ALT Co., Ltd. 172670
KRX · Südkorea · Elektronische Technologie
KRW 15.000,00+790,00 (+5,56 %)
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 15.000,00 | +5,56 % | KRW 14.210,00 | KRW 15.000,00 | KRW 14.120,00 | 125,26K |
| 2026-10-01 | KRW 14.210,00 | +11,36 % | KRW 12.760,00 | KRW 14.610,00 | KRW 12.740,00 | 137,52K |
| 2026-09-30 | KRW 12.760,00 | -1,69 % | KRW 13.090,00 | KRW 13.590,00 | KRW 12.690,00 | 66,60K |
| 2026-09-29 | KRW 12.980,00 | -1,37 % | KRW 13.110,00 | KRW 13.350,00 | KRW 12.660,00 | 71,80K |
| 2026-09-28 | KRW 13.160,00 | -4,43 % | KRW 13.400,00 | KRW 13.750,00 | KRW 13.150,00 | 106,40K |
| 2026-09-23 | KRW 13.770,00 | +4,87 % | KRW 13.550,00 | KRW 14.200,00 | KRW 13.130,00 | 79,75K |
| 2026-09-22 | KRW 13.130,00 | -2,01 % | KRW 13.910,00 | KRW 13.910,00 | KRW 13.100,00 | 78,98K |
| 2026-09-21 | KRW 13.400,00 | +5,59 % | KRW 12.600,00 | KRW 13.510,00 | KRW 12.210,00 | 123,02K |
| 2026-09-18 | KRW 12.690,00 | +2,50 % | KRW 12.630,00 | KRW 12.760,00 | KRW 12.120,00 | 35,42K |
| 2026-09-17 | KRW 12.380,00 | +7,09 % | KRW 11.890,00 | KRW 12.870,00 | KRW 11.540,00 | 124,59K |
| 2026-09-16 | KRW 11.560,00 | -1,11 % | KRW 11.870,00 | KRW 11.930,00 | KRW 11.500,00 | 36,07K |
| 2026-09-15 | KRW 11.690,00 | -1,76 % | KRW 12.300,00 | KRW 12.360,00 | KRW 11.390,00 | 110,93K |
| 2026-09-14 | KRW 11.900,00 | +4,85 % | KRW 11.500,00 | KRW 11.900,00 | KRW 10.970,00 | 110,88K |
| 2026-09-11 | KRW 11.350,00 | -0,09 % | KRW 11.360,00 | KRW 11.900,00 | KRW 11.100,00 | 96,14K |
| 2026-09-10 | KRW 11.360,00 | +3,37 % | KRW 11.150,00 | KRW 11.580,00 | KRW 10.810,00 | 39,04K |
| 2026-09-09 | KRW 10.990,00 | +8,38 % | KRW 10.140,00 | KRW 11.200,00 | KRW 10.140,00 | 57,94K |
| 2026-09-08 | KRW 10.140,00 | +0,10 % | KRW 10.130,00 | KRW 10.680,00 | KRW 10.120,00 | 24,26K |
| 2026-09-07 | KRW 10.130,00 | +3,37 % | KRW 9.820,00 | KRW 10.470,00 | KRW 9.820,00 | 34,54K |
| 2026-09-04 | KRW 9.800,00 | +2,40 % | KRW 9.510,00 | KRW 9.980,00 | KRW 9.510,00 | 9,96K |
| 2026-09-03 | KRW 9.570,00 | +0,10 % | KRW 9.700,00 | KRW 9.790,00 | KRW 9.400,00 | 15,29K |
| 2026-09-02 | KRW 9.560,00 | -3,24 % | KRW 9.550,00 | KRW 9.780,00 | KRW 9.420,00 | 28,61K |
| 2026-09-01 | KRW 9.880,00 | -1,89 % | KRW 10.070,00 | KRW 10.290,00 | KRW 9.800,00 | 13,11K |
| 2026-08-31 | KRW 10.070,00 | -3,17 % | KRW 10.260,00 | KRW 10.260,00 | KRW 9.240,00 | 41,20K |
| 2026-08-28 | KRW 10.400,00 | -1,79 % | KRW 10.590,00 | KRW 10.670,00 | KRW 10.100,00 | 19,30K |
| 2026-08-27 | KRW 10.590,00 | +0,86 % | KRW 10.980,00 | KRW 11.110,00 | KRW 10.290,00 | 27,56K |
| 2026-08-26 | KRW 10.500,00 | -0,28 % | KRW 10.470,00 | KRW 10.850,00 | KRW 10.000,00 | 51,25K |
| 2026-08-25 | KRW 10.530,00 | +6,36 % | KRW 9.860,00 | KRW 10.580,00 | KRW 9.500,00 | 40,83K |
| 2026-08-24 | KRW 9.900,00 | -3,70 % | KRW 10.330,00 | KRW 10.470,00 | KRW 9.870,00 | 23,07K |
| 2026-08-21 | KRW 10.280,00 | -6,72 % | KRW 11.020,00 | KRW 11.020,00 | KRW 10.210,00 | 27,75K |
| 2026-08-20 | KRW 11.020,00 | +6,17 % | KRW 10.700,00 | KRW 11.390,00 | KRW 10.150,00 | 57,25K |
| 2026-08-19 | KRW 10.380,00 | -4,16 % | KRW 10.820,00 | KRW 10.820,00 | KRW 9.750,00 | 53,88K |
| 2026-08-18 | KRW 10.830,00 | -2,52 % | KRW 11.400,00 | KRW 11.700,00 | KRW 10.350,00 | 81,63K |
