JAS Robotics Inc. 090470
KRX · Südkorea · Elektronische Technologie
KRW 4.050,00-80,00 (-1,94 %)
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 4.130,00 | +3,12 % | KRW 4.175,00 | KRW 4.175,00 | KRW 4.005,00 | 11,95K |
| 2026-09-30 | KRW 4.005,00 | -0,99 % | KRW 4.045,00 | KRW 4.245,00 | KRW 3.990,00 | 18,99K |
| 2026-09-29 | KRW 4.045,00 | -2,65 % | KRW 4.360,00 | KRW 4.360,00 | KRW 4.020,00 | 22,10K |
| 2026-09-28 | KRW 4.155,00 | -1,77 % | KRW 4.260,00 | KRW 4.465,00 |
| KRW 4.150,00 |
| 27,20K |
| 2026-09-23 | KRW 4.230,00 | -0,47 % | KRW 4.310,00 | KRW 4.400,00 | KRW 4.230,00 | 13,72K |
| 2026-09-22 | KRW 4.250,00 | -1,16 % | KRW 4.590,00 | KRW 4.590,00 | KRW 4.245,00 | 34,84K |
| 2026-09-21 | KRW 4.300,00 | +1,30 % | KRW 4.490,00 | KRW 4.700,00 | KRW 4.200,00 | 109,24K |
| 2026-09-18 | KRW 4.245,00 | -0,24 % | KRW 4.255,00 | KRW 4.305,00 | KRW 4.175,00 | 25,06K |
| 2026-09-17 | KRW 4.255,00 | -0,58 % | KRW 4.350,00 | KRW 4.480,00 | KRW 4.200,00 | 16,74K |
| 2026-09-16 | KRW 4.280,00 | +0,71 % | KRW 4.500,00 | KRW 4.500,00 | KRW 4.220,00 | 10,65K |
| 2026-09-15 | KRW 4.250,00 | -2,52 % | KRW 4.360,00 | KRW 4.480,00 | KRW 4.210,00 | 30,39K |
| 2026-09-14 | KRW 4.360,00 | -3,54 % | KRW 4.460,00 | KRW 4.460,00 | KRW 4.265,00 | 59,60K |
| 2026-09-11 | KRW 4.520,00 | +1,57 % | KRW 4.450,00 | KRW 4.670,00 | KRW 4.415,00 | 54,59K |
| 2026-09-10 | KRW 4.450,00 | +1,25 % | KRW 4.510,00 | KRW 4.645,00 | KRW 4.405,00 | 41,59K |
| 2026-09-09 | KRW 4.395,00 | -1,57 % | KRW 4.450,00 | KRW 4.715,00 | KRW 4.390,00 | 27,64K |
| 2026-09-08 | KRW 4.465,00 | -2,51 % | KRW 4.535,00 | KRW 4.610,00 | KRW 4.300,00 | 43,00K |
| 2026-09-07 | KRW 4.580,00 | -0,43 % | KRW 4.630,00 | KRW 4.745,00 | KRW 4.460,00 | 42,79K |
| 2026-09-04 | KRW 4.600,00 | +3,37 % | KRW 4.450,00 | KRW 4.775,00 | KRW 4.320,00 | 98,29K |
| 2026-09-03 | KRW 4.450,00 | -10,10 % | KRW 4.905,00 | KRW 4.940,00 | KRW 4.360,00 | 253,92K |
| 2026-09-02 | KRW 4.950,00 | +7,38 % | KRW 4.610,00 | KRW 5.990,00 | KRW 4.500,00 | 1,64M |
| 2026-09-01 | KRW 4.610,00 | +2,44 % | KRW 4.560,00 | KRW 4.990,00 | KRW 4.490,00 | 29,54K |
