AJUSteel Co., Ltd. 139990
KRX · Südkorea · Produzierendes Gewerbe
KRW 2.310,000,00 (0,00 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 2.300,00 | -0,43 % | KRW 2.310,00 | KRW 2.335,00 | KRW 2.290,00 | 13,92K |
| 2026-10-01 | KRW 2.310,00 | -0,43 % | KRW 2.410,00 | KRW 2.525,00 | KRW 2.280,00 | 123,50K |
| 2026-09-30 | KRW 2.320,00 | +3,57 % | KRW 2.255,00 | KRW 2.320,00 | KRW 2.225,00 | 36,65K |
| 2026-09-29 | KRW 2.240,00 | +0,90 % | KRW 2.240,00 | KRW 2.245,00 | KRW 2.215,00 | 12,25K |
| 2026-09-28 | KRW 2.220,00 | +3,50 % | KRW 2.140,00 | KRW 2.225,00 | KRW 2.130,00 | 22,72K |
| 2026-09-23 | KRW 2.145,00 | +0,47 % | KRW 2.120,00 | KRW 2.155,00 | KRW 2.120,00 | 8,77K |
| 2026-09-22 | KRW 2.135,00 | +0,23 % | KRW 2.085,00 | KRW 2.175,00 | KRW 2.085,00 | 12,58K |
| 2026-09-21 | KRW 2.130,00 | +0,47 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.110,00 | 22,91K |
| 2026-09-18 | KRW 2.120,00 | +0,71 % | KRW 2.110,00 | KRW 2.145,00 | KRW 2.110,00 | 9,91K |
| 2026-09-17 | KRW 2.105,00 | +0,72 % | KRW 2.050,00 | KRW 2.120,00 | KRW 2.045,00 | 22,07K |
| 2026-09-16 | KRW 2.090,00 | -2,79 % | KRW 2.130,00 | KRW 2.140,00 | KRW 2.085,00 | 20,15K |
| 2026-09-15 | KRW 2.150,00 | 0,00 % | KRW 2.210,00 | KRW 2.210,00 | KRW 2.110,00 | 32,26K |
| 2026-09-14 | KRW 2.150,00 | -0,92 % | KRW 2.195,00 | KRW 2.195,00 | KRW 2.135,00 | 26,20K |
| 2026-09-11 | KRW 2.170,00 | -2,03 % | KRW 2.210,00 | KRW 2.210,00 | KRW 2.170,00 | 8,26K |
| 2026-09-10 | KRW 2.215,00 | +1,61 % | KRW 2.180,00 | KRW 2.225,00 | KRW 2.160,00 | 9,30K |
| 2026-09-09 | KRW 2.180,00 | +0,23 % | KRW 2.220,00 | KRW 2.220,00 | KRW 2.150,00 | 20,62K |
| 2026-09-08 | KRW 2.175,00 | -0,68 % | KRW 2.190,00 | KRW 2.215,00 | KRW 2.170,00 | 10,98K |
| 2026-09-07 | KRW 2.190,00 | -1,57 % | KRW 2.240,00 | KRW 2.240,00 | KRW 2.160,00 | 23,84K |
| 2026-09-04 | KRW 2.225,00 | -1,98 % | KRW 2.270,00 | KRW 2.270,00 | KRW 2.210,00 | 17,56K |
| 2026-09-03 | KRW 2.270,00 | +1,34 % | KRW 2.240,00 | KRW 2.390,00 | KRW 2.180,00 | 129,23K |
| 2026-09-02 | KRW 2.240,00 | -1,75 % | KRW 2.280,00 | KRW 2.300,00 | KRW 2.195,00 | 30,57K |
| 2026-09-01 | KRW 2.280,00 | +1,33 % | KRW 2.250,00 | KRW 2.285,00 | KRW 2.230,00 | 12,17K |
| 2026-08-31 | KRW 2.250,00 | -1,32 % | KRW 2.280,00 | KRW 2.280,00 | KRW 2.220,00 | 6,68K |
| 2026-08-28 | KRW 2.280,00 | +0,22 % | KRW 2.245,00 | KRW 2.310,00 | KRW 2.230,00 | 6,39K |
| 2026-08-27 | KRW 2.275,00 | -1,52 % | KRW 2.300,00 | KRW 2.315,00 | KRW 2.255,00 | 19,05K |
| 2026-08-26 | KRW 2.310,00 | +2,90 % | KRW 2.245,00 | KRW 2.310,00 | KRW 2.245,00 | 14,69K |
| 2026-08-25 | KRW 2.245,00 | +1,81 % | KRW 2.190,00 | KRW 2.245,00 | KRW 2.150,00 | 10,25K |
| 2026-08-24 | KRW 2.205,00 | -2,65 % | KRW 2.360,00 | KRW 2.360,00 | KRW 2.175,00 | 23,46K |
| 2026-08-21 | KRW 2.265,00 | +1,34 % | KRW 2.235,00 | KRW 2.265,00 | KRW 2.165,00 | 31,51K |
