AEKYUNG CHEMICAL CO., LTD 161000
KRX · Südkorea · Prozessindustrie
KRW 10.190,00-120,00 (-1,16 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 10.190,00 | -1,16 % | KRW 10.120,00 | KRW 10.210,00 | KRW 10.040,00 | 106,53K |
| 2026-09-30 | KRW 10.310,00 | +1,98 % | KRW 10.260,00 | KRW 10.500,00 | KRW 10.200,00 | 149,10K |
| 2026-09-29 | KRW 10.110,00 | -0,59 % | KRW 10.100,00 | KRW 10.120,00 | KRW 9.890,00 | 86,92K |
| 2026-09-28 | KRW 10.170,00 | +3,04 % | KRW 9.980,00 | KRW 10.310,00 | KRW 9.940,00 | 128,18K |
| 2026-09-23 | KRW 9.870,00 | -1,60 % | KRW 10.000,00 | KRW 10.100,00 | KRW 9.830,00 | 113,60K |
| 2026-09-22 | KRW 10.030,00 | +2,24 % | KRW 10.120,00 | KRW 10.190,00 | KRW 9.940,00 | 119,84K |
| 2026-09-21 | KRW 9.810,00 | -2,19 % | KRW 10.100,00 | KRW 10.100,00 | KRW 9.810,00 | 83,39K |
| 2026-09-18 | KRW 10.030,00 | -0,40 % | KRW 10.150,00 | KRW 10.280,00 | KRW 9.950,00 | 69,51K |
| 2026-09-17 | KRW 10.070,00 | +1,41 % | KRW 10.010,00 | KRW 10.160,00 | KRW 9.930,00 | 54,45K |
| 2026-09-16 | KRW 9.930,00 | -3,50 % | KRW 10.360,00 | KRW 10.360,00 | KRW 9.670,00 | 183,35K |
| 2026-09-15 | KRW 10.290,00 | +0,29 % | KRW 10.210,00 | KRW 10.550,00 | KRW 10.190,00 | 98,21K |
| 2026-09-14 | KRW 10.260,00 | -1,44 % | KRW 10.320,00 | KRW 10.470,00 | KRW 10.210,00 | 101,04K |
| 2026-09-11 | KRW 10.410,00 | -1,89 % | KRW 10.330,00 | KRW 10.470,00 | KRW 10.270,00 | 72,22K |
| 2026-09-10 | KRW 10.610,00 | -2,75 % | KRW 10.680,00 | KRW 10.780,00 | KRW 10.470,00 | 107,03K |
| 2026-09-09 | KRW 10.910,00 | +5,00 % | KRW 10.260,00 | KRW 10.910,00 | KRW 10.260,00 | 245,40K |
| 2026-09-08 | KRW 10.390,00 | -1,52 % | KRW 10.620,00 | KRW 10.670,00 | KRW 10.350,00 | 122,36K |
| 2026-09-07 | KRW 10.550,00 | +0,09 % | KRW 10.720,00 | KRW 10.730,00 | KRW 10.500,00 | 125,49K |
| 2026-09-04 | KRW 10.540,00 | +1,15 % | KRW 10.600,00 | KRW 10.720,00 | KRW 10.420,00 | 154,40K |
| 2026-09-03 | KRW 10.420,00 | +1,26 % | KRW 10.520,00 | KRW 10.750,00 | KRW 10.210,00 | 240,01K |
| 2026-09-02 | KRW 10.290,00 | -5,60 % | KRW 10.760,00 | KRW 10.760,00 | KRW 10.290,00 | 227,95K |
| 2026-09-01 | KRW 10.900,00 | -1,09 % | KRW 10.660,00 | KRW 11.170,00 | KRW 10.480,00 | 502,25K |
