AMOGREENTECH Co., Ltd. 125210
KRX · Südkorea · Produzierendes Gewerbe
KRW 6.560,00+230,00 (+3,63 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6.560,00 | +3,63 % | KRW 6.330,00 | KRW 6.670,00 | KRW 6.270,00 | 244,12K |
| 2026-10-01 | KRW 6.330,00 | +2,93 % | KRW 6.160,00 | KRW 6.340,00 | KRW 6.050,00 | 119,21K |
| 2026-09-30 | KRW 6.150,00 | +0,33 % | KRW 6.250,00 | KRW 6.280,00 | KRW 6.110,00 | 61,18K |
| 2026-09-29 | KRW 6.130,00 | -1,13 % | KRW 6.200,00 | KRW 6.230,00 | KRW 6.020,00 | 64,27K |
| 2026-09-28 | KRW 6.200,00 | +1,31 % | KRW 6.180,00 | KRW 6.320,00 | KRW 6.090,00 | 95,88K |
| 2026-09-23 | KRW 6.120,00 | -0,65 % | KRW 6.150,00 | KRW 6.220,00 | KRW 6.020,00 | 90,89K |
| 2026-09-22 | KRW 6.160,00 | +3,53 % | KRW 5.990,00 | KRW 6.580,00 | KRW 5.980,00 | 312,97K |
| 2026-09-21 | KRW 5.950,00 | -3,72 % | KRW 6.220,00 | KRW 6.390,00 | KRW 5.910,00 | 174,84K |
| 2026-09-18 | KRW 6.180,00 | -1,28 % | KRW 6.280,00 | KRW 6.530,00 | KRW 6.120,00 | 421,34K |
| 2026-09-17 | KRW 6.260,00 | +1,62 % | KRW 6.100,00 | KRW 6.260,00 | KRW 6.060,00 | 256,53K |
| 2026-09-16 | KRW 6.160,00 | +10,39 % | KRW 5.580,00 | KRW 6.760,00 | KRW 5.560,00 | 2,41M |
| 2026-09-15 | KRW 5.580,00 | 0,00 % | KRW 5.530,00 | KRW 5.700,00 | KRW 5.470,00 | 26,76K |
| 2026-09-14 | KRW 5.580,00 | -1,41 % | KRW 5.550,00 | KRW 5.650,00 | KRW 5.470,00 | 49,47K |
| 2026-09-11 | KRW 5.660,00 | -1,39 % | KRW 5.730,00 | KRW 6.095,00 | KRW 5.580,00 | 143,90K |
| 2026-09-10 | KRW 5.740,00 | +1,41 % | KRW 5.660,00 | KRW 5.750,00 | KRW 5.500,00 | 38,63K |
| 2026-09-09 | KRW 5.660,00 | +3,28 % | KRW 5.460,00 | KRW 5.660,00 | KRW 5.360,00 | 68,69K |
| 2026-09-08 | KRW 5.480,00 | -1,44 % | KRW 5.560,00 | KRW 5.660,00 | KRW 5.440,00 | 49,52K |
| 2026-09-07 | KRW 5.560,00 | +1,83 % | KRW 5.470,00 | KRW 5.600,00 | KRW 5.390,00 | 34,45K |
| 2026-09-04 | KRW 5.460,00 | +0,74 % | KRW 5.490,00 | KRW 5.730,00 | KRW 5.340,00 | 58,95K |
| 2026-09-03 | KRW 5.420,00 | -1,45 % | KRW 5.510,00 | KRW 5.590,00 | KRW 5.300,00 | 46,54K |
| 2026-09-02 | KRW 5.500,00 | -4,35 % | KRW 5.690,00 | KRW 5.690,00 | KRW 5.450,00 | 53,48K |
| 2026-09-01 | KRW 5.750,00 | -0,69 % | KRW 5.790,00 | KRW 5.850,00 | KRW 5.650,00 | 40,37K |