| 2026-08-20 | KRW 2.235,00 | -0,67 % | KRW 2.250,00 | KRW 2.270,00 | KRW 2.230,00 | 16,18K |
| 2026-08-19 | KRW 2.250,00 | -4,26 % | KRW 2.350,00 | KRW 2.350,00 | KRW 2.225,00 | 31,60K |
| 2026-08-18 | KRW 2.350,00 | -1,05 % | KRW 2.375,00 | KRW 2.375,00 | KRW 2.260,00 | 41,32K |
| 2026-08-14 | KRW 2.375,00 | +1,06 % | KRW 2.350,00 | KRW 2.375,00 | KRW 2.310,00 | 22,52K |
| 2026-08-13 | KRW 2.350,00 | -1,67 % | KRW 2.390,00 | KRW 2.410,00 | KRW 2.325,00 | 34,59K |
| 2026-08-12 | KRW 2.390,00 | -1,65 % | KRW 2.430,00 | KRW 2.440,00 | KRW 2.375,00 | 45,83K |
| 2026-08-11 | KRW 2.430,00 | +1,46 % | KRW 2.395,00 | KRW 2.460,00 | KRW 2.370,00 | 56,33K |
| 2026-08-10 | KRW 2.395,00 | +1,48 % | KRW 2.345,00 | KRW 2.470,00 | KRW 2.310,00 | 184,41K |
| 2026-08-07 | KRW 2.360,00 | +6,07 % | KRW 2.225,00 | KRW 2.640,00 | KRW 2.220,00 | 1,14M |
| 2026-08-06 | KRW 2.225,00 | 0,00 % | KRW 2.225,00 | KRW 2.255,00 | KRW 2.190,00 | 20,41K |
| 2026-08-05 | KRW 2.225,00 | 0,00 % | KRW 2.260,00 | KRW 2.260,00 | KRW 2.205,00 | 36,26K |
| 2026-08-04 | KRW 2.225,00 | +3,49 % | KRW 2.110,00 | KRW 2.235,00 | KRW 2.110,00 | 27,32K |
| 2026-08-03 | KRW 2.150,00 | +0,94 % | KRW 2.035,00 | KRW 2.165,00 | KRW 2.035,00 | 13,11K |
| 2026-07-31 | KRW 2.130,00 | +3,40 % | KRW 2.080,00 | KRW 2.145,00 | KRW 2.060,00 | 38,45K |
| 2026-07-30 | KRW 2.060,00 | +3,00 % | KRW 1.960,00 | KRW 2.090,00 | KRW 1.960,00 | 36,08K |
| 2026-07-29 | KRW 2.000,00 | -2,68 % | KRW 2.055,00 | KRW 2.110,00 | KRW 1.961,00 | 114,37K |
| 2026-07-28 | KRW 2.055,00 | -3,52 % | KRW 2.115,00 | KRW 2.120,00 | KRW 2.025,00 | 43,29K |
| 2026-07-27 | KRW 2.130,00 | -0,23 % | KRW 2.155,00 | KRW 2.155,00 | KRW 2.110,00 | 11,79K |
| 2026-07-24 | KRW 2.135,00 | +1,18 % | KRW 2.110,00 | KRW 2.175,00 | KRW 2.075,00 | 64,24K |
| 2026-07-23 | KRW 2.110,00 | +2,68 % | KRW 2.055,00 | KRW 2.130,00 | KRW 2.055,00 | 58,85K |
| 2026-07-22 | KRW 2.055,00 | +0,24 % | KRW 2.050,00 | KRW 2.075,00 | KRW 2.030,00 | 17,92K |
| 2026-07-21 | KRW 2.050,00 | +0,24 % | KRW 2.050,00 | KRW 2.050,00 | KRW 1.990,00 | 26,80K |
| 2026-07-20 | KRW 2.045,00 | -0,49 % | KRW 2.055,00 | KRW 2.070,00 | KRW 2.010,00 | 33,47K |
| 2026-07-16 | KRW 2.055,00 | +1,48 % | KRW 1.994,00 | KRW 2.065,00 | KRW 1.990,00 | 13,53K |
| 2026-07-15 | KRW 2.025,00 | +1,25 % | KRW 1.955,00 | KRW 2.040,00 | KRW 1.955,00 | 16,70K |
| 2026-07-14 | KRW 2.000,00 | -0,74 % | KRW 2.015,00 | KRW 2.105,00 | KRW 1.955,00 | 66,95K |
| 2026-07-13 | KRW 2.015,00 | -3,36 % | KRW 2.100,00 | KRW 2.100,00 | KRW 1.992,00 | 82,88K |
| 2026-07-10 | KRW 2.085,00 | -0,71 % | KRW 2.045,00 | KRW 2.110,00 | KRW 2.045,00 | 52,53K |
| 2026-07-09 | KRW 2.100,00 | 0,00 % | KRW 2.110,00 | KRW 2.110,00 | KRW 2.015,00 | 51,67K |
| 2026-07-08 | KRW 2.100,00 | -3,23 % | KRW 2.170,00 | KRW 2.175,00 | KRW 2.050,00 | 62,04K |
| 2026-07-07 | KRW 2.170,00 | +0,70 % | KRW 2.155,00 | KRW 2.170,00 | KRW 2.080,00 | 49,97K |