| 2026-08-31 | KRW 11.020,00 | +8,04 % | KRW 10.850,00 | KRW 11.500,00 | KRW 10.600,00 | 2,24M |
| 2026-08-28 | KRW 10.200,00 | -4,14 % | KRW 10.240,00 | KRW 10.330,00 | KRW 10.000,00 | 249,17K |
| 2026-08-27 | KRW 10.640,00 | +8,57 % | KRW 9.810,00 | KRW 10.790,00 | KRW 9.780,00 | 712,07K |
| 2026-08-26 | KRW 9.800,00 | 0,00 % | KRW 9.770,00 | KRW 9.850,00 | KRW 9.600,00 | 81,99K |
| 2026-08-25 | KRW 9.800,00 | +2,62 % | KRW 9.450,00 | KRW 9.800,00 | KRW 9.140,00 | 149,49K |
| 2026-08-24 | KRW 9.550,00 | +4,83 % | KRW 9.170,00 | KRW 9.610,00 | KRW 9.170,00 | 153,81K |
| 2026-08-21 | KRW 9.110,00 | -3,09 % | KRW 9.200,00 | KRW 9.220,00 | KRW 8.910,00 | 88,37K |
| 2026-08-20 | KRW 9.400,00 | +2,40 % | KRW 9.400,00 | KRW 9.800,00 | KRW 9.320,00 | 111,71K |
| 2026-08-19 | KRW 9.180,00 | -5,56 % | KRW 9.380,00 | KRW 9.430,00 | KRW 9.030,00 | 126,51K |
| 2026-08-18 | KRW 9.720,00 | +1,78 % | KRW 10.240,00 | KRW 10.260,00 | KRW 9.650,00 | 428,45K |
| 2026-08-14 | KRW 9.550,00 | +1,60 % | KRW 9.450,00 | KRW 9.570,00 | KRW 9.260,00 | 82,64K |
| 2026-08-13 | KRW 9.400,00 | -0,95 % | KRW 9.590,00 | KRW 9.590,00 | KRW 9.230,00 | 86,63K |
| 2026-08-12 | KRW 9.490,00 | -1,86 % | KRW 9.540,00 | KRW 9.590,00 | KRW 9.310,00 | 106,05K |
| 2026-08-11 | KRW 9.670,00 | +2,33 % | KRW 9.870,00 | KRW 9.910,00 | KRW 9.410,00 | 390,67K |
| 2026-08-10 | KRW 9.450,00 | +5,00 % | KRW 9.030,00 | KRW 9.470,00 | KRW 8.900,00 | 135,35K |
| 2026-08-07 | KRW 9.000,00 | +1,81 % | KRW 9.100,00 | KRW 9.160,00 | KRW 8.600,00 | 218,06K |
| 2026-08-06 | KRW 8.840,00 | -0,67 % | KRW 8.800,00 | KRW 9.000,00 | KRW 8.600,00 | 84,76K |
| 2026-08-05 | KRW 8.900,00 | +3,97 % | KRW 8.840,00 | KRW 8.910,00 | KRW 8.700,00 | 94,67K |
| 2026-08-04 | KRW 8.560,00 | +4,65 % | KRW 8.250,00 | KRW 8.820,00 | KRW 8.250,00 | 138,81K |
| 2026-08-03 | KRW 8.180,00 | -0,85 % | KRW 8.060,00 | KRW 8.530,00 | KRW 8.040,00 | 94,64K |
| 2026-07-31 | KRW 8.250,00 | +7,14 % | KRW 7.780,00 | KRW 8.280,00 | KRW 7.750,00 | 162,97K |
| 2026-07-30 | KRW 7.700,00 | +2,80 % | KRW 7.000,00 | KRW 8.020,00 | KRW 7.000,00 | 165,53K |
| 2026-07-29 | KRW 7.490,00 | -7,76 % | KRW 8.130,00 | KRW 8.260,00 | KRW 7.110,00 | 181,44K |
