ABKO Co., Ltd. 129890
KRX · Südkorea · Langlebige Konsumgüter
KRW 932,00+6,00 (+0,65 %)
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 932,00 | +0,65 % | KRW 934,00 | KRW 943,00 | KRW 926,00 | 63,94K |
| 2026-09-30 | KRW 926,00 | 0,00 % | KRW 932,00 | KRW 934,00 | KRW 926,00 | 27,83K |
| 2026-09-29 | KRW 926,00 | -0,54 % | KRW 925,00 | KRW 936,00 | KRW 925,00 | 42,43K |
| 2026-09-28 | KRW 931,00 | +0,54 % | KRW 936,00 | KRW 941,00 | KRW 920,00 | 64,09K |
| 2026-09-23 | KRW 926,00 | +0,33 % | KRW 938,00 | KRW 938,00 | KRW 920,00 | 48,94K |
| 2026-09-22 | KRW 923,00 | -0,65 % | KRW 937,00 | KRW 949,00 | KRW 923,00 | 69,33K |
| 2026-09-21 | KRW 929,00 | -1,48 % | KRW 943,00 | KRW 951,00 | KRW 929,00 | 67,54K |
| 2026-09-18 | KRW 943,00 | +0,43 % | KRW 943,00 | KRW 947,00 | KRW 925,00 | 61,61K |
| 2026-09-17 | KRW 939,00 | -0,74 % | KRW 943,00 | KRW 975,00 | KRW 925,00 | 74,90K |
| 2026-09-16 | KRW 946,00 | -0,84 % | KRW 961,00 | KRW 961,00 | KRW 933,00 | 77,09K |
| 2026-09-15 | KRW 954,00 | -0,93 % | KRW 977,00 | KRW 978,00 | KRW 947,00 | 80,36K |
| 2026-09-14 | KRW 963,00 | -0,82 % | KRW 971,00 | KRW 979,00 | KRW 960,00 | 147,42K |
| 2026-09-11 | KRW 971,00 | 0,00 % | KRW 971,00 | KRW 1.004,00 | KRW 967,00 | 77,74K |
| 2026-09-10 | KRW 971,00 | -1,92 % | KRW 990,00 | KRW 992,00 | KRW 965,00 | 109,18K |
| 2026-09-09 | KRW 990,00 | 0,00 % | KRW 990,00 | KRW 1.010,00 | KRW 980,00 | 97,63K |
| 2026-09-08 | KRW 990,00 | -1,69 % | KRW 1.007,00 | KRW 1.028,00 | KRW 990,00 | 117,36K |
| 2026-09-07 | KRW 1.007,00 | -0,69 % | KRW 1.014,00 | KRW 1.019,00 | KRW 998,00 | 64,00K |
| 2026-09-04 | KRW 1.014,00 | +1,00 % | KRW 1.019,00 | KRW 1.020,00 | KRW 995,00 | 70,21K |
| 2026-09-03 | KRW 1.004,00 | +0,40 % | KRW 1.001,00 | KRW 1.020,00 | KRW 987,00 | 140,28K |
| 2026-09-02 | KRW 1.000,00 | -1,19 % | KRW 1.012,00 | KRW 1.036,00 | KRW 990,00 | 76,54K |
| 2026-09-01 | KRW 1.012,00 | -0,78 % | KRW 1.020,00 | KRW 1.020,00 | KRW 1.000,00 | 315,80K |
| 2026-08-31 | KRW 1.020,00 | -0,20 % | KRW 1.020,00 | KRW 1.046,00 | KRW 1.006,00 | 163,90K |
| 2026-08-28 | KRW 1.022,00 | -1,35 % | KRW 1.036,00 | KRW 1.036,00 | KRW 1.017,00 | 46,95K |
| 2026-08-27 | KRW 1.036,00 | +0,58 % | KRW 1.030,00 | KRW 1.037,00 | KRW 1.014,00 | 83,70K |
| 2026-08-26 | KRW 1.030,00 | +1,58 % | KRW 1.020,00 | KRW 1.040,00 | KRW 1.013,00 | 125,39K |
| 2026-08-25 | KRW 1.014,00 | +0,70 % | KRW 1.007,00 | KRW 1.020,00 | KRW 990,00 | 226,11K |
| 2026-08-24 | KRW 1.007,00 | -2,14 % | KRW 1.029,00 | KRW 1.045,00 | KRW 1.005,00 | 218,26K |
| 2026-08-21 | KRW 1.029,00 | +2,29 % | KRW 997,00 | KRW 1.039,00 | KRW 988,00 | 330,57K |
| 2026-08-20 | KRW 1.006,00 | +1,82 % | KRW 977,00 | KRW 1.016,00 | KRW 977,00 | 296,38K |
