APTOCROM Inc. 109960
KRX · Südkorea · Vertriebsdienstleistungen
KRW 1.867,00-20,00 (-1,06 %)
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 1.867,00 | -1,06 % | KRW 1.879,00 | KRW 1.920,00 | KRW 1.861,00 | 1,06K |
| 2026-09-30 | KRW 1.887,00 | +1,23 % | KRW 1.910,00 | KRW 1.910,00 | KRW 1.845,00 | 670 |
| 2026-09-29 | KRW 1.864,00 | +0,43 % | KRW 1.898,00 | KRW 1.898,00 | KRW 1.839,00 | 660 |
| 2026-09-28 | KRW 1.856,00 | +0,11 % | KRW 1.900,00 | KRW 1.900,00 | KRW 1.852,00 | 2,72K |
| 2026-09-23 | KRW 1.854,00 | -1,59 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.852,00 | 1,13K |
| 2026-09-22 | KRW 1.884,00 | +1,56 % | KRW 1.860,00 | KRW 1.900,00 | KRW 1.805,00 | 859 |
| 2026-09-21 | KRW 1.855,00 | +1,59 % | KRW 1.810,00 | KRW 1.872,00 | KRW 1.810,00 | 3,48K |
| 2026-09-18 | KRW 1.826,00 | +0,61 % | KRW 1.819,00 | KRW 1.840,00 | KRW 1.801,00 | 1,19K |
| 2026-09-17 | KRW 1.815,00 | -0,98 % | KRW 1.887,00 | KRW 1.887,00 | KRW 1.811,00 | 3,96K |
| 2026-09-16 | KRW 1.833,00 | +0,38 % | KRW 1.829,00 | KRW 1.840,00 | KRW 1.814,00 | 3,21K |
| 2026-09-15 | KRW 1.826,00 | -3,28 % | KRW 1.862,00 | KRW 1.870,00 | KRW 1.823,00 | 2,77K |
| 2026-09-14 | KRW 1.888,00 | -0,74 % | KRW 1.986,00 | KRW 1.986,00 | KRW 1.807,00 | 8,38K |
| 2026-09-11 | KRW 1.902,00 | +2,59 % | KRW 1.844,00 | KRW 1.909,00 | KRW 1.825,00 | 7,51K |
| 2026-09-10 | KRW 1.854,00 | -2,37 % | KRW 1.877,00 | KRW 1.877,00 | KRW 1.830,00 | 6,74K |
| 2026-09-09 | KRW 1.899,00 | -0,21 % | KRW 1.905,00 | KRW 1.905,00 | KRW 1.871,00 | 1,46K |
| 2026-09-08 | KRW 1.903,00 | +1,93 % | KRW 1.868,00 | KRW 1.930,00 | KRW 1.865,00 | 2,94K |
| 2026-09-07 | KRW 1.867,00 | +0,48 % | KRW 1.843,00 | KRW 1.893,00 | KRW 1.838,00 | 5,65K |
| 2026-09-04 | KRW 1.858,00 | +2,82 % | KRW 1.810,00 | KRW 1.870,00 | KRW 1.810,00 | 3,73K |
| 2026-09-03 | KRW 1.807,00 | +0,06 % | KRW 1.810,00 | KRW 1.814,00 | KRW 1.717,00 | 7,46K |
| 2026-09-02 | KRW 1.806,00 | -2,54 % | KRW 1.848,00 | KRW 1.951,00 | KRW 1.800,00 | 10,30K |
| 2026-09-01 | KRW 1.853,00 | -0,38 % | KRW 1.860,00 | KRW 1.870,00 | KRW 1.821,00 | 3,91K |
| 2026-08-31 | KRW 1.860,00 | -0,80 % | KRW 1.900,00 | KRW 1.900,00 | KRW 1.854,00 | 6,23K |
| 2026-08-28 | KRW 1.875,00 | 0,00 % | KRW 1.860,00 | KRW 1.891,00 | KRW 1.830,00 | 5,61K |
| 2026-08-27 | KRW 1.875,00 | -2,29 % | KRW 1.903,00 | KRW 1.907,00 | KRW 1.820,00 | 5,11K |
| 2026-08-26 | KRW 1.919,00 | +3,56 % | KRW 1.856,00 | KRW 1.934,00 | KRW 1.773,00 | 5,10K |
| 2026-08-25 | KRW 1.853,00 | -2,88 % | KRW 1.908,00 | KRW 1.915,00 | KRW 1.800,00 | 8,69K |
| 2026-08-24 | KRW 1.908,00 | -0,88 % | KRW 1.976,00 | KRW 1.976,00 | KRW 1.867,00 | 7,72K |
| 2026-08-21 | KRW 1.925,00 | +0,26 % | KRW 1.920,00 | KRW 2.365,00 | KRW 1.908,00 | 25,23K |
| 2026-08-20 | KRW 1.920,00 | +3,50 % | KRW 1.857,00 | KRW 1.999,00 | KRW 1.857,00 | 9,80K |