| 2026-08-31 | KRW 4.500,00 | -6,25 % | KRW 4.860,00 | KRW 4.860,00 | KRW 4.340,00 | 31,46K |
| 2026-08-28 | KRW 4.800,00 | +13,48 % | KRW 4.255,00 | KRW 5.190,00 | KRW 4.150,00 | 121,81K |
| 2026-08-27 | KRW 4.230,00 | -2,53 % | KRW 4.340,00 | KRW 4.340,00 | KRW 4.030,00 | 18,91K |
| 2026-08-26 | KRW 4.340,00 | -3,45 % | KRW 4.495,00 | KRW 4.495,00 | KRW 4.230,00 | 5,76K |
| 2026-08-25 | KRW 4.495,00 | +3,81 % | KRW 4.325,00 | KRW 4.495,00 | KRW 4.100,00 | 12,75K |
| 2026-08-24 | KRW 4.330,00 | +1,76 % | KRW 4.470,00 | KRW 4.470,00 | KRW 4.040,00 | 17,33K |
| 2026-08-21 | KRW 4.255,00 | -6,17 % | KRW 4.500,00 | KRW 4.500,00 | KRW 4.170,00 | 22,32K |
| 2026-08-20 | KRW 4.535,00 | -0,33 % | KRW 4.700,00 | KRW 4.700,00 | KRW 4.435,00 | 9,32K |
| 2026-08-19 | KRW 4.550,00 | -2,88 % | KRW 4.650,00 | KRW 4.765,00 | KRW 4.515,00 | 20,70K |
| 2026-08-18 | KRW 4.685,00 | -0,32 % | KRW 4.700,00 | KRW 5.150,00 | KRW 4.595,00 | 55,77K |
| 2026-08-14 | KRW 4.700,00 | +3,52 % | KRW 4.550,00 | KRW 4.745,00 | KRW 4.525,00 | 25,22K |
| 2026-08-13 | KRW 4.540,00 | +2,95 % | KRW 4.410,00 | KRW 4.675,00 | KRW 4.370,00 | 19,06K |
| 2026-08-12 | KRW 4.410,00 | +0,34 % | KRW 4.420,00 | KRW 4.570,00 | KRW 4.265,00 | 8,00K |
| 2026-08-11 | KRW 4.395,00 | 0,00 % | KRW 4.350,00 | KRW 4.600,00 | KRW 4.320,00 | 6,30K |
| 2026-08-10 | KRW 4.395,00 | +2,09 % | KRW 4.305,00 | KRW 4.415,00 | KRW 4.110,00 | 8,33K |
| 2026-08-07 | KRW 4.305,00 | -1,37 % | KRW 4.365,00 | KRW 4.475,00 | KRW 4.105,00 | 13,81K |
| 2026-08-06 | KRW 4.365,00 | -1,13 % | KRW 4.415,00 | KRW 4.475,00 | KRW 4.120,00 | 12,23K |
| 2026-08-05 | KRW 4.415,00 | +2,08 % | KRW 4.325,00 | KRW 4.575,00 | KRW 4.250,00 | 23,94K |
| 2026-08-04 | KRW 4.325,00 | +3,97 % | KRW 4.295,00 | KRW 4.355,00 | KRW 4.150,00 | 13,12K |
| 2026-08-03 | KRW 4.160,00 | +3,61 % | KRW 3.995,00 | KRW 4.325,00 | KRW 3.960,00 | 27,94K |
| 2026-07-31 | KRW 4.015,00 | +9,85 % | KRW 3.655,00 | KRW 4.050,00 | KRW 3.655,00 | 46,29K |
| 2026-07-30 | KRW 3.655,00 | +1,81 % | KRW 3.575,00 | KRW 3.800,00 | KRW 3.440,00 | 20,62K |
| 2026-07-29 | KRW 3.590,00 | -4,27 % | KRW 3.875,00 | KRW 3.875,00 | KRW 3.440,00 | 57,13K |