| 2026-08-19 | KRW 988,00 | +1,23 % | KRW 985,00 | KRW 1.064,00 | KRW 977,00 | 500,99K |
| 2026-08-18 | KRW 976,00 | +0,62 % | KRW 945,00 | KRW 1.000,00 | KRW 937,00 | 290,12K |
| 2026-08-14 | KRW 970,00 | -0,72 % | KRW 977,00 | KRW 985,00 | KRW 965,00 | 72,45K |
| 2026-08-13 | KRW 977,00 | -1,01 % | KRW 987,00 | KRW 998,00 | KRW 973,00 | 110,82K |
| 2026-08-12 | KRW 987,00 | -0,10 % | KRW 989,00 | KRW 996,00 | KRW 980,00 | 116,06K |
| 2026-08-11 | KRW 988,00 | +2,60 % | KRW 963,00 | KRW 992,00 | KRW 960,00 | 136,65K |
| 2026-08-10 | KRW 963,00 | +1,69 % | KRW 975,00 | KRW 975,00 | KRW 947,00 | 173,77K |
| 2026-08-07 | KRW 947,00 | +1,07 % | KRW 937,00 | KRW 955,00 | KRW 937,00 | 60,64K |
| 2026-08-06 | KRW 937,00 | +0,43 % | KRW 937,00 | KRW 943,00 | KRW 921,00 | 31,96K |
| 2026-08-05 | KRW 933,00 | +1,74 % | KRW 934,00 | KRW 938,00 | KRW 918,00 | 83,97K |
| 2026-08-04 | KRW 917,00 | 0,00 % | KRW 905,00 | KRW 928,00 | KRW 905,00 | 140,36K |
| 2026-08-03 | KRW 917,00 | -0,65 % | KRW 923,00 | KRW 931,00 | KRW 901,00 | 64,05K |
| 2026-07-31 | KRW 923,00 | +2,67 % | KRW 905,00 | KRW 923,00 | KRW 900,00 | 101,27K |
| 2026-07-30 | KRW 899,00 | +1,58 % | KRW 885,00 | KRW 919,00 | KRW 879,00 | 100,13K |
| 2026-07-29 | KRW 885,00 | -2,10 % | KRW 920,00 | KRW 920,00 | KRW 857,00 | 149,22K |
| 2026-07-28 | KRW 904,00 | -2,69 % | KRW 929,00 | KRW 952,00 | KRW 890,00 | 131,21K |
| 2026-07-27 | KRW 929,00 | +0,11 % | KRW 950,00 | KRW 950,00 | KRW 924,00 | 68,12K |
| 2026-07-24 | KRW 928,00 | -2,52 % | KRW 943,00 | KRW 960,00 | KRW 919,00 | 183,27K |
| 2026-07-23 | KRW 952,00 | -1,35 % | KRW 965,00 | KRW 971,00 | KRW 948,00 | 179,81K |
| 2026-07-22 | KRW 965,00 | -3,50 % | KRW 1.000,00 | KRW 1.000,00 | KRW 945,00 | 273,18K |
| 2026-07-21 | KRW 1.000,00 | +6,27 % | KRW 944,00 | KRW 1.065,00 | KRW 939,00 | 1,53M |
| 2026-07-20 | KRW 941,00 | +0,21 % | KRW 911,00 | KRW 958,00 | KRW 911,00 | 182,21K |
| 2026-07-16 | KRW 939,00 | -0,11 % | KRW 940,00 | KRW 943,00 | KRW 925,00 | 127,91K |
| 2026-07-15 | KRW 940,00 | +3,52 % | KRW 910,00 | KRW 944,00 | KRW 910,00 | 279,16K |
| 2026-07-14 | KRW 908,00 | +1,34 % | KRW 888,00 | KRW 924,00 | KRW 888,00 | 352,40K |
| 2026-07-13 | KRW 896,00 | -0,88 % | KRW 902,00 | KRW 920,00 | KRW 885,00 | 146,46K |
| 2026-07-10 | KRW 904,00 | +2,49 % | KRW 880,00 | KRW 911,00 | KRW 879,00 | 138,16K |
| 2026-07-09 | KRW 882,00 | +0,11 % | KRW 885,00 | KRW 890,00 | KRW 852,00 | 138,69K |
| 2026-07-08 | KRW 881,00 | -2,11 % | KRW 900,00 | KRW 920,00 | KRW 880,00 | 256,67K |
| 2026-07-07 | KRW 900,00 | -2,17 % | KRW 918,00 | KRW 929,00 | KRW 887,00 | 231,33K |