| 2026-08-19 | KRW 1.855,00 | +5,04 % | KRW 1.766,00 | KRW 1.890,00 | KRW 1.705,00 | 21,62K |
| 2026-08-18 | KRW 1.766,00 | +3,58 % | KRW 1.730,00 | KRW 1.850,00 | KRW 1.710,00 | 9,47K |
| 2026-08-14 | KRW 1.705,00 | +0,77 % | KRW 1.725,00 | KRW 1.725,00 | KRW 1.692,00 | 14,55K |
| 2026-08-13 | KRW 1.692,00 | +0,06 % | KRW 1.652,00 | KRW 1.700,00 | KRW 1.620,00 | 3,34K |
| 2026-08-12 | KRW 1.691,00 | -0,59 % | KRW 1.687,00 | KRW 1.693,00 | KRW 1.678,00 | 2,68K |
| 2026-08-11 | KRW 1.701,00 | +0,95 % | KRW 1.699,00 | KRW 1.740,00 | KRW 1.687,00 | 6,36K |
| 2026-08-10 | KRW 1.685,00 | +0,66 % | KRW 1.695,00 | KRW 1.697,00 | KRW 1.652,00 | 3,93K |
| 2026-08-07 | KRW 1.674,00 | +0,06 % | KRW 1.690,00 | KRW 1.690,00 | KRW 1.643,00 | 676 |
| 2026-08-06 | KRW 1.673,00 | +0,54 % | KRW 1.699,00 | KRW 1.699,00 | KRW 1.631,00 | 1,50K |
| 2026-08-05 | KRW 1.664,00 | +0,85 % | KRW 1.669,00 | KRW 1.669,00 | KRW 1.621,00 | 3,72K |
| 2026-08-04 | KRW 1.650,00 | -0,06 % | KRW 1.547,00 | KRW 1.659,00 | KRW 1.547,00 | 22,96K |
| 2026-08-03 | KRW 1.651,00 | -0,90 % | KRW 1.631,00 | KRW 1.688,00 | KRW 1.631,00 | 2,27K |
| 2026-07-31 | KRW 1.666,00 | +4,32 % | KRW 1.694,00 | KRW 1.694,00 | KRW 1.558,00 | 3,92K |
| 2026-07-30 | KRW 1.597,00 | +0,13 % | KRW 1.595,00 | KRW 1.618,00 | KRW 1.563,00 | 3,91K |
| 2026-07-29 | KRW 1.595,00 | -0,19 % | KRW 1.593,00 | KRW 1.660,00 | KRW 1.430,00 | 9,63K |
| 2026-07-28 | KRW 1.598,00 | -1,78 % | KRW 1.627,00 | KRW 1.627,00 | KRW 1.571,00 | 6,12K |
| 2026-07-27 | KRW 1.627,00 | -0,97 % | KRW 1.643,00 | KRW 1.671,00 | KRW 1.627,00 | 7,21K |
| 2026-07-24 | KRW 1.643,00 | +1,17 % | KRW 1.623,00 | KRW 1.645,00 | KRW 1.605,00 | 2,95K |
| 2026-07-23 | KRW 1.624,00 | -0,79 % | KRW 1.634,00 | KRW 1.654,00 | KRW 1.621,00 | 5,61K |
| 2026-07-22 | KRW 1.637,00 | -2,56 % | KRW 1.596,00 | KRW 1.678,00 | KRW 1.596,00 | 27,53K |
| 2026-07-21 | KRW 1.680,00 | -0,88 % | KRW 1.652,00 | KRW 1.692,00 | KRW 1.652,00 | 4,26K |
| 2026-07-20 | KRW 1.695,00 | -0,24 % | KRW 1.697,00 | KRW 1.697,00 | KRW 1.673,00 | 3,40K |
| 2026-07-16 | KRW 1.699,00 | +0,18 % | KRW 1.696,00 | KRW 1.703,00 | KRW 1.671,00 | 3,74K |
| 2026-07-15 | KRW 1.696,00 | -0,29 % | KRW 1.755,00 | KRW 1.755,00 | KRW 1.677,00 | 4,85K |
| 2026-07-14 | KRW 1.701,00 | -0,82 % | KRW 1.701,00 | KRW 1.713,00 | KRW 1.651,00 | 60,23K |
| 2026-07-13 | KRW 1.715,00 | 0,00 % | KRW 1.754,00 | KRW 1.770,00 | KRW 1.702,00 | 4,60K |
| 2026-07-10 | KRW 1.715,00 | -0,23 % | KRW 1.719,00 | KRW 1.719,00 | KRW 1.676,00 | 3,98K |
| 2026-07-09 | KRW 1.719,00 | +0,23 % | KRW 1.723,00 | KRW 1.739,00 | KRW 1.677,00 | 5,80K |
| 2026-07-08 | KRW 1.715,00 | -0,35 % | KRW 1.749,00 | KRW 1.749,00 | KRW 1.699,00 | 7,08K |
| 2026-07-07 | KRW 1.721,00 | +0,23 % | KRW 1.740,00 | KRW 1.740,00 | KRW 1.703,00 | 5,58K |