| 2026-08-31 | KRW 5.790,00 | +1,40 % | KRW 5.710,00 | KRW 5.840,00 | KRW 5.550,00 | 59,91K |
| 2026-08-28 | KRW 5.710,00 | -1,38 % | KRW 5.750,00 | KRW 5.840,00 | KRW 5.630,00 | 46,80K |
| 2026-08-27 | KRW 5.790,00 | +2,66 % | KRW 5.800,00 | KRW 5.820,00 | KRW 5.580,00 | 87,52K |
| 2026-08-26 | KRW 5.640,00 | +0,89 % | KRW 5.560,00 | KRW 5.660,00 | KRW 5.440,00 | 31,53K |
| 2026-08-25 | KRW 5.590,00 | +1,08 % | KRW 5.530,00 | KRW 5.600,00 | KRW 5.190,00 | 61,42K |
| 2026-08-24 | KRW 5.530,00 | +2,79 % | KRW 5.380,00 | KRW 6.020,00 | KRW 5.340,00 | 735,00K |
| 2026-08-21 | KRW 5.380,00 | -5,94 % | KRW 5.650,00 | KRW 5.660,00 | KRW 5.260,00 | 71,73K |
| 2026-08-20 | KRW 5.720,00 | -0,17 % | KRW 5.720,00 | KRW 5.880,00 | KRW 5.490,00 | 75,85K |
| 2026-08-19 | KRW 5.730,00 | -4,18 % | KRW 5.900,00 | KRW 5.950,00 | KRW 5.480,00 | 55,13K |
| 2026-08-18 | KRW 5.980,00 | -4,63 % | KRW 6.250,00 | KRW 6.250,00 | KRW 5.850,00 | 79,30K |
| 2026-08-14 | KRW 6.270,00 | +0,80 % | KRW 6.300,00 | KRW 6.350,00 | KRW 6.100,00 | 50,36K |
| 2026-08-13 | KRW 6.220,00 | 0,00 % | KRW 6.340,00 | KRW 6.380,00 | KRW 6.150,00 | 65,96K |
| 2026-08-12 | KRW 6.220,00 | +0,16 % | KRW 6.210,00 | KRW 6.270,00 | KRW 6.090,00 | 45,05K |
| 2026-08-11 | KRW 6.210,00 | +0,32 % | KRW 6.190,00 | KRW 6.270,00 | KRW 5.980,00 | 95,50K |
| 2026-08-10 | KRW 6.190,00 | +4,92 % | KRW 5.990,00 | KRW 6.200,00 | KRW 5.880,00 | 54,96K |
| 2026-08-07 | KRW 5.900,00 | +2,61 % | KRW 5.830,00 | KRW 6.030,00 | KRW 5.650,00 | 42,44K |
| 2026-08-06 | KRW 5.750,00 | -3,04 % | KRW 5.880,00 | KRW 5.970,00 | KRW 5.630,00 | 61,41K |
| 2026-08-05 | KRW 5.930,00 | +4,96 % | KRW 5.680,00 | KRW 5.950,00 | KRW 5.680,00 | 52,86K |
| 2026-08-04 | KRW 5.650,00 | +6,00 % | KRW 5.320,00 | KRW 5.700,00 | KRW 5.320,00 | 49,46K |
| 2026-08-03 | KRW 5.330,00 | +3,50 % | KRW 5.090,00 | KRW 5.440,00 | KRW 4.985,00 | 68,21K |
| 2026-07-31 | KRW 5.150,00 | +10,40 % | KRW 4.710,00 | KRW 5.210,00 | KRW 4.710,00 | 79,86K |
| 2026-07-30 | KRW 4.665,00 | +0,54 % | KRW 4.350,00 | KRW 4.820,00 | KRW 4.350,00 | 60,35K |
| 2026-07-29 | KRW 4.640,00 | -12,62 % | KRW 5.310,00 | KRW 5.330,00 | KRW 4.505,00 | 209,71K |