| 2026-07-06 | KRW 920,00 | +0,22 % | KRW 917,00 | KRW 937,00 | KRW 897,00 | 309,90K |
| 2026-07-03 | KRW 918,00 | +2,68 % | KRW 894,00 | KRW 940,00 | KRW 889,00 | 339,73K |
| 2026-07-02 | KRW 894,00 | -0,67 % | KRW 890,00 | KRW 929,00 | KRW 883,00 | 321,32K |
| 2026-07-01 | KRW 900,00 | -0,66 % | KRW 906,00 | KRW 927,00 | KRW 892,00 | 398,35K |
| 2026-06-30 | KRW 906,00 | -1,20 % | KRW 915,00 | KRW 978,00 | KRW 903,00 | 478,32K |
| 2026-06-29 | KRW 917,00 | -1,71 % | KRW 933,00 | KRW 958,00 | KRW 891,00 | 1,18M |
| 2026-06-26 | KRW 933,00 | +6,39 % | KRW 869,00 | KRW 1.140,00 | KRW 859,00 | 14,01M |
| 2026-06-25 | KRW 877,00 | -1,46 % | KRW 892,00 | KRW 917,00 | KRW 866,00 | 153,79K |
| 2026-06-24 | KRW 890,00 | +4,58 % | KRW 853,00 | KRW 912,00 | KRW 835,00 | 162,86K |
| 2026-06-23 | KRW 851,00 | -5,55 % | KRW 901,00 | KRW 915,00 | KRW 843,00 | 322,16K |
| 2026-06-22 | KRW 901,00 | -3,12 % | KRW 929,00 | KRW 929,00 | KRW 898,00 | 158,00K |
| 2026-06-19 | KRW 930,00 | -0,85 % | KRW 938,00 | KRW 943,00 | KRW 915,00 | 212,12K |
| 2026-06-18 | KRW 938,00 | -1,99 % | KRW 951,00 | KRW 956,00 | KRW 929,00 | 150,99K |
| 2026-06-17 | KRW 957,00 | -0,73 % | KRW 964,00 | KRW 972,00 | KRW 951,00 | 90,23K |
| 2026-06-16 | KRW 964,00 | -0,72 % | KRW 971,00 | KRW 978,00 | KRW 954,00 | 71,49K |
| 2026-06-15 | KRW 971,00 | +0,10 % | KRW 971,00 | KRW 994,00 | KRW 958,00 | 106,65K |
| 2026-06-12 | KRW 970,00 | +1,36 % | KRW 958,00 | KRW 997,00 | KRW 958,00 | 77,54K |
| 2026-06-11 | KRW 957,00 | -0,42 % | KRW 953,00 | KRW 990,00 | KRW 951,00 | 54,08K |
| 2026-06-10 | KRW 961,00 | -2,73 % | KRW 988,00 | KRW 997,00 | KRW 952,00 | 107,27K |
| 2026-06-09 | KRW 988,00 | +4,22 % | KRW 950,00 | KRW 1.003,00 | KRW 950,00 | 155,54K |
| 2026-06-08 | KRW 948,00 | -3,95 % | KRW 985,00 | KRW 987,00 | KRW 946,00 | 228,68K |
| 2026-06-05 | KRW 987,00 | -2,76 % | KRW 1.006,00 | KRW 1.015,00 | KRW 984,00 | 238,07K |
| 2026-06-04 | KRW 1.015,00 | +3,78 % | KRW 978,00 | KRW 1.029,00 | KRW 975,00 | 395,58K |
| 2026-06-02 | KRW 978,00 | +0,20 % | KRW 968,00 | KRW 989,00 | KRW 940,00 | 245,68K |
| 2026-06-01 | KRW 976,00 | +0,62 % | KRW 970,00 | KRW 984,00 | KRW 949,00 | 247,86K |
| 2026-05-29 | KRW 970,00 | +4,98 % | KRW 923,00 | KRW 1.098,00 | KRW 902,00 | 1,50M |
| 2026-05-28 | KRW 924,00 | -1,07 % | KRW 926,00 | KRW 940,00 | KRW 907,00 | 126,85K |
| 2026-05-27 | KRW 934,00 | -3,71 % | KRW 965,00 | KRW 977,00 | KRW 924,00 | 277,09K |
| 2026-05-26 | KRW 970,00 | -2,71 % | KRW 997,00 | KRW 1.005,00 | KRW 969,00 | 212,70K |
| 2026-05-22 | KRW 997,00 | +1,63 % | KRW 981,00 | KRW 1.025,00 | KRW 969,00 | 57,38K |
| 2026-05-21 | KRW 981,00 | +2,19 % | KRW 960,00 | KRW 1.034,00 | KRW 960,00 | 158,78K |