.670,00 | KRW 11.540,00 | 28,35K |
| 2026-09-07 | KRW 11.540,00 | +1,85 % | KRW 11.340,00 | KRW 11.590,00 | KRW 11.340,00 | 25,06K |
| 2026-09-04 | KRW 11.330,00 | 0,00 % | KRW 11.410,00 | KRW 11.550,00 | KRW 11.290,00 | 32,60K |
| 2026-09-03 | KRW 11.330,00 | -0,70 % | KRW 11.380,00 | KRW 11.690,00 | KRW 11.230,00 | 43,18K |
| 2026-09-02 | KRW 11.410,00 | -2,06 % | KRW 11.550,00 | KRW 11.680,00 | KRW 11.400,00 | 22,71K |
| 2026-09-01 | KRW 11.650,00 | -0,85 % | KRW 11.740,00 | KRW 11.740,00 | KRW 11.600,00 | 25,73K |
| 2026-08-31 | KRW 11.750,00 | +0,43 % | KRW 11.680,00 | KRW 11.750,00 | KRW 11.340,00 | 28,98K |
| 2026-08-28 | KRW 11.700,00 | +3,08 % | KRW 11.370,00 | KRW 11.710,00 | KRW 11.320,00 | 34,29K |
| 2026-08-27 | KRW 11.350,00 | -0,53 % | KRW 11.490,00 | KRW 11.490,00 | KRW 11.310,00 | 28,38K |
| 2026-08-26 | KRW 11.410,00 | -2,48 % | KRW 11.700,00 | KRW 11.700,00 | KRW 11.330,00 | 34,51K |
| 2026-08-25 | KRW 11.700,00 | +2,90 % | KRW 11.400,00 | KRW 11.700,00 | KRW 10.900,00 | 56,98K |
| 2026-08-24 | KRW 11.370,00 | +1,43 % | KRW 11.350,00 | KRW 11.550,00 | KRW 11.210,00 | 40,31K |
| 2026-08-21 | KRW 11.210,00 | -1,75 % | KRW 11.310,00 | KRW 11.390,00 | KRW 11.120,00 | 28,73K |
| 2026-08-20 | KRW 11.410,00 | +1,42 % | KRW 11.390,00 | KRW 11.570,00 | KRW 11.280,00 | 35,85K |
| 2026-08-19 | KRW 11.250,00 | -1,23 % | KRW 11.130,00 | KRW 11.440,00 | KRW 11.000,00 | 34,12K |
| 2026-08-18 | KRW 11.390,00 | -2,23 % | KRW 11.650,00 | KRW 11.670,00 | KRW 11.260,00 | 33,76K |
| 2026-08-14 | KRW 11.650,00 | +2,37 % | KRW 11.440,00 | KRW 11.670,00 | KRW 11.370,00 | 61,13K |
| 2026-08-13 | KRW 11.380,00 | +0,44 % | KRW 11.330,00 | KRW 11.540,00 | KRW 11.240,00 | 40,27K |
| 2026-08-12 | KRW 11.330,00 | +1,25 % | KRW 11.320,00 | KRW 11.330,00 | KRW 10.940,00 | 41,71K |
| 2026-08-11 | KRW 11.190,00 | +2,29 % | KRW 10.990,00 | KRW 11.650,00 | KRW 10.890,00 | 96,43K |
| 2026-08-10 | KRW 10.940,00 | -1,88 % | KRW 10.800,00 | KRW 10.970,00 | KRW 10.580,00 | 111,99K |
| 2026-08-07 | KRW 11.150,00 | +0,18 % | KRW 11.160,00 | KRW 11.270,00 | KRW 10.950,00 | 46,63K |
| 2026-08-06 | KRW 11.130,00 | +0,82 % | KRW 10.930,00 | KRW 11.190,00 | KRW 10.770,00 | 41,24K |
| 2026-08-05 | KRW 11.040,00 | +2,79 % | KRW 10.780,00 | KRW 11.155,00 | KRW 10.780,00 | 37,50K |
| 2026-08-04 | KRW 10.740,00 | +3,37 % | KRW 10.430,00 | KRW 10.750,00 | KRW 10.430,00 | 39,38K |
