ASFLOW CO.,LTD 159010
KRX · Südkorea · Produzierendes Gewerbe
KRW 32.100,00-50,00 (-0,16 %)
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 32.100,00 | -0,16 % | KRW 32.150,00 | KRW 32.550,00 | KRW 31.200,00 | 87,29K |
| 2026-10-01 | KRW 32.150,00 | +9,54 % | KRW 29.200,00 | KRW 32.300,00 | KRW 28.950,00 | 384,01K |
| 2026-09-30 | KRW 29.350,00 | +0,34 % | KRW 29.500,00 | KRW 29.800,00 | KRW 28.600,00 | 161,75K |
| 2026-09-29 | KRW 29.250,00 | +2,27 % | KRW 28.600,00 | KRW 29.400,00 | KRW 27.300,00 | 215,00K |
| 2026-09-28 | KRW 28.600,00 | -4,03 % | KRW 29.900,00 | KRW 30.350,00 | KRW 27.500,00 | 183,09K |
| 2026-09-23 | KRW 29.800,00 | +22,89 % | KRW 24.900,00 | KRW 30.950,00 | KRW 24.550,00 | 925,70K |
| 2026-09-22 | KRW 24.250,00 | +8,02 % | KRW 22.650,00 | KRW 24.500,00 | KRW 22.150,00 | 207,52K |
| 2026-09-21 | KRW 22.450,00 | +1,81 % | KRW 22.050,00 | KRW 22.750,00 | KRW 21.800,00 | 78,61K |
| 2026-09-18 | KRW 22.050,00 | +4,01 % | KRW 21.650,00 | KRW 22.900,00 | KRW 21.550,00 | 69,13K |
| 2026-09-17 | KRW 21.200,00 | -0,70 % | KRW 21.650,00 | KRW 22.000,00 | KRW 21.050,00 | 37,25K |
| 2026-09-16 | KRW 21.350,00 | -1,39 % | KRW 21.650,00 | KRW 22.150,00 | KRW 21.050,00 | 75,12K |
| 2026-09-15 | KRW 21.650,00 | -2,91 % | KRW 22.000,00 | KRW 22.350,00 | KRW 21.300,00 | 97,81K |
| 2026-09-14 | KRW 22.300,00 | -4,50 % | KRW 22.500,00 | KRW 23.350,00 | KRW 22.100,00 | 87,65K |
| 2026-09-11 | KRW 23.350,00 | -0,64 % | KRW 23.500,00 | KRW 23.650,00 | KRW 22.000,00 | 83,58K |
| 2026-09-10 | KRW 23.500,00 | -2,89 % | KRW 23.900,00 | KRW 24.500,00 | KRW 22.100,00 | 180,70K |
| 2026-09-09 | KRW 24.200,00 | +3,86 % | KRW 23.200,00 | KRW 24.300,00 | KRW 22.650,00 | 77,61K |
| 2026-09-08 | KRW 23.300,00 | -3,32 % | KRW 24.150,00 | KRW 24.300,00 | KRW 21.900,00 | 153,27K |
| 2026-09-07 | KRW 24.100,00 | -5,12 % | KRW 25.650,00 | KRW 26.700,00 | KRW 23.150,00 | 177,20K |
| 2026-09-04 | KRW 25.400,00 | +1,80 % | KRW 25.150,00 | KRW 25.800,00 | KRW 24.400,00 | 151,61K |
| 2026-09-03 | KRW 24.950,00 | +3,53 % | KRW 23.900,00 | KRW 25.850,00 | KRW 23.500,00 | 247,18K |
| 2026-09-02 | KRW 24.100,00 | +12,62 % | KRW 20.500,00 | KRW 25.800,00 | KRW 20.500,00 | 782,16K |
| 2026-09-01 | KRW 21.400,00 | -0,47 % | KRW 21.600,00 | KRW 21.900,00 | KRW 20.400,00 | 53,28K |
