Amorepacific Corp. 090430
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 135.700,00-2.700,00 (-1,95 %)
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 135.700,00 | -1,95 % | KRW 137.100,00 | KRW 139.300,00 | KRW 135.300,00 | 137,63K |
| 2026-09-30 | KRW 138.400,00 | -3,01 % | KRW 142.100,00 | KRW 143.700,00 | KRW 135.700,00 | 274,53K |
| 2026-09-29 | KRW 142.700,00 | 0,00 % | KRW 142.800,00 | KRW 144.200,00 | KRW 141.100,00 | 145,38K |
| 2026-09-28 | KRW 142.700,00 | +0,14 % | KRW 144.800,00 | KRW 144.800,00 | KRW 141.100,00 | 152,39K |
| 2026-09-23 | KRW 142.500,00 | +0,35 % | KRW 141.000,00 | KRW 144.400,00 | KRW 140.600,00 | 145,31K |
| 2026-09-22 | KRW 142.000,00 | -2,07 % | KRW 144.800,00 | KRW 145.000,00 | KRW 140.200,00 | 187,05K |
| 2026-09-21 | KRW 145.000,00 | +1,12 % | KRW 142.500,00 | KRW 147.300,00 | KRW 140.200,00 | 198,74K |
| 2026-09-18 | KRW 143.400,00 | +0,21 % | KRW 144.700,00 | KRW 145.700,00 | KRW 141.400,00 | 202,23K |
| 2026-09-17 | KRW 143.100,00 | -1,04 % | KRW 146.000,00 | KRW 148.100,00 | KRW 142.500,00 | 157,29K |
| 2026-09-16 | KRW 144.600,00 | +0,42 % | KRW 143.500,00 | KRW 146.300,00 | KRW 141.700,00 | 139,96K |
| 2026-09-15 | KRW 144.000,00 | -1,37 % | KRW 144.200,00 | KRW 149.400,00 | KRW 143.300,00 | 194,43K |
| 2026-09-14 | KRW 146.000,00 | +3,91 % | KRW 143.000,00 | KRW 148.700,00 | KRW 142.000,00 | 395,53K |
| 2026-09-11 | KRW 140.500,00 | +1,44 % | KRW 135.600,00 | KRW 140.800,00 | KRW 134.700,00 | 185,65K |
| 2026-09-10 | KRW 138.500,00 | +0,14 % | KRW 137.100,00 | KRW 139.100,00 | KRW 135.400,00 | 165,40K |
| 2026-09-09 | KRW 138.300,00 | -1,21 % | KRW 139.300,00 | KRW 140.000,00 | KRW 135.400,00 | 246,18K |
| 2026-09-08 | KRW 140.000,00 | -0,57 % | KRW 142.900,00 | KRW 146.000,00 | KRW 138.500,00 | 324,51K |
| 2026-09-07 | KRW 140.800,00 | -1,74 % | KRW 143.100,00 | KRW 143.100,00 | KRW 138.800,00 | 223,95K |
| 2026-09-04 | KRW 143.300,00 | +0,56 % | KRW 143.000,00 | KRW 144.500,00 | KRW 140.900,00 | 127,43K |
| 2026-09-03 | KRW 142.500,00 | +0,14 % | KRW 143.500,00 | KRW 149.000,00 | KRW 139.900,00 | 228,34K |
| 2026-09-02 | KRW 142.300,00 | -2,73 % | KRW 143.000,00 | KRW 147.450,00 | KRW 141.900,00 | 182,35K |
| 2026-09-01 | KRW 146.300,00 | -0,61 % | KRW 147.000,00 | KRW 150.800,00 | KRW 144.500,00 | 182,15K |
| 2026-08-31 | KRW 147.200,00 | -2,26 % | KRW 150.000,00 | KRW 152.500,00 | KRW 146.500,00 | 401,17K |
| 2026-08-28 | KRW 150.600,00 | +5,76 % | KRW 143.000,00 | KRW 151.200,00 | KRW 142.200,00 | 449,39K |
| 2026-08-27 | KRW 142.400,00 | -0,77 % | KRW 144.600,00 | KRW 146.350,00 | KRW 140.000,00 | 206,34K |
| 2026-08-26 | KRW 143.500,00 | +0,14 % | KRW 142.500,00 | KRW 146.900,00 | KRW 140.300,00 | 306,23K |
| 2026-08-25 | KRW 143.300,00 | +2,43 % | KRW 141.500,00 | KRW 145.300,00 | KRW 140.300,00 | 422,29K |
| 2026-08-24 | KRW 139.900,00 | +1,38 % | KRW 137.900,00 | KRW 141.500,00 | KRW 137.300,00 | 295,14K |
| 2026-08-21 | KRW 138.000,00 | +1,02 % | KRW 136.900,00 | KRW 138.500,00 | KRW 135.200,00 | 207,10K |
| 2026-08-20 | KRW 136.600,00 | +2,63 % | KRW 132.600,00 | KRW 137.200,00 | KRW 132.400,00 | 189,00K |
