ASIA SEED Co., Ltd. 154030
KRX · Südkorea · Prozessindustrie
KRW 1.574,00+12,00 (+0,77 %)
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 1.574,00 | +0,77 % | KRW 1.562,00 | KRW 1.585,00 | KRW 1.536,00 | 5,62K |
| 2026-10-01 | KRW 1.562,00 | 0,00 % | KRW 1.562,00 | KRW 1.599,00 | KRW 1.521,00 | 29,60K |
| 2026-09-30 | KRW 1.562,00 | 0,00 % | KRW 1.593,00 | KRW 1.593,00 | KRW 1.558,00 | 3,88K |
| 2026-09-29 | KRW 1.562,00 | -2,19 % | KRW 1.600,00 | KRW 1.600,00 | KRW 1.555,00 | 19,11K |
| 2026-09-28 | KRW 1.597,00 | -0,19 % | KRW 1.625,00 | KRW 1.625,00 | KRW 1.521,00 | 46,26K |
| 2026-09-23 | KRW 1.600,00 | -3,03 % | KRW 1.656,00 | KRW 1.656,00 | KRW 1.592,00 | 23,42K |
| 2026-09-22 | KRW 1.650,00 | -1,20 % | KRW 1.672,00 | KRW 1.672,00 | KRW 1.628,00 | 17,92K |
| 2026-09-21 | KRW 1.670,00 | -0,89 % | KRW 1.700,00 | KRW 1.700,00 | KRW 1.648,00 | 10,10K |
| 2026-09-18 | KRW 1.685,00 | -0,65 % | KRW 1.696,00 | KRW 1.710,00 | KRW 1.650,00 | 4,18K |
| 2026-09-17 | KRW 1.696,00 | -0,35 % | KRW 1.716,00 | KRW 1.716,00 | KRW 1.652,00 | 3,09K |
| 2026-09-16 | KRW 1.702,00 | +0,29 % | KRW 1.697,00 | KRW 1.705,00 | KRW 1.650,00 | 10,92K |
| 2026-09-15 | KRW 1.697,00 | -2,69 % | KRW 1.725,00 | KRW 1.725,00 | KRW 1.678,00 | 11,03K |
| 2026-09-14 | KRW 1.744,00 | +0,81 % | KRW 1.730,00 | KRW 1.759,00 | KRW 1.650,00 | 24,23K |
| 2026-09-11 | KRW 1.730,00 | +1,76 % | KRW 1.700,00 | KRW 1.730,00 | KRW 1.677,00 | 16,73K |
| 2026-09-10 | KRW 1.700,00 | +1,25 % | KRW 1.700,00 | KRW 1.706,00 | KRW 1.646,00 | 17,85K |
| 2026-09-09 | KRW 1.679,00 | +1,08 % | KRW 1.700,00 | KRW 1.700,00 | KRW 1.661,00 | 2,30K |
| 2026-09-08 | KRW 1.661,00 | -1,72 % | KRW 1.662,00 | KRW 1.697,00 | KRW 1.657,00 | 14,00K |
| 2026-09-07 | KRW 1.690,00 | +0,06 % | KRW 1.689,00 | KRW 1.702,00 | KRW 1.665,00 | 13,24K |
| 2026-09-04 | KRW 1.689,00 | +0,12 % | KRW 1.687,00 | KRW 1.694,00 | KRW 1.672,00 | 7,55K |
| 2026-09-03 | KRW 1.687,00 | +0,12 % | KRW 1.699,00 | KRW 1.699,00 | KRW 1.665,00 | 8,48K |
| 2026-09-02 | KRW 1.685,00 | +1,20 % | KRW 1.665,00 | KRW 1.697,00 | KRW 1.651,00 | 32,48K |
| 2026-09-01 | KRW 1.665,00 | +0,48 % | KRW 1.665,00 | KRW 1.670,00 | KRW 1.633,00 | 21,35K |