| 2026-07-28 | KRW 8.120,00 | -8,35 % | KRW 8.610,00 | KRW 8.610,00 | KRW 8.050,00 | 155,60K |
| 2026-07-27 | KRW 8.860,00 | +1,72 % | KRW 9.070,00 | KRW 9.180,00 | KRW 8.770,00 | 145,44K |
| 2026-07-24 | KRW 8.710,00 | -3,97 % | KRW 8.930,00 | KRW 9.080,00 | KRW 8.660,00 | 102,57K |
| 2026-07-23 | KRW 9.070,00 | +5,83 % | KRW 8.580,00 | KRW 9.070,00 | KRW 8.580,00 | 90,12K |
| 2026-07-22 | KRW 8.570,00 | -0,92 % | KRW 8.780,00 | KRW 8.960,00 | KRW 8.570,00 | 95,47K |
| 2026-07-21 | KRW 8.650,00 | +1,17 % | KRW 8.480,00 | KRW 8.670,00 | KRW 8.350,00 | 71,06K |
| 2026-07-20 | KRW 8.550,00 | -5,32 % | KRW 8.770,00 | KRW 8.840,00 | KRW 8.530,00 | 100,25K |
| 2026-07-16 | KRW 9.030,00 | -1,20 % | KRW 9.060,00 | KRW 9.130,00 | KRW 8.780,00 | 110,10K |
| 2026-07-15 | KRW 9.140,00 | +0,99 % | KRW 9.180,00 | KRW 9.450,00 | KRW 9.050,00 | 186,36K |
| 2026-07-14 | KRW 9.050,00 | -2,27 % | KRW 9.250,00 | KRW 9.310,00 | KRW 8.850,00 | 132,11K |
| 2026-07-13 | KRW 9.260,00 | -4,24 % | KRW 9.680,00 | KRW 10.100,00 | KRW 9.240,00 | 178,99K |
| 2026-07-10 | KRW 9.670,00 | +5,11 % | KRW 9.220,00 | KRW 9.890,00 | KRW 9.220,00 | 191,69K |
| 2026-07-09 | KRW 9.200,00 | +0,22 % | KRW 9.120,00 | KRW 9.550,00 | KRW 9.050,00 | 144,12K |
| 2026-07-08 | KRW 9.180,00 | -4,08 % | KRW 9.250,00 | KRW 9.500,00 | KRW 9.080,00 | 100,66K |
| 2026-07-07 | KRW 9.570,00 | -3,04 % | KRW 9.700,00 | KRW 9.840,00 | KRW 9.320,00 | 146,03K |
| 2026-07-06 | KRW 9.870,00 | -3,42 % | KRW 10.060,00 | KRW 10.060,00 | KRW 9.640,00 | 165,53K |
| 2026-07-03 | KRW 10.220,00 | +5,47 % | KRW 9.680,00 | KRW 10.310,00 | KRW 9.220,00 | 203,19K |
| 2026-07-02 | KRW 9.690,00 | -4,25 % | KRW 9.860,00 | KRW 10.120,00 | KRW 9.620,00 | 156,74K |
| 2026-07-01 | KRW 10.120,00 | -2,79 % | KRW 10.150,00 | KRW 10.240,00 | KRW 9.990,00 | 179,61K |
| 2026-06-30 | KRW 10.410,00 | +4,62 % | KRW 10.160,00 | KRW 10.470,00 | KRW 9.660,00 | 474,23K |
| 2026-06-29 | KRW 9.950,00 | +8,15 % | KRW 9.010,00 | KRW 10.400,00 | KRW 9.010,00 | 255,83K |
| 2026-06-26 | KRW 9.200,00 | -5,54 % | KRW 9.760,00 | KRW 9.820,00 | KRW 8.900,00 | 180,21K |
| 2026-06-25 | KRW 9.740,00 | -0,61 % | KRW 10.290,00 | KRW 10.400,00 | KRW 9.700,00 | 99,94K |
| 2026-06-24 | KRW 9.800,00 | +0,82 % | KRW 9.440,00 | KRW 9.890,00 | KRW 9.380,00 | 126,73K |