| 2026-08-19 | KRW 133.100,00 | +0,68 % | KRW 131.400,00 | KRW 133.850,00 | KRW 130.500,00 | 161,77K |
| 2026-08-18 | KRW 132.200,00 | -2,58 % | KRW 134.000,00 | KRW 134.000,00 | KRW 130.200,00 | 254,02K |
| 2026-08-14 | KRW 135.700,00 | +0,89 % | KRW 132.800,00 | KRW 136.200,00 | KRW 131.200,00 | 230,36K |
| 2026-08-13 | KRW 134.500,00 | -0,88 % | KRW 134.800,00 | KRW 136.900,00 | KRW 133.400,00 | 366,25K |
| 2026-08-12 | KRW 135.700,00 | -1,17 % | KRW 139.000,00 | KRW 141.100,00 | KRW 135.000,00 | 335,74K |
| 2026-08-11 | KRW 137.300,00 | +1,10 % | KRW 136.500,00 | KRW 139.500,00 | KRW 134.000,00 | 365,68K |
| 2026-08-10 | KRW 135.800,00 | -4,23 % | KRW 139.900,00 | KRW 140.000,00 | KRW 131.200,00 | 359,63K |
| 2026-08-07 | KRW 141.800,00 | +2,90 % | KRW 135.900,00 | KRW 142.000,00 | KRW 135.200,00 | 435,17K |
| 2026-08-06 | KRW 137.800,00 | +4,95 % | KRW 132.400,00 | KRW 138.100,00 | KRW 132.100,00 | 529,10K |
| 2026-08-05 | KRW 131.300,00 | -0,45 % | KRW 131.200,00 | KRW 135.700,00 | KRW 130.200,00 | 376,03K |
| 2026-08-04 | KRW 131.900,00 | +1,62 % | KRW 128.700,00 | KRW 134.000,00 | KRW 127.900,00 | 383,99K |
| 2026-08-03 | KRW 129.800,00 | -0,15 % | KRW 129.400,00 | KRW 133.500,00 | KRW 127.700,00 | 326,42K |
| 2026-07-31 | KRW 130.000,00 | -2,99 % | KRW 131.000,00 | KRW 131.000,00 | KRW 121.400,00 | 826,88K |
| 2026-07-30 | KRW 134.000,00 | +9,93 % | KRW 121.900,00 | KRW 134.000,00 | KRW 120.800,00 | 1,18M |
| 2026-07-29 | KRW 121.900,00 | +2,61 % | KRW 120.300,00 | KRW 126.900,00 | KRW 119.200,00 | 533,49K |
| 2026-07-28 | KRW 118.800,00 | -3,81 % | KRW 121.500,00 | KRW 123.800,00 | KRW 117.500,00 | 149,92K |
| 2026-07-27 | KRW 123.500,00 | +4,66 % | KRW 120.100,00 | KRW 125.500,00 | KRW 119.000,00 | 443,29K |
| 2026-07-24 | KRW 118.000,00 | -0,84 % | KRW 117.000,00 | KRW 121.300,00 | KRW 116.800,00 | 237,15K |
| 2026-07-23 | KRW 119.000,00 | +1,80 % | KRW 117.000,00 | KRW 119.000,00 | KRW 115.300,00 | 181,56K |
| 2026-07-22 | KRW 116.900,00 | -2,34 % | KRW 120.400,00 | KRW 121.700,00 | KRW 116.800,00 | 163,24K |
| 2026-07-21 | KRW 119.700,00 | +2,05 % | KRW 115.500,00 | KRW 121.600,00 | KRW 115.200,00 | 143,93K |
| 2026-07-20 | KRW 117.300,00 | -5,71 % | KRW 123.600,00 | KRW 123.600,00 | KRW 116.100,00 | 173,60K |
| 2026-07-16 | KRW 124.400,00 | +2,98 % | KRW 121.000,00 | KRW 124.500,00 | KRW 119.800,00 | 224,70K |
| 2026-07-15 | KRW 120.800,00 | +0,67 % | KRW 120.200,00 | KRW 122.600,00 | KRW 117.200,00 | 297,78K |
| 2026-07-14 | KRW 120.000,00 | -1,32 % | KRW 122.400,00 | KRW 123.800,00 | KRW 116.500,00 | 225,04K |
| 2026-07-13 | KRW 121.600,00 | -1,22 % | KRW 123.300,00 | KRW 125.200,00 | KRW 120.400,00 | 315,94K |
| 2026-07-10 | KRW 123.100,00 | +5,85 % | KRW 121.600,00 | KRW 128.800,00 | KRW 121.600,00 | 406,12K |
| 2026-07-09 | KRW 116.300,00 | -6,44 % | KRW 122.200,00 | KRW 122.900,00 | KRW 113.000,00 | 424,65K |
| 2026-07-08 | KRW 124.300,00 | -1,74 % | KRW 127.700,00 | KRW 130.500,00 | KRW 121.600,00 | 617,77K |
| 2026-07-07 | KRW 126.500,00 | +4,20 % | KRW 121.600,00 | KRW 126.900,00 | KRW 120.200,00 | 468,79K |
