Alton Co.Ltd. 123750
KRX · Südkorea · Langlebige Konsumgüter
KRW 1.752,00-6,00 (-0,34 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 1.758,00 | -3,03 % | KRW 1.790,00 | KRW 1.796,00 | KRW 1.697,00 | 16,16K |
| 2026-09-29 | KRW 1.813,00 | 0,00 % | KRW 1.835,00 | KRW 1.835,00 | KRW 1.744,00 | 17,07K |
| 2026-09-28 | KRW 1.813,00 | +0,83 % | KRW 1.849,00 | KRW 1.849,00 | KRW 1.770,00 | 12,56K |
| 2026-09-23 | KRW 1.798,00 | +0,62 % | KRW 1.787,00 | KRW 1.838,00 |
| KRW 1.747,00 |
| 7,19K |
| 2026-09-22 | KRW 1.787,00 | -2,08 % | KRW 1.825,00 | KRW 1.836,00 | KRW 1.772,00 | 8,51K |
| 2026-09-21 | KRW 1.825,00 | +1,11 % | KRW 1.792,00 | KRW 1.843,00 | KRW 1.758,00 | 18,52K |
| 2026-09-18 | KRW 1.805,00 | -2,01 % | KRW 1.842,00 | KRW 1.842,00 | KRW 1.775,00 | 7,19K |
| 2026-09-17 | KRW 1.842,00 | +0,22 % | KRW 1.812,00 | KRW 1.849,00 | KRW 1.763,00 | 23,09K |
| 2026-09-16 | KRW 1.838,00 | +6,24 % | KRW 1.810,00 | KRW 2.100,00 | KRW 1.775,00 | 225,66K |
| 2026-09-15 | KRW 1.730,00 | -0,17 % | KRW 1.730,00 | KRW 1.787,00 | KRW 1.660,00 | 6,80K |
| 2026-09-14 | KRW 1.733,00 | -1,53 % | KRW 1.760,00 | KRW 1.799,00 | KRW 1.660,00 | 8,56K |
| 2026-09-11 | KRW 1.760,00 | +0,98 % | KRW 1.794,00 | KRW 1.794,00 | KRW 1.721,00 | 2,90K |
| 2026-09-10 | KRW 1.743,00 | +0,64 % | KRW 1.732,00 | KRW 1.750,00 | KRW 1.699,00 | 3,46K |
| 2026-09-09 | KRW 1.732,00 | -0,46 % | KRW 1.749,00 | KRW 1.749,00 | KRW 1.711,00 | 1,85K |
| 2026-09-08 | KRW 1.740,00 | +0,64 % | KRW 1.750,00 | KRW 1.750,00 | KRW 1.662,00 | 4,17K |
| 2026-09-07 | KRW 1.729,00 | +1,65 % | KRW 1.750,00 | KRW 1.750,00 | KRW 1.652,00 | 5,88K |
| 2026-09-04 | KRW 1.701,00 | +0,06 % | KRW 1.700,00 | KRW 1.705,00 | KRW 1.700,00 | 620 |
| 2026-09-03 | KRW 1.700,00 | -0,70 % | KRW 1.707,00 | KRW 1.707,00 | KRW 1.689,00 | 2,86K |
| 2026-09-02 | KRW 1.712,00 | -0,17 % | KRW 1.725,00 | KRW 1.725,00 | KRW 1.686,00 | 990 |
| 2026-09-01 | KRW 1.715,00 | +0,94 % | KRW 1.699,00 | KRW 1.784,00 | KRW 1.677,00 | 3,91K |
| 2026-08-31 | KRW 1.699,00 | +1,61 % | KRW 1.673,00 | KRW 1.712,00 | KRW 1.652,00 | 7,22K |
| 2026-08-28 | KRW 1.672,00 | -1,36 % | KRW 1.695,00 | KRW 1.804,00 | KRW 1.667,00 | 16,35K |