| 2026-08-31 | KRW 1.657,00 | 0,00 % | KRW 1.679,00 | KRW 1.679,00 | KRW 1.623,00 | 5,04K |
| 2026-08-28 | KRW 1.657,00 | +2,09 % | KRW 1.628,00 | KRW 1.659,00 | KRW 1.623,00 | 16,97K |
| 2026-08-27 | KRW 1.623,00 | -0,06 % | KRW 1.651,00 | KRW 1.651,00 | KRW 1.608,00 | 18,28K |
| 2026-08-26 | KRW 1.624,00 | +0,12 % | KRW 1.623,00 | KRW 1.699,00 | KRW 1.617,00 | 39,50K |
| 2026-08-25 | KRW 1.622,00 | 0,00 % | KRW 1.622,00 | KRW 1.623,00 | KRW 1.600,00 | 8,70K |
| 2026-08-24 | KRW 1.622,00 | -1,70 % | KRW 1.618,00 | KRW 1.636,00 | KRW 1.580,00 | 23,59K |
| 2026-08-21 | KRW 1.650,00 | +1,04 % | KRW 1.623,00 | KRW 1.690,00 | KRW 1.617,00 | 24,08K |
| 2026-08-20 | KRW 1.633,00 | -2,51 % | KRW 1.655,00 | KRW 1.686,00 | KRW 1.600,00 | 28,98K |
| 2026-08-19 | KRW 1.675,00 | +0,84 % | KRW 1.700,00 | KRW 1.720,00 | KRW 1.623,00 | 117,61K |
| 2026-08-18 | KRW 1.661,00 | +0,42 % | KRW 1.654,00 | KRW 1.760,00 | KRW 1.641,00 | 43,27K |
| 2026-08-14 | KRW 1.654,00 | -0,06 % | KRW 1.655,00 | KRW 1.655,00 | KRW 1.641,00 | 6,71K |
| 2026-08-13 | KRW 1.655,00 | -0,84 % | KRW 1.695,00 | KRW 1.695,00 | KRW 1.609,00 | 13,65K |
| 2026-08-12 | KRW 1.669,00 | 0,00 % | KRW 1.684,00 | KRW 1.700,00 | KRW 1.643,00 | 18,32K |
| 2026-08-11 | KRW 1.669,00 | +0,12 % | KRW 1.697,00 | KRW 1.697,00 | KRW 1.643,00 | 12,76K |
| 2026-08-10 | KRW 1.667,00 | +0,91 % | KRW 1.638,00 | KRW 1.700,00 | KRW 1.610,00 | 15,97K |
| 2026-08-07 | KRW 1.652,00 | +1,10 % | KRW 1.632,00 | KRW 1.653,00 | KRW 1.600,00 | 11,01K |
| 2026-08-06 | KRW 1.634,00 | -0,97 % | KRW 1.667,00 | KRW 1.669,00 | KRW 1.634,00 | 15,17K |
| 2026-08-05 | KRW 1.650,00 | +2,80 % | KRW 1.601,00 | KRW 1.653,00 | KRW 1.590,00 | 28,90K |
| 2026-08-04 | KRW 1.605,00 | +0,12 % | KRW 1.572,00 | KRW 1.628,00 | KRW 1.572,00 | 8,06K |
| 2026-08-03 | KRW 1.603,00 | +0,19 % | KRW 1.609,00 | KRW 1.620,00 | KRW 1.570,00 | 13,16K |
| 2026-07-31 | KRW 1.600,00 | -1,30 % | KRW 1.587,00 | KRW 1.628,00 | KRW 1.587,00 | 14,92K |
| 2026-07-30 | KRW 1.621,00 | -2,41 % | KRW 1.697,00 | KRW 1.697,00 | KRW 1.579,00 | 19,43K |