| 2026-08-31 | KRW 21.500,00 | +4,88 % | KRW 19.900,00 | KRW 21.550,00 | KRW 19.600,00 | 104,16K |
| 2026-08-28 | KRW 20.500,00 | +0,24 % | KRW 20.450,00 | KRW 22.300,00 | KRW 20.200,00 | 141,34K |
| 2026-08-27 | KRW 20.450,00 | -1,21 % | KRW 21.500,00 | KRW 21.500,00 | KRW 19.700,00 | 123,18K |
| 2026-08-26 | KRW 20.700,00 | -1,90 % | KRW 21.500,00 | KRW 21.500,00 | KRW 20.200,00 | 100,30K |
| 2026-08-25 | KRW 21.100,00 | +5,55 % | KRW 19.710,00 | KRW 21.350,00 | KRW 18.830,00 | 309,46K |
| 2026-08-24 | KRW 19.990,00 | -7,67 % | KRW 21.650,00 | KRW 21.800,00 | KRW 18.980,00 | 217,41K |
| 2026-08-21 | KRW 21.650,00 | -3,35 % | KRW 22.100,00 | KRW 22.100,00 | KRW 20.900,00 | 117,76K |
| 2026-08-20 | KRW 22.400,00 | -1,10 % | KRW 22.700,00 | KRW 23.650,00 | KRW 22.150,00 | 105,77K |
| 2026-08-19 | KRW 22.650,00 | -0,88 % | KRW 22.450,00 | KRW 22.850,00 | KRW 20.600,00 | 144,98K |
| 2026-08-18 | KRW 22.850,00 | -1,93 % | KRW 23.300,00 | KRW 24.400,00 | KRW 22.350,00 | 199,56K |
| 2026-08-14 | KRW 23.300,00 | +1,53 % | KRW 23.000,00 | KRW 23.950,00 | KRW 20.350,00 | 603,67K |
| 2026-08-13 | KRW 22.950,00 | +5,52 % | KRW 21.750,00 | KRW 23.500,00 | KRW 21.350,00 | 235,18K |
| 2026-08-12 | KRW 21.750,00 | +0,23 % | KRW 21.700,00 | KRW 22.400,00 | KRW 21.000,00 | 197,64K |
| 2026-08-11 | KRW 21.700,00 | +7,43 % | KRW 20.100,00 | KRW 21.825,00 | KRW 19.610,00 | 200,43K |
| 2026-08-10 | KRW 20.200,00 | +5,10 % | KRW 19.320,00 | KRW 20.950,00 | KRW 19.020,00 | 312,49K |
| 2026-08-07 | KRW 19.220,00 | +1,16 % | KRW 19.000,00 | KRW 20.600,00 | KRW 18.500,00 | 279,33K |
| 2026-08-06 | KRW 19.000,00 | +15,15 % | KRW 16.500,00 | KRW 19.490,00 | KRW 15.700,00 | 448,00K |
| 2026-08-05 | KRW 16.500,00 | +10,52 % | KRW 16.300,00 | KRW 16.830,00 | KRW 14.960,00 | 102,83K |
| 2026-08-04 | KRW 14.930,00 | +13,19 % | KRW 13.260,00 | KRW 15.000,00 | KRW 13.250,00 | 181,63K |
| 2026-08-03 | KRW 13.190,00 | -4,97 % | KRW 13.750,00 | KRW 14.000,00 | KRW 13.020,00 | 120,58K |
| 2026-07-31 | KRW 13.880,00 | +24,82 % | KRW 12.900,00 | KRW 14.450,00 | KRW 12.700,00 | 249,05K |
| 2026-07-30 | KRW 11.120,00 | +1,65 % | KRW 11.900,00 | KRW 12.240,00 | KRW 10.720,00 | 257,65K |