| 2026-08-27 | KRW 1.695,00 | -0,12 % | KRW 1.698,00 | KRW 1.738,00 | KRW 1.646,00 | 16,66K |
| 2026-08-26 | KRW 1.697,00 | +1,31 % | KRW 1.675,00 | KRW 1.770,00 | KRW 1.612,00 | 10,67K |
| 2026-08-25 | KRW 1.675,00 | -0,06 % | KRW 1.693,00 | KRW 1.693,00 | KRW 1.651,00 | 3,67K |
| 2026-08-24 | KRW 1.676,00 | +0,12 % | KRW 1.750,00 | KRW 1.750,00 | KRW 1.654,00 | 5,27K |
| 2026-08-21 | KRW 1.674,00 | -2,79 % | KRW 1.731,00 | KRW 1.822,00 | KRW 1.641,00 | 27,66K |
| 2026-08-20 | KRW 1.722,00 | +1,12 % | KRW 1.750,00 | KRW 1.750,00 | KRW 1.703,00 | 3,57K |
| 2026-08-19 | KRW 1.703,00 | -2,52 % | KRW 1.799,00 | KRW 1.799,00 | KRW 1.703,00 | 11,87K |
| 2026-08-18 | KRW 1.747,00 | +0,34 % | KRW 1.718,00 | KRW 1.840,00 | KRW 1.718,00 | 52,83K |
| 2026-08-14 | KRW 1.741,00 | +0,99 % | KRW 1.724,00 | KRW 1.797,00 | KRW 1.718,00 | 17,02K |
| 2026-08-13 | KRW 1.724,00 | -1,82 % | KRW 1.756,00 | KRW 1.800,00 | KRW 1.724,00 | 22,63K |
| 2026-08-12 | KRW 1.756,00 | +1,21 % | KRW 1.735,00 | KRW 1.764,00 | KRW 1.734,00 | 11,64K |
| 2026-08-11 | KRW 1.735,00 | -1,87 % | KRW 1.768,00 | KRW 1.784,00 | KRW 1.707,00 | 18,65K |
| 2026-08-10 | KRW 1.768,00 | -0,11 % | KRW 1.770,00 | KRW 1.797,00 | KRW 1.737,00 | 22,42K |
| 2026-08-07 | KRW 1.770,00 | -1,17 % | KRW 1.791,00 | KRW 1.849,00 | KRW 1.698,00 | 13,79K |
| 2026-08-06 | KRW 1.791,00 | -0,89 % | KRW 1.795,00 | KRW 1.795,00 | KRW 1.762,00 | 5,67K |
| 2026-08-05 | KRW 1.807,00 | +2,03 % | KRW 1.807,00 | KRW 1.813,00 | KRW 1.722,00 | 15,04K |
| 2026-08-04 | KRW 1.771,00 | +0,11 % | KRW 1.769,00 | KRW 1.905,00 | KRW 1.730,00 | 16,88K |
| 2026-08-03 | KRW 1.769,00 | -0,39 % | KRW 1.776,00 | KRW 1.825,00 | KRW 1.714,00 | 6,82K |
| 2026-07-31 | KRW 1.776,00 | -0,78 % | KRW 1.840,00 | KRW 1.900,00 | KRW 1.755,00 | 15,98K |
| 2026-07-30 | KRW 1.790,00 | -3,97 % | KRW 1.850,00 | KRW 1.881,00 | KRW 1.751,00 | 32,47K |
| 2026-07-29 | KRW 1.864,00 | -3,02 % | KRW 1.922,00 | KRW 2.100,00 | KRW 1.800,00 | 74,91K |
| 2026-07-28 | KRW 1.922,00 | -6,24 % | KRW 2.050,00 | KRW 2.050,00 | KRW 1.830,00 | 29,52K |