| 2026-07-28 | KRW 5.310,00 | -5,85 % | KRW 5.560,00 | KRW 5.560,00 | KRW 5.070,00 | 103,34K |
| 2026-07-27 | KRW 5.640,00 | +0,89 % | KRW 5.610,00 | KRW 5.700,00 | KRW 5.510,00 | 37,64K |
| 2026-07-24 | KRW 5.590,00 | -5,25 % | KRW 5.860,00 | KRW 5.900,00 | KRW 5.550,00 | 66,51K |
| 2026-07-23 | KRW 5.900,00 | +5,36 % | KRW 5.600,00 | KRW 5.900,00 | KRW 5.600,00 | 70,97K |
| 2026-07-22 | KRW 5.600,00 | +3,90 % | KRW 5.590,00 | KRW 5.770,00 | KRW 5.450,00 | 106,75K |
| 2026-07-21 | KRW 5.390,00 | -0,92 % | KRW 5.300,00 | KRW 5.500,00 | KRW 5.250,00 | 77,07K |
| 2026-07-20 | KRW 5.440,00 | -8,26 % | KRW 5.930,00 | KRW 5.930,00 | KRW 5.420,00 | 101,37K |
| 2026-07-16 | KRW 5.930,00 | -0,67 % | KRW 5.970,00 | KRW 5.990,00 | KRW 5.650,00 | 45,81K |
| 2026-07-15 | KRW 5.970,00 | +5,48 % | KRW 5.710,00 | KRW 6.050,00 | KRW 5.710,00 | 65,68K |
| 2026-07-14 | KRW 5.660,00 | -6,14 % | KRW 6.030,00 | KRW 6.030,00 | KRW 5.460,00 | 134,56K |
| 2026-07-13 | KRW 6.030,00 | -5,63 % | KRW 6.400,00 | KRW 6.590,00 | KRW 6.010,00 | 79,88K |
| 2026-07-10 | KRW 6.390,00 | +8,12 % | KRW 5.990,00 | KRW 6.460,00 | KRW 5.950,00 | 74,21K |
| 2026-07-09 | KRW 5.910,00 | -1,17 % | KRW 5.850,00 | KRW 6.240,00 | KRW 5.800,00 | 67,55K |
| 2026-07-08 | KRW 5.980,00 | -6,12 % | KRW 6.400,00 | KRW 6.400,00 | KRW 5.860,00 | 100,23K |
| 2026-07-07 | KRW 6.370,00 | +0,31 % | KRW 6.350,00 | KRW 6.490,00 | KRW 6.140,00 | 77,52K |
| 2026-07-06 | KRW 6.350,00 | -2,46 % | KRW 6.640,00 | KRW 6.650,00 | KRW 6.150,00 | 75,89K |
| 2026-07-03 | KRW 6.510,00 | +4,66 % | KRW 6.220,00 | KRW 6.530,00 | KRW 5.910,00 | 72,12K |
| 2026-07-02 | KRW 6.220,00 | -6,33 % | KRW 6.640,00 | KRW 6.640,00 | KRW 6.130,00 | 148,24K |
| 2026-07-01 | KRW 6.640,00 | +6,24 % | KRW 6.400,00 | KRW 7.030,00 | KRW 6.210,00 | 161,94K |
| 2026-06-30 | KRW 6.250,00 | -2,95 % | KRW 6.550,00 | KRW 6.550,00 | KRW 6.150,00 | 85,36K |
| 2026-06-29 | KRW 6.440,00 | +7,51 % | KRW 6.000,00 | KRW 6.590,00 | KRW 5.950,00 | 173,37K |
| 2026-06-26 | KRW 5.990,00 | -6,70 % | KRW 6.420,00 | KRW 6.420,00 | KRW 5.780,00 | 217,69K |