| 2026-07-28 | KRW 3.750,00 | -4,21 % | KRW 3.915,00 | KRW 3.920,00 | KRW 3.600,00 | 47,37K |
| 2026-07-27 | KRW 3.915,00 | +3,85 % | KRW 3.770,00 | KRW 4.000,00 | KRW 3.730,00 | 22,93K |
| 2026-07-24 | KRW 3.770,00 | -6,91 % | KRW 3.990,00 | KRW 3.990,00 | KRW 3.740,00 | 29,25K |
| 2026-07-23 | KRW 4.050,00 | +1,25 % | KRW 4.190,00 | KRW 4.190,00 | KRW 3.800,00 | 25,44K |
| 2026-07-22 | KRW 4.000,00 | +3,23 % | KRW 3.975,00 | KRW 4.125,00 | KRW 3.940,00 | 13,02K |
| 2026-07-21 | KRW 3.875,00 | +3,61 % | KRW 3.865,00 | KRW 3.955,00 | KRW 3.600,00 | 14,37K |
| 2026-07-20 | KRW 3.740,00 | -7,08 % | KRW 4.025,00 | KRW 4.145,00 | KRW 3.705,00 | 29,34K |
| 2026-07-16 | KRW 4.025,00 | -11,73 % | KRW 4.365,00 | KRW 4.475,00 | KRW 4.020,00 | 28,64K |
| 2026-07-15 | KRW 4.560,00 | +9,35 % | KRW 4.020,00 | KRW 4.595,00 | KRW 4.020,00 | 41,69K |
| 2026-07-14 | KRW 4.170,00 | +2,96 % | KRW 4.180,00 | KRW 4.180,00 | KRW 3.805,00 | 88,86K |
| 2026-07-13 | KRW 4.050,00 | -4,03 % | KRW 4.320,00 | KRW 4.320,00 | KRW 3.845,00 | 54,50K |
| 2026-07-10 | KRW 4.220,00 | +6,70 % | KRW 4.070,00 | KRW 4.265,00 | KRW 3.920,00 | 55,99K |
| 2026-07-09 | KRW 3.955,00 | +4,08 % | KRW 4.120,00 | KRW 4.120,00 | KRW 3.750,00 | 28,91K |
| 2026-07-08 | KRW 3.800,00 | -1,81 % | KRW 3.930,00 | KRW 4.490,00 | KRW 3.800,00 | 51,36K |
| 2026-07-07 | KRW 3.870,00 | -5,03 % | KRW 4.175,00 | KRW 4.275,00 | KRW 3.800,00 | 45,08K |
| 2026-07-06 | KRW 4.075,00 | -7,18 % | KRW 4.415,00 | KRW 4.415,00 | KRW 4.075,00 | 37,85K |
| 2026-07-03 | KRW 4.390,00 | +3,54 % | KRW 4.425,00 | KRW 4.425,00 | KRW 4.000,00 | 21,07K |
| 2026-07-02 | KRW 4.240,00 | -9,11 % | KRW 4.665,00 | KRW 4.665,00 | KRW 4.200,00 | 46,71K |
| 2026-07-01 | KRW 4.665,00 | +0,43 % | KRW 4.745,00 | KRW 4.890,00 | KRW 4.510,00 | 27,50K |
| 2026-06-30 | KRW 4.645,00 | -0,11 % | KRW 4.900,00 | KRW 4.900,00 | KRW 4.550,00 | 26,94K |
| 2026-06-29 | KRW 4.650,00 | +5,08 % | KRW 4.425,00 | KRW 4.735,00 | KRW 4.425,00 | 21,08K |
| 2026-06-26 | KRW 4.425,00 | -2,21 % | KRW 4.525,00 | KRW 4.605,00 | KRW 4.310,00 | 49,45K |
| 2026-06-25 | KRW 4.525,00 | +0,89 % | KRW 4.485,00 | KRW 5.130,00 | KRW 4.355,00 | 68,56K |