| 2026-07-27 | KRW 2.050,00 | -3,30 % | KRW 2.105,00 | KRW 2.335,00 | KRW 2.050,00 | 119,25K |
| 2026-07-24 | KRW 2.120,00 | +0,47 % | KRW 2.150,00 | KRW 2.150,00 | KRW 2.030,00 | 28,23K |
| 2026-07-23 | KRW 2.110,00 | +3,18 % | KRW 2.040,00 | KRW 2.120,00 | KRW 1.995,00 | 63,01K |
| 2026-07-22 | KRW 2.045,00 | -4,66 % | KRW 2.145,00 | KRW 2.200,00 | KRW 1.987,00 | 117,88K |
| 2026-07-21 | KRW 2.145,00 | -3,38 % | KRW 2.220,00 | KRW 2.220,00 | KRW 2.045,00 | 32,63K |
| 2026-07-20 | KRW 2.220,00 | +1,37 % | KRW 2.190,00 | KRW 2.230,00 | KRW 2.080,00 | 34,93K |
| 2026-07-16 | KRW 2.190,00 | -1,79 % | KRW 2.180,00 | KRW 2.285,00 | KRW 2.145,00 | 158,04K |
| 2026-07-15 | KRW 2.230,00 | +2,29 % | KRW 2.180,00 | KRW 2.245,00 | KRW 2.130,00 | 161,07K |
| 2026-07-14 | KRW 2.180,00 | -1,58 % | KRW 2.200,00 | KRW 2.200,00 | KRW 2.020,00 | 76,37K |
| 2026-07-13 | KRW 2.215,00 | -1,34 % | KRW 2.245,00 | KRW 2.330,00 | KRW 2.100,00 | 128,91K |
| 2026-07-10 | KRW 2.245,00 | -0,22 % | KRW 2.250,00 | KRW 2.290,00 | KRW 2.130,00 | 72,20K |
| 2026-07-09 | KRW 2.250,00 | +1,58 % | KRW 2.195,00 | KRW 2.300,00 | KRW 2.150,00 | 76,94K |
| 2026-07-08 | KRW 2.215,00 | +1,84 % | KRW 2.130,00 | KRW 2.290,00 | KRW 2.115,00 | 74,96K |
| 2026-07-07 | KRW 2.175,00 | -3,33 % | KRW 2.245,00 | KRW 2.280,00 | KRW 2.170,00 | 54,66K |
| 2026-07-06 | KRW 2.250,00 | +0,90 % | KRW 2.215,00 | KRW 2.345,00 | KRW 2.165,00 | 61,46K |
| 2026-07-03 | KRW 2.230,00 | +6,19 % | KRW 2.100,00 | KRW 2.270,00 | KRW 2.025,00 | 78,37K |
| 2026-07-02 | KRW 2.100,00 | -1,87 % | KRW 2.140,00 | KRW 2.200,00 | KRW 2.020,00 | 45,70K |
| 2026-07-01 | KRW 2.140,00 | +13,53 % | KRW 1.885,00 | KRW 2.270,00 | KRW 1.885,00 | 393,34K |
| 2026-06-30 | KRW 1.885,00 | +8,33 % | KRW 1.750,00 | KRW 1.900,00 | KRW 1.749,00 | 41,67K |
| 2026-06-29 | KRW 1.740,00 | +4,88 % | KRW 1.658,00 | KRW 1.770,00 | KRW 1.600,00 | 27,43K |
| 2026-06-26 | KRW 1.659,00 | -4,60 % | KRW 1.651,00 | KRW 1.728,00 | KRW 1.650,00 | 27,94K |
| 2026-06-25 | KRW 1.739,00 | +3,95 % | KRW 1.700,00 | KRW 1.748,00 | KRW 1.651,00 | 13,36K |
| 2026-06-24 | KRW 1.673,00 | -3,01 % | KRW 1.724,00 | KRW 1.755,00 | KRW 1.673,00 | 17,20K |