| 2026-06-23 | KRW 9.720,00 | -7,52 % | KRW 10.300,00 | KRW 10.550,00 | KRW 9.600,00 | 235,81K |
| 2026-06-22 | KRW 10.510,00 | -1,31 % | KRW 10.560,00 | KRW 10.950,00 | KRW 10.320,00 | 144,47K |
| 2026-06-19 | KRW 10.650,00 | -7,15 % | KRW 11.270,00 | KRW 11.280,00 | KRW 10.430,00 | 316,51K |
| 2026-06-18 | KRW 11.470,00 | +5,91 % | KRW 12.050,00 | KRW 12.060,00 | KRW 11.150,00 | 805,43K |
| 2026-06-17 | KRW 10.830,00 | -0,91 % | KRW 10.970,00 | KRW 11.030,00 | KRW 10.670,00 | 71,14K |
| 2026-06-16 | KRW 10.930,00 | -2,58 % | KRW 11.470,00 | KRW 11.470,00 | KRW 10.850,00 | 115,09K |
| 2026-06-15 | KRW 11.220,00 | +2,84 % | KRW 11.280,00 | KRW 11.280,00 | KRW 10.970,00 | 97,93K |
| 2026-06-12 | KRW 10.910,00 | +4,20 % | KRW 10.730,00 | KRW 11.060,00 | KRW 10.690,00 | 219,52K |
| 2026-06-11 | KRW 10.470,00 | +2,95 % | KRW 9.990,00 | KRW 10.470,00 | KRW 9.890,00 | 173,09K |
| 2026-06-10 | KRW 10.170,00 | -0,97 % | KRW 10.180,00 | KRW 10.380,00 | KRW 9.900,00 | 158,77K |
| 2026-06-09 | KRW 10.270,00 | +0,69 % | KRW 10.200,00 | KRW 10.640,00 | KRW 9.630,00 | 222,21K |
| 2026-06-08 | KRW 10.200,00 | -6,42 % | KRW 10.050,00 | KRW 10.450,00 | KRW 9.810,00 | 182,25K |
| 2026-06-05 | KRW 10.900,00 | -3,63 % | KRW 11.000,00 | KRW 11.140,00 | KRW 10.630,00 | 175,00K |
| 2026-06-04 | KRW 11.310,00 | +0,09 % | KRW 11.230,00 | KRW 11.610,00 | KRW 11.120,00 | 170,14K |
| 2026-06-02 | KRW 11.300,00 | -5,83 % | KRW 11.480,00 | KRW 11.700,00 | KRW 11.090,00 | 307,98K |
| 2026-06-01 | KRW 12.000,00 | -6,61 % | KRW 12.310,00 | KRW 12.700,00 | KRW 11.950,00 | 330,84K |
| 2026-05-29 | KRW 12.850,00 | -5,24 % | KRW 13.530,00 | KRW 13.550,00 | KRW 12.830,00 | 272,96K |
| 2026-05-28 | KRW 13.560,00 | +1,57 % | KRW 13.600,00 | KRW 13.890,00 | KRW 12.720,00 | 408,30K |
| 2026-05-27 | KRW 13.350,00 | -9,12 % | KRW 14.200,00 | KRW 14.370,00 | KRW 13.300,00 | 477,54K |
| 2026-05-26 | KRW 14.690,00 | -3,55 % | KRW 15.080,00 | KRW 15.150,00 | KRW 14.510,00 | 461,16K |
| 2026-05-22 | KRW 15.230,00 | +3,68 % | KRW 14.840,00 | KRW 15.230,00 | KRW 14.500,00 | 671,58K |
| 2026-05-21 | KRW 14.690,00 | +1,24 % | KRW 14.260,00 | KRW 14.800,00 | KRW 14.130,00 | 706,79K |