| 2026-06-24 | KRW 4.485,00 | -3,24 % | KRW 4.600,00 | KRW 4.790,00 | KRW 4.400,00 | 27,62K |
| 2026-06-23 | KRW 4.635,00 | -8,76 % | KRW 5.170,00 | KRW 5.170,00 | KRW 4.600,00 | 60,83K |
| 2026-06-22 | KRW 5.080,00 | -1,55 % | KRW 5.160,00 | KRW 5.270,00 | KRW 4.910,00 | 53,43K |
| 2026-06-19 | KRW 5.160,00 | -5,49 % | KRW 5.500,00 | KRW 5.500,00 | KRW 5.070,00 | 52,57K |
| 2026-06-18 | KRW 5.460,00 | -4,38 % | KRW 5.850,00 | KRW 5.850,00 | KRW 5.420,00 | 50,71K |
| 2026-06-17 | KRW 5.710,00 | -1,21 % | KRW 5.780,00 | KRW 5.990,00 | KRW 5.610,00 | 27,20K |
| 2026-06-16 | KRW 5.780,00 | -0,34 % | KRW 6.150,00 | KRW 6.150,00 | KRW 5.670,00 | 52,90K |
| 2026-06-15 | KRW 5.800,00 | -3,97 % | KRW 6.050,00 | KRW 6.400,00 | KRW 5.620,00 | 92,96K |
| 2026-06-12 | KRW 6.040,00 | +11,44 % | KRW 5.460,00 | KRW 6.150,00 | KRW 5.460,00 | 82,64K |
| 2026-06-11 | KRW 5.420,00 | +9,38 % | KRW 4.955,00 | KRW 5.690,00 | KRW 4.805,00 | 93,37K |
| 2026-06-10 | KRW 4.955,00 | +0,20 % | KRW 5.150,00 | KRW 5.250,00 | KRW 4.900,00 | 21 |
| 2026-06-09 | KRW 4.945,00 | +6,34 % | KRW 4.650,00 | KRW 5.300,00 | KRW 4.650,00 | 49,33K |
| 2026-06-08 | KRW 4.650,00 | -11,09 % | KRW 5.180,00 | KRW 5.180,00 | KRW 4.650,00 | 82,68K |
| 2026-06-05 | KRW 5.230,00 | -1,51 % | KRW 5.310,00 | KRW 5.350,00 | KRW 5.080,00 | 48,26K |
| 2026-06-04 | KRW 5.310,00 | -0,38 % | KRW 5.330,00 | KRW 5.600,00 | KRW 5.210,00 | 56,90K |
| 2026-06-02 | KRW 5.330,00 | -8,42 % | KRW 5.510,00 | KRW 5.800,00 | KRW 5.300,00 | 94,19K |
| 2026-06-01 | KRW 5.820,00 | -3,16 % | KRW 6.010,00 | KRW 6.160,00 | KRW 5.410,00 | 78,94K |
| 2026-05-29 | KRW 6.010,00 | -4,75 % | KRW 6.170,00 | KRW 6.330,00 | KRW 5.940,00 | 66,78K |
| 2026-05-28 | KRW 6.310,00 | -0,32 % | KRW 6.340,00 | KRW 6.440,00 | KRW 5.920,00 | 78,70K |
| 2026-05-27 | KRW 6.330,00 | -2,91 % | KRW 6.520,00 | KRW 6.520,00 | KRW 6.030,00 | 134,58K |
| 2026-05-26 | KRW 6.520,00 | -2,10 % | KRW 6.700,00 | KRW 6.840,00 | KRW 6.400,00 | 71,02K |
| 2026-05-22 | KRW 6.660,00 | +5,05 % | KRW 6.340,00 | KRW 6.790,00 | KRW 6.340,00 | 52,31K |
| 2026-05-21 | KRW 6.340,00 | +4,45 % | KRW 6.370,00 | KRW 6.580,00 | KRW 6.250,00 | 54,76K |