| 2026-07-29 | KRW 10.940,00 | -10,03 % | KRW 12.160,00 | KRW 12.860,00 | KRW 9.500,00 | 183,10K |
| 2026-07-28 | KRW 12.160,00 | -13,14 % | KRW 13.900,00 | KRW 13.900,00 | KRW 11.910,00 | 243,97K |
| 2026-07-27 | KRW 14.000,00 | +1,82 % | KRW 13.880,00 | KRW 15.120,00 | KRW 13.650,00 | 100,26K |
| 2026-07-24 | KRW 13.750,00 | -10,13 % | KRW 14.980,00 | KRW 15.290,00 | KRW 13.750,00 | 70,23K |
| 2026-07-23 | KRW 15.300,00 | -5,26 % | KRW 16.250,00 | KRW 16.840,00 | KRW 14.700,00 | 103,21K |
| 2026-07-22 | KRW 16.150,00 | -3,24 % | KRW 17.640,00 | KRW 19.070,00 | KRW 16.100,00 | 132,14K |
| 2026-07-21 | KRW 16.690,00 | +8,10 % | KRW 16.800,00 | KRW 17.100,00 | KRW 15.150,00 | 113,24K |
| 2026-07-20 | KRW 15.440,00 | +2,25 % | KRW 14.790,00 | KRW 17.650,00 | KRW 14.010,00 | 187,55K |
| 2026-07-16 | KRW 15.100,00 | -7,81 % | KRW 16.380,00 | KRW 16.500,00 | KRW 14.740,00 | 104,04K |
| 2026-07-15 | KRW 16.380,00 | +23,81 % | KRW 13.560,00 | KRW 16.860,00 | KRW 13.560,00 | 261,18K |
| 2026-07-14 | KRW 13.230,00 | +0,68 % | KRW 12.800,00 | KRW 13.990,00 | KRW 12.020,00 | 197,44K |
| 2026-07-13 | KRW 13.140,00 | -13,32 % | KRW 14.080,00 | KRW 15.450,00 | KRW 12.700,00 | 174,47K |
| 2026-07-10 | KRW 15.160,00 | -2,19 % | KRW 15.500,00 | KRW 16.200,00 | KRW 13.950,00 | 279,82K |
| 2026-07-09 | KRW 15.500,00 | -0,64 % | KRW 15.610,00 | KRW 17.130,00 | KRW 15.320,00 | 129,97K |
| 2026-07-08 | KRW 15.600,00 | -16,35 % | KRW 18.160,00 | KRW 18.360,00 | KRW 15.300,00 | 151,05K |
| 2026-07-07 | KRW 18.650,00 | +4,07 % | KRW 17.920,00 | KRW 18.880,00 | KRW 16.110,00 | 124,77K |
| 2026-07-06 | KRW 17.920,00 | -5,93 % | KRW 19.050,00 | KRW 20.400,00 | KRW 17.600,00 | 65,30K |
| 2026-07-03 | KRW 19.050,00 | +2,14 % | KRW 19.200,00 | KRW 19.580,00 | KRW 17.600,00 | 60,44K |
| 2026-07-02 | KRW 18.650,00 | -15,23 % | KRW 21.000,00 | KRW 21.000,00 | KRW 18.500,00 | 115,80K |
| 2026-07-01 | KRW 22.000,00 | -0,90 % | KRW 22.500,00 | KRW 24.000,00 | KRW 21.000,00 | 192,85K |
| 2026-06-30 | KRW 22.200,00 | +19,74 % | KRW 18.880,00 | KRW 22.950,00 | KRW 18.610,00 | 258,03K |
| 2026-06-29 | KRW 18.540,00 | -2,93 % | KRW 19.100,00 | KRW 20.750,00 | KRW 17.930,00 | 203,10K |
| 2026-06-26 | KRW 19.100,00 | +10,40 % | KRW 17.450,00 | KRW 19.300,00 | KRW 15.580,00 | 126,41K |