| 2026-07-29 | KRW 1.661,00 | +3,81 % | KRW 1.560,00 | KRW 1.699,00 | KRW 1.462,00 | 54,70K |
| 2026-07-28 | KRW 1.600,00 | -1,23 % | KRW 1.624,00 | KRW 1.655,00 | KRW 1.548,00 | 35,41K |
| 2026-07-27 | KRW 1.620,00 | -0,06 % | KRW 1.626,00 | KRW 1.660,00 | KRW 1.533,00 | 23,21K |
| 2026-07-24 | KRW 1.621,00 | +0,43 % | KRW 1.575,00 | KRW 1.625,00 | KRW 1.550,00 | 14,98K |
| 2026-07-23 | KRW 1.614,00 | +4,87 % | KRW 1.539,00 | KRW 1.616,00 | KRW 1.531,00 | 13,11K |
| 2026-07-22 | KRW 1.539,00 | 0,00 % | KRW 1.556,00 | KRW 1.710,00 | KRW 1.521,00 | 32,79K |
| 2026-07-21 | KRW 1.539,00 | -1,35 % | KRW 1.540,00 | KRW 1.556,00 | KRW 1.494,00 | 10,77K |
| 2026-07-20 | KRW 1.560,00 | -0,57 % | KRW 1.569,00 | KRW 1.569,00 | KRW 1.500,00 | 28,44K |
| 2026-07-16 | KRW 1.569,00 | +0,38 % | KRW 1.563,00 | KRW 1.620,00 | KRW 1.486,00 | 8,03K |
| 2026-07-15 | KRW 1.563,00 | +1,82 % | KRW 1.535,00 | KRW 1.579,00 | KRW 1.523,00 | 9,35K |
| 2026-07-14 | KRW 1.535,00 | -5,25 % | KRW 1.607,00 | KRW 1.619,00 | KRW 1.523,00 | 33,13K |
| 2026-07-13 | KRW 1.620,00 | +4,92 % | KRW 1.545,00 | KRW 1.620,00 | KRW 1.485,00 | 65,46K |
| 2026-07-10 | KRW 1.544,00 | -0,32 % | KRW 1.549,00 | KRW 1.622,00 | KRW 1.522,00 | 52,09K |
| 2026-07-09 | KRW 1.549,00 | -2,21 % | KRW 1.571,00 | KRW 1.574,00 | KRW 1.537,00 | 9,78K |
| 2026-07-08 | KRW 1.584,00 | -3,30 % | KRW 1.612,00 | KRW 1.637,00 | KRW 1.566,00 | 9,94K |
| 2026-07-07 | KRW 1.638,00 | -0,06 % | KRW 1.623,00 | KRW 1.639,00 | KRW 1.609,00 | 16,43K |
| 2026-07-06 | KRW 1.639,00 | +2,69 % | KRW 1.596,00 | KRW 1.668,00 | KRW 1.595,00 | 28,98K |
| 2026-07-03 | KRW 1.596,00 | -0,81 % | KRW 1.609,00 | KRW 1.638,00 | KRW 1.570,00 | 21,81K |
| 2026-07-02 | KRW 1.609,00 | -1,23 % | KRW 1.629,00 | KRW 1.646,00 | KRW 1.599,00 | 14,83K |
| 2026-07-01 | KRW 1.629,00 | +3,23 % | KRW 1.578,00 | KRW 1.650,00 | KRW 1.578,00 | 21,83K |
| 2026-06-30 | KRW 1.578,00 | -2,53 % | KRW 1.619,00 | KRW 1.630,00 | KRW 1.554,00 | 10,67K |
| 2026-06-29 | KRW 1.619,00 | +1,89 % | KRW 1.576,00 | KRW 1.630,00 | KRW 1.550,00 | 13,33K |
| 2026-06-26 | KRW 1.589,00 | -2,63 % | KRW 1.618,00 | KRW 1.630,00 | KRW 1.562,00 | 24,33K |