| 2026-08-03 | KRW 10.390,00 | +0,87 % | KRW 10.300,00 | KRW 10.420,00 | KRW 10.110,00 | 25,00K |
| 2026-07-31 | KRW 10.300,00 | +5,64 % | KRW 9.950,00 | KRW 10.350,00 | KRW 9.950,00 | 55,50K |
| 2026-07-30 | KRW 9.750,00 | +1,77 % | KRW 9.110,00 | KRW 9.990,00 | KRW 9.110,00 | 56,34K |
| 2026-07-29 | KRW 9.580,00 | -4,01 % | KRW 10.160,00 | KRW 10.160,00 | KRW 9.200,00 | 92,54K |
| 2026-07-28 | KRW 9.980,00 | -5,40 % | KRW 10.440,00 | KRW 10.440,00 | KRW 9.920,00 | 60,48K |
| 2026-07-27 | KRW 10.550,00 | +3,13 % | KRW 10.440,00 | KRW 10.730,00 | KRW 10.240,00 | 41,70K |
| 2026-07-24 | KRW 10.230,00 | -1,63 % | KRW 10.400,00 | KRW 10.450,00 | KRW 10.120,00 | 34,97K |
| 2026-07-23 | KRW 10.400,00 | +4,63 % | KRW 10.000,00 | KRW 10.440,00 | KRW 9.980,00 | 44,73K |
| 2026-07-22 | KRW 9.940,00 | +1,02 % | KRW 10.050,00 | KRW 10.220,00 | KRW 9.930,00 | 43,80K |
| 2026-07-21 | KRW 9.840,00 | -0,10 % | KRW 9.780,00 | KRW 9.930,00 | KRW 9.590,00 | 44,33K |
| 2026-07-20 | KRW 9.850,00 | -3,53 % | KRW 10.050,00 | KRW 10.210,00 | KRW 9.730,00 | 58,28K |
| 2026-07-16 | KRW 10.210,00 | -1,64 % | KRW 10.230,00 | KRW 10.490,00 | KRW 10.050,00 | 35,14K |
| 2026-07-15 | KRW 10.380,00 | +3,70 % | KRW 10.070,00 | KRW 10.450,00 | KRW 10.070,00 | 37,56K |
| 2026-07-14 | KRW 10.010,00 | -2,44 % | KRW 10.260,00 | KRW 10.370,00 | KRW 9.730,00 | 119,75K |
| 2026-07-13 | KRW 10.260,00 | -4,82 % | KRW 10.890,00 | KRW 11.000,00 | KRW 10.000,00 | 99,77K |
| 2026-07-10 | KRW 10.780,00 | +7,37 % | KRW 10.080,00 | KRW 10.850,00 | KRW 10.080,00 | 70,65K |
| 2026-07-09 | KRW 10.040,00 | -1,57 % | KRW 10.200,00 | KRW 10.380,00 | KRW 9.960,00 | 75,17K |
| 2026-07-08 | KRW 10.200,00 | -4,76 % | KRW 10.500,00 | KRW 10.710,00 | KRW 10.070,00 | 103,11K |
| 2026-07-07 | KRW 10.710,00 | -2,64 % | KRW 11.020,00 | KRW 11.200,00 | KRW 10.530,00 | 85,52K |
| 2026-07-06 | KRW 11.000,00 | -1,79 % | KRW 11.300,00 | KRW 11.300,00 | KRW 10.750,00 | 57,54K |
| 2026-07-03 | KRW 11.200,00 | +2,00 % | KRW 11.010,00 | KRW 11.230,00 | KRW 10.590,00 | 61,84K |
| 2026-07-02 | KRW 10.980,00 | -2,83 % | KRW 11.300,00 | KRW 11.390,00 | KRW 10.810,00 | 98,60K |
| 2026-07-01 | KRW 11.300,00 | -0,44 % | KRW 11.350,00 | KRW 11.900,00 | KRW 11.200,00 | 123,80K |
| 2026-06-30 | KRW 11.350,00 | -0,53 % | KRW 11.540,00 | KRW 11.600,00 | KRW 11.280,00 | 47,57K |
| 2026-06-29 | KRW 11.410,00 | +5,65 % | KRW 10.650,00 | KRW 11.540,00 | KRW 10.650,00 | 96,04K |