| 2026-06-25 | KRW 6.420,00 | -7,36 % | KRW 6.950,00 | KRW 7.140,00 | KRW 6.360,00 | 227,00K |
| 2026-06-24 | KRW 6.930,00 | -0,43 % | KRW 6.960,00 | KRW 7.230,00 | KRW 6.720,00 | 98,08K |
| 2026-06-23 | KRW 6.960,00 | -13,54 % | KRW 7.790,00 | KRW 8.240,00 | KRW 6.900,00 | 329,21K |
| 2026-06-22 | KRW 8.050,00 | -2,78 % | KRW 8.280,00 | KRW 8.470,00 | KRW 7.850,00 | 113,31K |
| 2026-06-19 | KRW 8.280,00 | -6,23 % | KRW 8.870,00 | KRW 9.090,00 | KRW 8.050,00 | 158,03K |
| 2026-06-18 | KRW 8.830,00 | -6,76 % | KRW 9.470,00 | KRW 9.500,00 | KRW 8.830,00 | 159,28K |
| 2026-06-17 | KRW 9.470,00 | +0,64 % | KRW 9.410,00 | KRW 9.670,00 | KRW 9.030,00 | 146,43K |
| 2026-06-16 | KRW 9.410,00 | +3,98 % | KRW 9.320,00 | KRW 10.280,00 | KRW 9.080,00 | 606,10K |
| 2026-06-15 | KRW 9.050,00 | -2,27 % | KRW 9.590,00 | KRW 9.590,00 | KRW 8.940,00 | 123,35K |
| 2026-06-12 | KRW 9.260,00 | +3,35 % | KRW 9.280,00 | KRW 9.570,00 | KRW 8.970,00 | 190,47K |
| 2026-06-11 | KRW 8.960,00 | +2,28 % | KRW 8.600,00 | KRW 9.370,00 | KRW 8.340,00 | 213,94K |
| 2026-06-10 | KRW 8.760,00 | +2,70 % | KRW 8.280,00 | KRW 9.230,00 | KRW 8.280,00 | 281 |
| 2026-06-09 | KRW 8.530,00 | +8,66 % | KRW 7.840,00 | KRW 8.660,00 | KRW 7.840,00 | 176,89K |
| 2026-06-08 | KRW 7.850,00 | -9,04 % | KRW 7.800,00 | KRW 8.160,00 | KRW 7.600,00 | 424,76K |
| 2026-06-05 | KRW 8.630,00 | -4,00 % | KRW 8.910,00 | KRW 8.980,00 | KRW 8.490,00 | 157,53K |
| 2026-06-04 | KRW 8.990,00 | -0,66 % | KRW 9.060,00 | KRW 9.440,00 | KRW 8.700,00 | 160,99K |
| 2026-06-02 | KRW 9.050,00 | -5,24 % | KRW 9.520,00 | KRW 9.550,00 | KRW 8.810,00 | 256,90K |
| 2026-06-01 | KRW 9.550,00 | -6,92 % | KRW 10.240,00 | KRW 10.240,00 | KRW 9.410,00 | 397,74K |
| 2026-05-29 | KRW 10.260,00 | -5,09 % | KRW 10.930,00 | KRW 10.930,00 | KRW 9.990,00 | 394,78K |
| 2026-05-28 | KRW 10.810,00 | -4,76 % | KRW 11.490,00 | KRW 11.490,00 | KRW 10.390,00 | 322,01K |
| 2026-05-27 | KRW 11.350,00 | -4,94 % | KRW 12.190,00 | KRW 12.190,00 | KRW 11.130,00 | 267,02K |
| 2026-05-26 | KRW 11.940,00 | -2,21 % | KRW 12.330,00 | KRW 12.860,00 | KRW 11.810,00 | 250,40K |
| 2026-05-22 | KRW 12.210,00 | +7,96 % | KRW 11.480,00 | KRW 12.480,00 | KRW 11.420,00 | 324,67K |