| 2026-06-25 | KRW 1.632,00 | -0,37 % | KRW 1.624,00 | KRW 1.632,00 | KRW 1.575,00 | 31,85K |
| 2026-06-24 | KRW 1.638,00 | +1,11 % | KRW 1.526,00 | KRW 1.661,00 | KRW 1.526,00 | 15,35K |
| 2026-06-23 | KRW 1.620,00 | -0,12 % | KRW 1.622,00 | KRW 1.626,00 | KRW 1.541,00 | 58,74K |
| 2026-06-22 | KRW 1.622,00 | -2,11 % | KRW 1.657,00 | KRW 1.666,00 | KRW 1.591,00 | 7,11K |
| 2026-06-19 | KRW 1.657,00 | -2,18 % | KRW 1.738,00 | KRW 1.738,00 | KRW 1.615,00 | 12,91K |
| 2026-06-18 | KRW 1.694,00 | -0,59 % | KRW 1.704,00 | KRW 1.728,00 | KRW 1.656,00 | 17,60K |
| 2026-06-17 | KRW 1.704,00 | +1,13 % | KRW 1.685,00 | KRW 1.719,00 | KRW 1.618,00 | 16,49K |
| 2026-06-16 | KRW 1.685,00 | +0,30 % | KRW 1.680,00 | KRW 1.709,00 | KRW 1.650,00 | 8,77K |
| 2026-06-15 | KRW 1.680,00 | +3,07 % | KRW 1.620,00 | KRW 1.708,00 | KRW 1.620,00 | 16,00K |
| 2026-06-12 | KRW 1.630,00 | -0,73 % | KRW 1.642,00 | KRW 1.705,00 | KRW 1.550,00 | 24,74K |
| 2026-06-11 | KRW 1.642,00 | +0,49 % | KRW 1.620,00 | KRW 1.750,00 | KRW 1.610,00 | 12,80K |
| 2026-06-10 | KRW 1.634,00 | 0,00 % | KRW 1.634,00 | KRW 1.766,00 | KRW 1.591,00 | 17,07K |
| 2026-06-09 | KRW 1.634,00 | +1,49 % | KRW 1.582,00 | KRW 1.767,00 | KRW 1.580,00 | 20,44K |
| 2026-06-08 | KRW 1.610,00 | -3,65 % | KRW 1.671,00 | KRW 1.707,00 | KRW 1.537,00 | 27,90K |
| 2026-06-05 | KRW 1.671,00 | +0,06 % | KRW 1.670,00 | KRW 1.707,00 | KRW 1.603,00 | 26,09K |
| 2026-06-04 | KRW 1.670,00 | +0,42 % | KRW 1.663,00 | KRW 1.701,00 | KRW 1.612,00 | 80,37K |
| 2026-06-02 | KRW 1.663,00 | -5,89 % | KRW 1.753,00 | KRW 1.753,00 | KRW 1.651,00 | 79,60K |
| 2026-06-01 | KRW 1.767,00 | -1,83 % | KRW 1.785,00 | KRW 1.793,00 | KRW 1.701,00 | 62,84K |
| 2026-05-29 | KRW 1.800,00 | 0,00 % | KRW 1.772,00 | KRW 1.803,00 | KRW 1.702,00 | 78,43K |
| 2026-05-28 | KRW 1.800,00 | +1,93 % | KRW 1.752,00 | KRW 1.800,00 | KRW 1.718,00 | 47,61K |
| 2026-05-27 | KRW 1.766,00 | -1,94 % | KRW 1.801,00 | KRW 1.803,00 | KRW 1.747,00 | 45,60K |
| 2026-05-26 | KRW 1.801,00 | -3,02 % | KRW 1.843,00 | KRW 1.843,00 | KRW 1.790,00 | 74,66K |
| 2026-05-22 | KRW 1.857,00 | +3,28 % | KRW 1.807,00 | KRW 1.866,00 | KRW 1.807,00 | 29,68K |