| 2026-07-06 | KRW 121.400,00 | +0,17 % | KRW 120.400,00 | KRW 123.300,00 | KRW 119.000,00 | 239,30K |
| 2026-07-03 | KRW 121.200,00 | +1,51 % | KRW 120.700,00 | KRW 124.200,00 | KRW 118.500,00 | 442,86K |
| 2026-07-02 | KRW 119.400,00 | +5,11 % | KRW 113.600,00 | KRW 123.400,00 | KRW 112.800,00 | 720,93K |
| 2026-07-01 | KRW 113.600,00 | +7,47 % | KRW 107.000,00 | KRW 114.100,00 | KRW 105.700,00 | 396,11K |
| 2026-06-30 | KRW 105.700,00 | -5,20 % | KRW 110.700,00 | KRW 114.300,00 | KRW 104.900,00 | 322,08K |
| 2026-06-29 | KRW 111.500,00 | +14,95 % | KRW 98.000,00 | KRW 115.500,00 | KRW 97.300,00 | 899,46K |
| 2026-06-26 | KRW 97.000,00 | -0,72 % | KRW 97.000,00 | KRW 98.000,00 | KRW 94.000,00 | 233,13K |
| 2026-06-25 | KRW 97.700,00 | -0,31 % | KRW 98.100,00 | KRW 100.600,00 | KRW 97.600,00 | 197,88K |
| 2026-06-24 | KRW 98.000,00 | +1,87 % | KRW 96.900,00 | KRW 98.800,00 | KRW 95.200,00 | 234,92K |
| 2026-06-23 | KRW 96.200,00 | -4,47 % | KRW 100.700,00 | KRW 101.200,00 | KRW 95.700,00 | 338,40K |
| 2026-06-22 | KRW 100.700,00 | -3,73 % | KRW 104.000,00 | KRW 104.300,00 | KRW 100.300,00 | 189,05K |
| 2026-06-19 | KRW 104.600,00 | -1,60 % | KRW 106.900,00 | KRW 107.000,00 | KRW 101.900,00 | 332,21K |
| 2026-06-18 | KRW 106.300,00 | -3,28 % | KRW 109.500,00 | KRW 109.900,00 | KRW 105.200,00 | 279,12K |
| 2026-06-17 | KRW 109.900,00 | -0,45 % | KRW 111.600,00 | KRW 112.000,00 | KRW 108.400,00 | 178,62K |
| 2026-06-16 | KRW 110.400,00 | -1,87 % | KRW 112.600,00 | KRW 113.200,00 | KRW 110.000,00 | 170,14K |
| 2026-06-15 | KRW 112.500,00 | +0,45 % | KRW 113.800,00 | KRW 114.800,00 | KRW 111.700,00 | 157,23K |
| 2026-06-12 | KRW 112.000,00 | +0,18 % | KRW 112.900,00 | KRW 114.500,00 | KRW 111.200,00 | 215,88K |
| 2026-06-11 | KRW 111.800,00 | 0,00 % | KRW 109.300,00 | KRW 112.400,00 | KRW 106.900,00 | 283,02K |
| 2026-06-10 | KRW 111.800,00 | -0,18 % | KRW 111.000,00 | KRW 113.600,00 | KRW 108.500,00 | 45 |
| 2026-06-09 | KRW 112.000,00 | +6,67 % | KRW 105.900,00 | KRW 114.400,00 | KRW 105.500,00 | 438,23K |
| 2026-06-08 | KRW 105.000,00 | -2,33 % | KRW 102.200,00 | KRW 106.800,00 | KRW 102.100,00 | 254,84K |
| 2026-06-05 | KRW 107.500,00 | -3,33 % | KRW 112.000,00 | KRW 112.100,00 | KRW 106.000,00 | 288,15K |
| 2026-06-04 | KRW 111.200,00 | +1,74 % | KRW 109.300,00 | KRW 113.000,00 | KRW 108.700,00 | 313,06K |
| 2026-06-02 | KRW 109.300,00 | -1,80 % | KRW 111.400,00 | KRW 111.400,00 | KRW 107.650,00 | 250,14K |
| 2026-06-01 | KRW 111.300,00 | -3,30 % | KRW 114.100,00 | KRW 115.000,00 | KRW 110.900,00 | 375,90K |
| 2026-05-29 | KRW 115.100,00 | -0,26 % | KRW 116.300,00 | KRW 116.300,00 | KRW 112.000,00 | 877,73K |
| 2026-05-28 | KRW 115.400,00 | -1,03 % | KRW 117.700,00 | KRW 117.800,00 | KRW 111.700,00 | 252,51K |
| 2026-05-27 | KRW 116.600,00 | -1,77 % | KRW 118.500,00 | KRW 118.700,00 | KRW 116.000,00 | 183,28K |
| 2026-05-26 | KRW 118.700,00 | -1,08 % | KRW 122.300,00 | KRW 123.000,00 | KRW 118.000,00 | 249,88K |
| 2026-05-22 | KRW 120.000,00 | +2,30 % | KRW 119.200,00 | KRW 122.300,00 | KRW 119.200,00 | 247,86K |
| 2026-05-21 | KRW 117.300,00 | +1,03 % | KRW 117.500,00 | KRW 118.700,00 | KRW 116.500,00 | 249,65K |