| 2026-07-06 | KRW 2.155,00 | +0,70 % | KRW 2.265,00 | KRW 2.265,00 | KRW 2.095,00 | 42,77K |
| 2026-07-03 | KRW 2.140,00 | +0,71 % | KRW 2.125,00 | KRW 2.160,00 | KRW 2.070,00 | 48,07K |
| 2026-07-02 | KRW 2.125,00 | +2,16 % | KRW 2.080,00 | KRW 2.140,00 | KRW 2.040,00 | 68,30K |
| 2026-07-01 | KRW 2.080,00 | +1,71 % | KRW 2.045,00 | KRW 2.130,00 | KRW 2.040,00 | 35,97K |
| 2026-06-30 | KRW 2.045,00 | -2,62 % | KRW 2.085,00 | KRW 2.100,00 | KRW 2.035,00 | 32,49K |
| 2026-06-29 | KRW 2.100,00 | +6,06 % | KRW 1.980,00 | KRW 2.100,00 | KRW 1.977,00 | 67,86K |
| 2026-06-26 | KRW 1.980,00 | -1,49 % | KRW 1.998,00 | KRW 2.010,00 | KRW 1.959,00 | 120,71K |
| 2026-06-25 | KRW 2.010,00 | -4,96 % | KRW 2.150,00 | KRW 2.150,00 | KRW 2.005,00 | 83,51K |
| 2026-06-24 | KRW 2.115,00 | -1,63 % | KRW 2.100,00 | KRW 2.170,00 | KRW 2.070,00 | 98,61K |
| 2026-06-23 | KRW 2.150,00 | -2,27 % | KRW 2.200,00 | KRW 2.390,00 | KRW 2.105,00 | 341,20K |
| 2026-06-22 | KRW 2.200,00 | +1,38 % | KRW 2.170,00 | KRW 2.505,00 | KRW 2.100,00 | 465,21K |
| 2026-06-19 | KRW 2.170,00 | -4,41 % | KRW 2.295,00 | KRW 2.295,00 | KRW 2.125,00 | 183,60K |
| 2026-06-18 | KRW 2.270,00 | -6,78 % | KRW 2.400,00 | KRW 2.500,00 | KRW 2.250,00 | 441,32K |
| 2026-06-17 | KRW 2.435,00 | +11,19 % | KRW 2.290,00 | KRW 2.845,00 | KRW 2.210,00 | 3,09M |
| 2026-06-16 | KRW 2.190,00 | +2,34 % | KRW 2.140,00 | KRW 2.272,00 | KRW 2.130,00 | 86,07K |
| 2026-06-15 | KRW 2.140,00 | -2,06 % | KRW 2.200,00 | KRW 2.290,00 | KRW 2.140,00 | 103,06K |
| 2026-06-12 | KRW 2.185,00 | +2,58 % | KRW 2.160,00 | KRW 2.225,00 | KRW 2.140,00 | 94,58K |
| 2026-06-11 | KRW 2.130,00 | -2,74 % | KRW 2.190,00 | KRW 2.190,00 | KRW 2.125,00 | 53,14K |
| 2026-06-10 | KRW 2.190,00 | -2,23 % | KRW 2.260,00 | KRW 2.275,00 | KRW 2.145,00 | 71,29K |
| 2026-06-09 | KRW 2.240,00 | -2,82 % | KRW 2.305,00 | KRW 2.330,00 | KRW 2.230,00 | 79,51K |
| 2026-06-08 | KRW 2.305,00 | -5,14 % | KRW 2.430,00 | KRW 2.430,00 | KRW 2.280,00 | 35,70K |
| 2026-06-05 | KRW 2.430,00 | -2,41 % | KRW 2.490,00 | KRW 2.510,00 | KRW 2.370,00 | 77,73K |
| 2026-06-04 | KRW 2.490,00 | -2,73 % | KRW 2.560,00 | KRW 2.590,00 | KRW 2.480,00 | 90,37K |
| 2026-06-02 | KRW 2.560,00 | -1,92 % | KRW 2.610,00 | KRW 2.635,00 | KRW 2.510,00 | 97,28K |
| 2026-06-01 | KRW 2.610,00 | -7,12 % | KRW 2.810,00 | KRW 2.820,00 | KRW 2.610,00 | 176,14K |
| 2026-05-29 | KRW 2.810,00 | -2,94 % | KRW 2.910,00 | KRW 2.910,00 | KRW 2.800,00 | 65,08K |
| 2026-05-28 | KRW 2.895,00 | -1,53 % | KRW 2.905,00 | KRW 2.940,00 | KRW 2.845,00 | 80,89K |
| 2026-05-27 | KRW 2.940,00 | -2,33 % | KRW 3.010,00 | KRW 3.035,00 | KRW 2.910,00 | 100,46K |
| 2026-05-26 | KRW 3.010,00 | -2,59 % | KRW 3.110,00 | KRW 3.135,00 | KRW 2.995,00 | 51,31K |
| 2026-05-22 | KRW 3.090,00 | +2,32 % | KRW 3.075,00 | KRW 3.150,00 | KRW 3.030,00 | 51,53K |