| 2026-07-06 | KRW 1.717,00 | +0,18 % | KRW 1.715,00 | KRW 1.744,00 | KRW 1.706,00 | 5,70K |
| 2026-07-03 | KRW 1.714,00 | -0,98 % | KRW 1.710,00 | KRW 1.734,00 | KRW 1.686,00 | 7,41K |
| 2026-07-02 | KRW 1.731,00 | 0,00 % | KRW 1.711,00 | KRW 1.784,00 | KRW 1.711,00 | 8,59K |
| 2026-07-01 | KRW 1.731,00 | -0,86 % | KRW 1.790,00 | KRW 1.790,00 | KRW 1.630,00 | 11,90K |
| 2026-06-30 | KRW 1.746,00 | -0,29 % | KRW 1.785,00 | KRW 1.785,00 | KRW 1.715,00 | 4,32K |
| 2026-06-29 | KRW 1.751,00 | +3,49 % | KRW 1.692,00 | KRW 1.764,00 | KRW 1.692,00 | 21,58K |
| 2026-06-26 | KRW 1.692,00 | -1,17 % | KRW 1.712,00 | KRW 1.720,00 | KRW 1.685,00 | 5,09K |
| 2026-06-25 | KRW 1.712,00 | -0,75 % | KRW 1.725,00 | KRW 1.779,00 | KRW 1.691,00 | 10,66K |
| 2026-06-24 | KRW 1.725,00 | +0,12 % | KRW 1.723,00 | KRW 1.766,00 | KRW 1.700,00 | 10,21K |
| 2026-06-23 | KRW 1.723,00 | -3,74 % | KRW 1.790,00 | KRW 1.790,00 | KRW 1.695,00 | 10,13K |
| 2026-06-22 | KRW 1.790,00 | -1,10 % | KRW 1.795,00 | KRW 1.804,00 | KRW 1.753,00 | 9,85K |
| 2026-06-19 | KRW 1.810,00 | -1,58 % | KRW 1.824,00 | KRW 1.832,00 | KRW 1.775,00 | 8,44K |
| 2026-06-18 | KRW 1.839,00 | +0,05 % | KRW 1.838,00 | KRW 1.841,00 | KRW 1.816,00 | 5,13K |
| 2026-06-17 | KRW 1.838,00 | -0,38 % | KRW 1.928,00 | KRW 1.928,00 | KRW 1.818,00 | 10,43K |
| 2026-06-16 | KRW 1.845,00 | -1,70 % | KRW 1.877,00 | KRW 1.884,00 | KRW 1.840,00 | 23,33K |
| 2026-06-15 | KRW 1.877,00 | +2,07 % | KRW 1.857,00 | KRW 1.892,00 | KRW 1.857,00 | 7,35K |
| 2026-06-12 | KRW 1.839,00 | +1,88 % | KRW 1.824,00 | KRW 1.933,00 | KRW 1.805,00 | 13,13K |
| 2026-06-11 | KRW 1.805,00 | -1,63 % | KRW 1.835,00 | KRW 1.835,00 | KRW 1.700,00 | 6,00K |
| 2026-06-10 | KRW 1.835,00 | +0,38 % | KRW 1.828,00 | KRW 1.840,00 | KRW 1.816,00 | 151 |
| 2026-06-09 | KRW 1.828,00 | +0,16 % | KRW 1.808,00 | KRW 1.875,00 | KRW 1.808,00 | 22,35K |
| 2026-06-08 | KRW 1.825,00 | -8,43 % | KRW 1.900,00 | KRW 1.992,00 | KRW 1.793,00 | 24,27K |
| 2026-06-05 | KRW 1.993,00 | -7,73 % | KRW 2.160,00 | KRW 2.170,00 | KRW 1.925,00 | 82,41K |
| 2026-06-04 | KRW 2.160,00 | -0,92 % | KRW 2.185,00 | KRW 2.190,00 | KRW 2.085,00 | 21,79K |
| 2026-06-02 | KRW 2.180,00 | -5,22 % | KRW 2.300,00 | KRW 2.490,00 | KRW 2.000,00 | 52,38K |
| 2026-06-01 | KRW 2.300,00 | -24,84 % | KRW 2.950,00 | KRW 2.950,00 | KRW 2.300,00 | 62,38K |
| 2026-05-29 | KRW 3.060,00 | 0,00 % | KRW 3.060,00 | KRW 3.060,00 | KRW 3.060,00 | 0 |
| 2026-05-28 | KRW 3.060,00 | 0,00 % | KRW 3.060,00 | KRW 3.060,00 | KRW 3.060,00 | 0 |
| 2026-05-27 | KRW 3.060,00 | 0,00 % | KRW 3.060,00 | KRW 3.060,00 | KRW 3.060,00 | 0 |
| 2026-05-26 | KRW 3.060,00 | 0,00 % | KRW 3.060,00 | KRW 3.060,00 | KRW 3.060,00 | 0 |
| 2026-05-22 | KRW 3.060,00 | 0,00 % | KRW 3.060,00 | KRW 3.060,00 | KRW 3.060,00 | 0 |
| 2026-05-21 | KRW 3.060,00 | 0,00 % | KRW 3.060,00 | KRW 3.060,00 | KRW 3.060,00 | 0 |