| 2026-06-25 | KRW 17.300,00 | -9,71 % | KRW 19.700,00 | KRW 20.500,00 | KRW 16.520,00 | 154,28K |
| 2026-06-24 | KRW 19.160,00 | -4,68 % | KRW 20.100,00 | KRW 20.650,00 | KRW 18.400,00 | 86,08K |
| 2026-06-23 | KRW 20.100,00 | -11,06 % | KRW 22.600,00 | KRW 22.850,00 | KRW 20.000,00 | 77,59K |
| 2026-06-22 | KRW 22.600,00 | +1,35 % | KRW 22.350,00 | KRW 23.300,00 | KRW 22.300,00 | 39,27K |
| 2026-06-19 | KRW 22.300,00 | -1,76 % | KRW 22.750,00 | KRW 23.450,00 | KRW 20.500,00 | 156,75K |
| 2026-06-18 | KRW 22.700,00 | +3,42 % | KRW 21.950,00 | KRW 22.950,00 | KRW 21.500,00 | 102,17K |
| 2026-06-17 | KRW 21.950,00 | +2,09 % | KRW 21.500,00 | KRW 22.800,00 | KRW 20.550,00 | 76,82K |
| 2026-06-16 | KRW 21.500,00 | -1,15 % | KRW 22.400,00 | KRW 23.500,00 | KRW 21.000,00 | 68,51K |
| 2026-06-15 | KRW 21.750,00 | -0,46 % | KRW 21.850,00 | KRW 22.700,00 | KRW 20.200,00 | 128,51K |
| 2026-06-12 | KRW 21.850,00 | +17,98 % | KRW 19.200,00 | KRW 22.700,00 | KRW 19.200,00 | 420,59K |
| 2026-06-11 | KRW 18.520,00 | -1,49 % | KRW 18.800,00 | KRW 19.800,00 | KRW 18.010,00 | 126,75K |
| 2026-06-10 | KRW 18.800,00 | +2,96 % | KRW 17.860,00 | KRW 19.270,00 | KRW 17.100,00 | 186,69K |
| 2026-06-09 | KRW 18.260,00 | +20,93 % | KRW 17.100,00 | KRW 18.490,00 | KRW 15.690,00 | 294,85K |
| 2026-06-08 | KRW 15.100,00 | -5,33 % | KRW 15.400,00 | KRW 15.930,00 | KRW 14.500,00 | 125,08K |
| 2026-06-05 | KRW 15.950,00 | -6,73 % | KRW 16.000,00 | KRW 17.280,00 | KRW 15.950,00 | 126,63K |
| 2026-06-04 | KRW 17.100,00 | +1,66 % | KRW 16.820,00 | KRW 17.890,00 | KRW 16.500,00 | 111,62K |
| 2026-06-02 | KRW 16.820,00 | -1,06 % | KRW 17.000,00 | KRW 17.240,00 | KRW 15.570,00 | 197,02K |
| 2026-06-01 | KRW 17.000,00 | -4,82 % | KRW 17.860,00 | KRW 18.100,00 | KRW 15.670,00 | 248,75K |
| 2026-05-29 | KRW 17.860,00 | -6,83 % | KRW 19.300,00 | KRW 19.600,00 | KRW 16.900,00 | 374,84K |
| 2026-05-28 | KRW 19.170,00 | +11,19 % | KRW 17.240,00 | KRW 19.230,00 | KRW 16.490,00 | 240,47K |
| 2026-05-27 | KRW 17.240,00 | -6,30 % | KRW 19.400,00 | KRW 19.400,00 | KRW 17.000,00 | 146,10K |
| 2026-05-26 | KRW 18.400,00 | +8,24 % | KRW 17.600,00 | KRW 18.600,00 | KRW 17.100,00 | 152,91K |
| 2026-05-22 | KRW 17.000,00 | +1,19 % | KRW 16.850,00 | KRW 17.460,00 | KRW 16.820,00 | 75,54K |