MS Autotech Co., Ltd. 123040
KRX · Südkorea · Langlebige Konsumgüter
KRW 1.633,00+18,00 (+1,11 %)
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 1.633,00 | +1,11 % | KRW 1.670,00 | KRW 1.670,00 | KRW 1.622,00 | 32,35K |
| 2026-09-30 | KRW 1.615,00 | -1,52 % | KRW 1.640,00 | KRW 1.650,00 | KRW 1.615,00 | 21,95K |
| 2026-09-29 | KRW 1.640,00 | -1,03 % | KRW 1.674,00 | KRW 1.674,00 | KRW 1.625,00 | 33,10K |
| 2026-09-28 | KRW 1.657,00 | +1,04 % | KRW 1.640,00 | KRW 1.662,00 | KRW 1.618,00 | 60,82K |
| 2026-09-23 | KRW 1.640,00 | -0,43 % | KRW 1.647,00 | KRW 1.659,00 | KRW 1.625,00 | 35,80K |
| 2026-09-22 | KRW 1.647,00 | -1,91 % | KRW 1.669,00 | KRW 1.677,00 | KRW 1.639,00 | 76,25K |
| 2026-09-21 | KRW 1.679,00 | +0,30 % | KRW 1.682,00 | KRW 1.697,00 | KRW 1.639,00 | 110,50K |
| 2026-09-18 | KRW 1.674,00 | -1,30 % | KRW 1.694,00 | KRW 1.699,00 | KRW 1.670,00 | 66,49K |
| 2026-09-17 | KRW 1.696,00 | 0,00 % | KRW 1.690,00 | KRW 1.696,00 | KRW 1.663,00 | 86,16K |
| 2026-09-16 | KRW 1.696,00 | +1,25 % | KRW 1.698,00 | KRW 1.698,00 | KRW 1.654,00 | 39,89K |
| 2026-09-15 | KRW 1.675,00 | -2,95 % | KRW 1.657,00 | KRW 1.720,00 | KRW 1.657,00 | 82,43K |
| 2026-09-14 | KRW 1.726,00 | +0,29 % | KRW 1.738,00 | KRW 1.738,00 | KRW 1.686,00 | 76,69K |
| 2026-09-11 | KRW 1.721,00 | -0,86 % | KRW 1.724,00 | KRW 1.728,00 | KRW 1.691,00 | 63,13K |
| 2026-09-10 | KRW 1.736,00 | +3,21 % | KRW 1.674,00 | KRW 1.739,00 | KRW 1.658,00 | 141,09K |
| 2026-09-09 | KRW 1.682,00 | +0,30 % | KRW 1.677,00 | KRW 1.718,00 | KRW 1.657,00 | 44,10K |
| 2026-09-08 | KRW 1.677,00 | -1,70 % | KRW 1.705,00 | KRW 1.705,00 | KRW 1.670,00 | 58,26K |
| 2026-09-07 | KRW 1.706,00 | -0,47 % | KRW 1.714,00 | KRW 1.730,00 | KRW 1.690,00 | 51,72K |
| 2026-09-04 | KRW 1.714,00 | +1,24 % | KRW 1.782,00 | KRW 1.800,00 | KRW 1.713,00 | 231,27K |
| 2026-09-03 | KRW 1.693,00 | +0,30 % | KRW 1.688,00 | KRW 1.714,00 | KRW 1.666,00 | 68,25K |
| 2026-09-02 | KRW 1.688,00 | -3,49 % | KRW 1.741,00 | KRW 1.741,00 | KRW 1.688,00 | 137,71K |
| 2026-09-01 | KRW 1.749,00 | +1,22 % | KRW 1.728,00 | KRW 1.780,00 | KRW 1.727,00 | 177,87K |
| 2026-08-31 | KRW 1.728,00 | 0,00 % | KRW 1.727,00 | KRW 1.735,00 | KRW 1.675,00 | 111,92K |