| 2026-06-26 | KRW 10.800,00 | -2,70 % | KRW 11.100,00 | KRW 11.160,00 | KRW 10.500,00 | 153,56K |
| 2026-06-25 | KRW 11.100,00 | -3,23 % | KRW 11.570,00 | KRW 11.700,00 | KRW 11.070,00 | 116,89K |
| 2026-06-24 | KRW 11.470,00 | -0,26 % | KRW 11.510,00 | KRW 11.640,00 | KRW 11.150,00 | 127,46K |
| 2026-06-23 | KRW 11.500,00 | -8,29 % | KRW 12.410,00 | KRW 12.430,00 | KRW 11.500,00 | 182,90K |
| 2026-06-22 | KRW 12.540,00 | -1,42 % | KRW 12.460,00 | KRW 12.770,00 | KRW 12.330,00 | 105,65K |
| 2026-06-19 | KRW 12.720,00 | -2,15 % | KRW 13.300,00 | KRW 13.480,00 | KRW 12.540,00 | 185,40K |
| 2026-06-18 | KRW 13.000,00 | +0,93 % | KRW 13.200,00 | KRW 13.330,00 | KRW 12.930,00 | 130,05K |
| 2026-06-17 | KRW 12.880,00 | -0,08 % | KRW 12.890,00 | KRW 13.200,00 | KRW 12.730,00 | 83,06K |
| 2026-06-16 | KRW 12.890,00 | -2,20 % | KRW 13.300,00 | KRW 13.300,00 | KRW 12.870,00 | 105,29K |
| 2026-06-15 | KRW 13.180,00 | -1,20 % | KRW 13.600,00 | KRW 13.720,00 | KRW 13.060,00 | 189,33K |
| 2026-06-12 | KRW 13.340,00 | +3,98 % | KRW 13.100,00 | KRW 13.610,00 | KRW 12.990,00 | 117,05K |
| 2026-06-11 | KRW 12.830,00 | +1,10 % | KRW 12.500,00 | KRW 12.950,00 | KRW 12.450,00 | 107,56K |
| 2026-06-10 | KRW 12.690,00 | -0,94 % | KRW 12.810,00 | KRW 13.240,00 | KRW 12.530,00 | 111,57K |
| 2026-06-09 | KRW 12.810,00 | +12,37 % | KRW 11.610,00 | KRW 13.000,00 | KRW 11.610,00 | 152,82K |
| 2026-06-08 | KRW 11.400,00 | -8,87 % | KRW 11.880,00 | KRW 11.900,00 | KRW 11.400,00 | 160,18K |
| 2026-06-05 | KRW 12.510,00 | -3,25 % | KRW 12.940,00 | KRW 12.940,00 | KRW 12.300,00 | 128,57K |
| 2026-06-04 | KRW 12.930,00 | +0,31 % | KRW 12.820,00 | KRW 13.530,00 | KRW 12.820,00 | 108,04K |
| 2026-06-02 | KRW 12.890,00 | -2,35 % | KRW 13.190,00 | KRW 13.200,00 | KRW 12.750,00 | 178,30K |
| 2026-06-01 | KRW 13.200,00 | -1,64 % | KRW 13.420,00 | KRW 13.730,00 | KRW 12.910,00 | 155,63K |
| 2026-05-29 | KRW 13.420,00 | -3,10 % | KRW 13.900,00 | KRW 14.100,00 | KRW 13.300,00 | 137,93K |
| 2026-05-28 | KRW 13.850,00 | -1,49 % | KRW 14.010,00 | KRW 14.150,00 | KRW 13.350,00 | 171,87K |
| 2026-05-27 | KRW 14.060,00 | -3,37 % | KRW 14.600,00 | KRW 14.700,00 | KRW 14.010,00 | 128,36K |
| 2026-05-26 | KRW 14.550,00 | -0,27 % | KRW 14.740,00 | KRW 15.250,00 | KRW 14.430,00 | 175,07K |
| 2026-05-22 | KRW 14.590,00 | +1,04 % | KRW 14.450,00 | KRW 14.710,00 | KRW 14.270,00 | 99,18K |