| 2026-06-23 | KRW 1.725,00 | -4,22 % | KRW 1.888,00 | KRW 1.888,00 | KRW 1.659,00 | 83,77K |
| 2026-06-22 | KRW 1.801,00 | +3,15 % | KRW 1.755,00 | KRW 1.843,00 | KRW 1.700,00 | 53,17K |
| 2026-06-19 | KRW 1.746,00 | +1,51 % | KRW 1.720,00 | KRW 1.780,00 | KRW 1.695,00 | 23,11K |
| 2026-06-18 | KRW 1.720,00 | 0,00 % | KRW 1.799,00 | KRW 1.799,00 | KRW 1.655,00 | 28,64K |
| 2026-06-17 | KRW 1.720,00 | +4,05 % | KRW 1.653,00 | KRW 1.720,00 | KRW 1.635,00 | 48,51K |
| 2026-06-16 | KRW 1.653,00 | +0,92 % | KRW 1.638,00 | KRW 1.685,00 | KRW 1.630,00 | 31,99K |
| 2026-06-15 | KRW 1.638,00 | -0,73 % | KRW 1.652,00 | KRW 1.661,00 | KRW 1.621,00 | 11,68K |
| 2026-06-12 | KRW 1.650,00 | +1,16 % | KRW 1.633,00 | KRW 1.699,00 | KRW 1.570,00 | 22,11K |
| 2026-06-11 | KRW 1.631,00 | +7,73 % | KRW 1.496,00 | KRW 1.715,00 | KRW 1.463,00 | 166,13K |
| 2026-06-10 | KRW 1.514,00 | -3,26 % | KRW 1.574,00 | KRW 1.627,00 | KRW 1.480,00 | 54,93K |
| 2026-06-09 | KRW 1.565,00 | -2,49 % | KRW 1.714,00 | KRW 1.714,00 | KRW 1.565,00 | 11,03K |
| 2026-06-08 | KRW 1.605,00 | -2,01 % | KRW 1.637,00 | KRW 1.684,00 | KRW 1.542,00 | 28,16K |
| 2026-06-05 | KRW 1.638,00 | +1,99 % | KRW 1.606,00 | KRW 1.699,00 | KRW 1.521,00 | 25,86K |
| 2026-06-04 | KRW 1.606,00 | -2,01 % | KRW 1.639,00 | KRW 1.715,00 | KRW 1.530,00 | 24,95K |
| 2026-06-02 | KRW 1.639,00 | +0,74 % | KRW 1.627,00 | KRW 1.641,00 | KRW 1.551,00 | 48,16K |
| 2026-06-01 | KRW 1.627,00 | -5,30 % | KRW 1.718,00 | KRW 1.718,00 | KRW 1.507,00 | 120,49K |
| 2026-05-29 | KRW 1.718,00 | -0,17 % | KRW 1.755,00 | KRW 1.755,00 | KRW 1.653,00 | 55,66K |
| 2026-05-28 | KRW 1.721,00 | +2,87 % | KRW 1.673,00 | KRW 1.760,00 | KRW 1.640,00 | 90,39K |
| 2026-05-27 | KRW 1.673,00 | -4,73 % | KRW 1.686,00 | KRW 1.747,00 | KRW 1.654,00 | 61,49K |
| 2026-05-26 | KRW 1.756,00 | -2,98 % | KRW 1.810,00 | KRW 1.830,00 | KRW 1.684,00 | 197,49K |
| 2026-05-22 | KRW 1.810,00 | -0,11 % | KRW 1.822,00 | KRW 1.872,00 | KRW 1.771,00 | 69,88K |
| 2026-05-21 | KRW 1.812,00 | -2,16 % | KRW 1.852,00 | KRW 1.900,00 | KRW 1.760,00 | 59,44K |
| 2026-05-20 | KRW 1.852,00 | -1,07 % | KRW 1.896,00 | KRW 1.901,00 | KRW 1.707,00 | 33,66K |