| 2026-08-28 | KRW 1.728,00 | +1,11 % | KRW 1.732,00 | KRW 1.741,00 | KRW 1.690,00 | 79,23K |
| 2026-08-27 | KRW 1.709,00 | -0,35 % | KRW 1.745,00 | KRW 1.745,00 | KRW 1.687,00 | 56,98K |
| 2026-08-26 | KRW 1.715,00 | -1,89 % | KRW 1.748,00 | KRW 1.776,00 | KRW 1.692,00 | 113,77K |
| 2026-08-25 | KRW 1.748,00 | +0,81 % | KRW 1.730,00 | KRW 1.750,00 | KRW 1.690,00 | 84,37K |
| 2026-08-24 | KRW 1.734,00 | +0,52 % | KRW 1.726,00 | KRW 1.820,00 | KRW 1.700,00 | 261,95K |
| 2026-08-21 | KRW 1.725,00 | -3,63 % | KRW 1.769,00 | KRW 1.785,00 | KRW 1.725,00 | 212,78K |
| 2026-08-20 | KRW 1.790,00 | +2,52 % | KRW 1.746,00 | KRW 1.877,00 | KRW 1.706,00 | 426,49K |
| 2026-08-19 | KRW 1.746,00 | -1,63 % | KRW 1.691,00 | KRW 1.791,00 | KRW 1.671,00 | 414,39K |
| 2026-08-18 | KRW 1.775,00 | +1,43 % | KRW 1.785,00 | KRW 1.788,00 | KRW 1.730,00 | 336,94K |
| 2026-08-14 | KRW 1.750,00 | +3,92 % | KRW 1.723,00 | KRW 2.010,00 | KRW 1.673,00 | 1,63M |
| 2026-08-13 | KRW 1.684,00 | -1,75 % | KRW 1.714,00 | KRW 1.731,00 | KRW 1.644,00 | 293,23K |
| 2026-08-12 | KRW 1.714,00 | -0,81 % | KRW 1.728,00 | KRW 1.737,00 | KRW 1.680,00 | 233,44K |
| 2026-08-11 | KRW 1.728,00 | +0,88 % | KRW 1.712,00 | KRW 1.730,00 | KRW 1.675,00 | 243,51K |
| 2026-08-10 | KRW 1.713,00 | +3,88 % | KRW 1.649,00 | KRW 1.715,00 | KRW 1.613,00 | 289,15K |
| 2026-08-07 | KRW 1.649,00 | +1,48 % | KRW 1.625,00 | KRW 1.656,00 | KRW 1.594,00 | 181,46K |
| 2026-08-06 | KRW 1.625,00 | +0,25 % | KRW 1.620,00 | KRW 1.647,00 | KRW 1.592,00 | 228,68K |
| 2026-08-05 | KRW 1.621,00 | +1,95 % | KRW 1.597,00 | KRW 1.660,00 | KRW 1.597,00 | 163,82K |
| 2026-08-04 | KRW 1.590,00 | +3,92 % | KRW 1.504,00 | KRW 1.592,00 | KRW 1.504,00 | 307,13K |
| 2026-08-03 | KRW 1.530,00 | +2,48 % | KRW 1.490,00 | KRW 1.574,00 | KRW 1.461,00 | 550,19K |
| 2026-07-31 | KRW 1.493,00 | +5,29 % | KRW 1.419,00 | KRW 1.497,00 | KRW 1.419,00 | 261,02K |
| 2026-07-30 | KRW 1.418,00 | -0,77 % | KRW 1.260,00 | KRW 1.472,00 | KRW 1.260,00 | 451,17K |
| 2026-07-29 | KRW 1.429,00 | -4,73 % | KRW 1.465,00 | KRW 1.515,00 | KRW 1.353,00 | 410,96K |
| 2026-07-28 | KRW 1.500,00 | -5,72 % | KRW 1.507,00 | KRW 1.591,00 | KRW 1.480,00 | 113,65K |
| 2026-07-27 | KRW 1.591,00 | +0,38 % | KRW 1.585,00 | KRW 1.593,00 | KRW 1.542,00 | 161,74K |
| 2026-07-24 | KRW 1.585,00 | -0,75 % | KRW 1.593,00 | KRW 1.619,00 | KRW 1.523,00 | 203,54K |
| 2026-07-23 | KRW 1.597,00 | +2,18 % | KRW 1.563,00 | KRW 1.606,00 | KRW 1.540,00 | 151,19K |
| 2026-07-22 | KRW 1.563,00 | +0,77 % | KRW 1.566,00 | KRW 1.596,00 | KRW 1.530,00 | 119,75K |
| 2026-07-21 | KRW 1.551,00 | -1,84 % | KRW 1.580,00 | KRW 1.580,00 | KRW 1.467,00 | 229,63K |
| 2026-07-20 | KRW 1.580,00 | 0,00 % | KRW 1.536,00 | KRW 1.580,00 | KRW 1.451,00 | 147,79K |
| 2026-07-16 | KRW 1.580,00 | +1,61 % | KRW 1.513,00 | KRW 1.580,00 | KRW 1.513,00 | 50,96K |
| 2026-07-15 | KRW 1.555,00 | +4,78 % | KRW 1.472,00 | KRW 1.555,00 | KRW 1.472,00 | 107,25K |
| 2026-07-14 | KRW 1.484,00 | -6,08 % | KRW 1.567,00 | KRW 1.644,00 | KRW 1.465,00 | 267,31K |
| 2026-07-13 | KRW 1.580,00 | -3,78 % | KRW 1.699,00 | KRW 1.699,00 | KRW 1.544,00 | 94,70K |
| 2026-07-10 | KRW 1.642,00 | +6,90 % | KRW 1.536,00 | KRW 1.644,00 | KRW 1.536,00 | 110,99K |
| 2026-07-09 | KRW 1.536,00 | -2,41 % | KRW 1.561,00 | KRW 1.625,00 | KRW 1.533,00 | 128,05K |
| 2026-07-08 | KRW 1.574,00 | -3,38 % | KRW 1.615,00 | KRW 1.639,00 | KRW 1.551,00 | 180,40K |
| 2026-07-07 | KRW 1.629,00 | -0,91 % | KRW 1.644,00 | KRW 1.649,00 | KRW 1.593,00 | 110,24K |
| 2026-07-06 | KRW 1.644,00 | +2,18 % | KRW 1.609,00 | KRW 1.659,00 | KRW 1.598,00 | 137,18K |
| 2026-07-03 | KRW 1.609,00 | +3,14 % | KRW 1.554,00 | KRW 1.630,00 | KRW 1.523,00 | 90,03K |
| 2026-07-02 | KRW 1.560,00 | -3,82 % | KRW 1.622,00 | KRW 1.636,00 | KRW 1.542,00 | 80,47K |
| 2026-07-01 | KRW 1.622,00 | -1,40 % | KRW 1.646,00 | KRW 1.647,00 | KRW 1.578,00 | 185,93K |
| 2026-06-30 | KRW 1.645,00 | +2,81 % | KRW 1.585,00 | KRW 1.670,00 | KRW 1.577,00 | 137,80K |
| 2026-06-29 | KRW 1.600,00 | +9,74 % | KRW 1.381,00 | KRW 1.600,00 | KRW 1.381,00 | 346,50K |
| 2026-06-26 | KRW 1.458,00 | -8,88 % | KRW 1.609,00 | KRW 1.609,00 | KRW 1.400,00 | 394,72K |
| 2026-06-25 | KRW 1.600,00 | -1,66 % | KRW 1.599,00 | KRW 1.642,00 | KRW 1.508,00 | 396,72K |
| 2026-06-24 | KRW 1.627,00 | +0,81 % | KRW 1.736,00 | KRW 1.737,00 | KRW 1.567,00 | 272,95K |
| 2026-06-23 | KRW 1.614,00 | -9,98 % | KRW 1.793,00 | KRW 1.793,00 | KRW 1.614,00 | 367,65K |
| 2026-06-22 | KRW 1.793,00 | -2,87 % | KRW 1.840,00 | KRW 1.840,00 | KRW 1.767,00 | 216,16K |
| 2026-06-19 | KRW 1.846,00 | -3,50 % | KRW 1.913,00 | KRW 1.913,00 | KRW 1.775,00 | 361,27K |
| 2026-06-18 | KRW 1.913,00 | -0,31 % | KRW 1.919,00 | KRW 1.937,00 | KRW 1.874,00 | 170,86K |
| 2026-06-17 | KRW 1.919,00 | -0,36 % | KRW 1.926,00 | KRW 1.958,00 | KRW 1.886,00 | 197,45K |
| 2026-06-16 | KRW 1.926,00 | +0,78 % | KRW 1.914,00 | KRW 1.933,00 | KRW 1.886,00 | 162,82K |
| 2026-06-15 | KRW 1.911,00 | +0,10 % | KRW 1.920,00 | KRW 1.960,00 | KRW 1.908,00 | 199,37K |
| 2026-06-12 | KRW 1.909,00 | +3,47 % | KRW 1.895,00 | KRW 1.930,00 | KRW 1.851,00 | 270,62K |
| 2026-06-11 | KRW 1.845,00 | +2,50 % | KRW 1.816,00 | KRW 1.859,00 | KRW 1.770,00 | 168,46K |
| 2026-06-10 | KRW 1.800,00 | -2,44 % | KRW 1.820,00 | KRW 1.854,00 | KRW 1.755,00 | 457 |
| 2026-06-09 | KRW 1.845,00 | +1,10 % | KRW 1.725,00 | KRW 1.918,00 | KRW 1.725,00 | 145,59K |
| 2026-06-08 | KRW 1.825,00 | -4,60 % | KRW 1.890,00 | KRW 1.896,00 | KRW 1.758,00 | 163,67K |
| 2026-06-05 | KRW 1.913,00 | -2,10 % | KRW 1.953,00 | KRW 1.953,00 | KRW 1.820,00 | 61,50K |
| 2026-06-04 | KRW 1.954,00 | +1,40 % | KRW 1.981,00 | KRW 1.981,00 | KRW 1.832,00 | 124,32K |
| 2026-06-02 | KRW 1.927,00 | -0,31 % | KRW 1.812,00 | KRW 1.969,00 | KRW 1.700,00 | 333,96K |
| 2026-06-01 | KRW 1.933,00 | -1,98 % | KRW 1.871,00 | KRW 1.999,00 | KRW 1.830,00 | 599,90K |
| 2026-05-29 | KRW 1.972,00 | -1,30 % | KRW 2.100,00 | KRW 2.100,00 | KRW 1.922,00 | 250,81K |
| 2026-05-28 | KRW 1.998,00 | -2,54 % | KRW 2.040,00 | KRW 2.080,00 | KRW 1.977,00 | 203,63K |
| 2026-05-27 | KRW 2.050,00 | -1,91 % | KRW 2.075,00 | KRW 2.100,00 | KRW 2.020,00 | 157,81K |
| 2026-05-26 | KRW 2.090,00 | -3,91 % | KRW 2.220,00 | KRW 2.220,00 | KRW 2.090,00 | 213,04K |
| 2026-05-22 | KRW 2.175,00 | +0,93 % | KRW 2.125,00 | KRW 2.195,00 | KRW 2.110,00 | 141,06K |
| 2026-05-21 | KRW 2.155,00 | +4,11 % | KRW 2.100,00 | KRW 2.185,00 | KRW 2.095,00 | 159,21K |