| 2026-08-14 | KRW 11.110,00 | -1,86 % | KRW 11.320,00 | KRW 11.590,00 | KRW 10.860,00 | 43,47K |
| 2026-08-13 | KRW 11.320,00 | +7,60 % | KRW 10.580,00 | KRW 11.600,00 | KRW 10.500,00 | 121,17K |
| 2026-08-12 | KRW 10.520,00 | +10,27 % | KRW 9.780,00 | KRW 11.170,00 | KRW 9.710,00 | 207,60K |
| 2026-08-11 | KRW 9.540,00 | -0,73 % | KRW 9.550,00 | KRW 9.740,00 | KRW 9.370,00 | 77,86K |
| 2026-08-10 | KRW 9.610,00 | -4,66 % | KRW 9.980,00 | KRW 10.480,00 | KRW 9.590,00 | 233,66K |
| 2026-08-07 | KRW 10.080,00 | -8,28 % | KRW 10.900,00 | KRW 11.070,00 | KRW 9.970,00 | 48,78K |
| 2026-08-06 | KRW 10.990,00 | +0,18 % | KRW 10.950,00 | KRW 11.690,00 | KRW 10.530,00 | 58,02K |
| 2026-08-05 | KRW 10.970,00 | +12,98 % | KRW 9.770,00 | KRW 11.550,00 | KRW 9.770,00 | 89,18K |
| 2026-08-04 | KRW 9.710,00 | -1,32 % | KRW 9.910,00 | KRW 10.240,00 | KRW 9.570,00 | 34,79K |
| 2026-08-03 | KRW 9.840,00 | +5,92 % | KRW 9.010,00 | KRW 10.400,00 | KRW 8.800,00 | 71,57K |
| 2026-07-31 | KRW 9.290,00 | +24,87 % | KRW 8.040,00 | KRW 9.500,00 | KRW 8.000,00 | 65,11K |
| 2026-07-30 | KRW 7.440,00 | -0,93 % | KRW 7.370,00 | KRW 8.420,00 | KRW 7.370,00 | 57,88K |
| 2026-07-29 | KRW 7.510,00 | -7,40 % | KRW 8.300,00 | KRW 8.850,00 | KRW 6.970,00 | 95,68K |
| 2026-07-28 | KRW 8.110,00 | -11,56 % | KRW 8.720,00 | KRW 8.970,00 | KRW 7.920,00 | 106,89K |
| 2026-07-27 | KRW 9.170,00 | +10,22 % | KRW 8.780,00 | KRW 9.300,00 | KRW 8.230,00 | 66,15K |
| 2026-07-24 | KRW 8.320,00 | -4,37 % | KRW 8.700,00 | KRW 8.770,00 | KRW 8.260,00 | 26,30K |
| 2026-07-23 | KRW 8.700,00 | +2,35 % | KRW 8.440,00 | KRW 8.800,00 | KRW 8.360,00 | 38,71K |
| 2026-07-22 | KRW 8.500,00 | +3,16 % | KRW 8.360,00 | KRW 8.870,00 | KRW 8.270,00 | 19,51K |
| 2026-07-21 | KRW 8.240,00 | +1,85 % | KRW 7.950,00 | KRW 8.620,00 | KRW 7.750,00 | 47,20K |
| 2026-07-20 | KRW 8.090,00 | -7,65 % | KRW 8.600,00 | KRW 8.600,00 | KRW 7.950,00 | 37,83K |
| 2026-07-16 | KRW 8.760,00 | -7,30 % | KRW 9.400,00 | KRW 9.400,00 | KRW 8.600,00 | 19,22K |
| 2026-07-15 | KRW 9.450,00 | +7,39 % | KRW 9.350,00 | KRW 9.560,00 | KRW 8.800,00 | 22,79K |
| 2026-07-14 | KRW 8.800,00 | -1,23 % | KRW 8.840,00 | KRW 9.100,00 | KRW 8.190,00 | 84,86K |
| 2026-07-13 | KRW 8.910,00 | -7,95 % | KRW 9.680,00 | KRW 10.190,00 | KRW 8.910,00 | 67,31K |
| 2026-07-10 | KRW 9.680,00 | +12,30 % | KRW 8.990,00 | KRW 9.860,00 | KRW 8.630,00 | 45,66K |
| 2026-07-09 | KRW 8.620,00 | +2,62 % | KRW 8.400,00 | KRW 8.790,00 | KRW 8.310,00 | 39,47K |
| 2026-07-08 | KRW 8.400,00 | -7,39 % | KRW 8.910,00 | KRW 9.070,00 | KRW 8.350,00 | 79,33K |
| 2026-07-07 | KRW 9.070,00 | -4,73 % | KRW 9.520,00 | KRW 9.990,00 | KRW 8.830,00 | 98,87K |
| 2026-07-06 | KRW 9.520,00 | +0,85 % | KRW 9.400,00 | KRW 9.800,00 | KRW 9.160,00 | 42,01K |
| 2026-07-03 | KRW 9.440,00 | +0,64 % | KRW 9.320,00 | KRW 9.720,00 | KRW 8.660,00 | 62,04K |
| 2026-07-02 | KRW 9.380,00 | -9,37 % | KRW 10.160,00 | KRW 10.600,00 | KRW 9.250,00 | 86,73K |
| 2026-07-01 | KRW 10.350,00 | 0,00 % | KRW 10.490,00 | KRW 10.980,00 | KRW 10.170,00 | 52,00K |
| 2026-06-30 | KRW 10.350,00 | -1,99 % | KRW 11.150,00 | KRW 11.150,00 | KRW 10.350,00 | 30,24K |
| 2026-06-29 | KRW 10.560,00 | +12,58 % | KRW 9.380,00 | KRW 10.990,00 | KRW 9.300,00 | 89,48K |
| 2026-06-26 | KRW 9.380,00 | -7,86 % | KRW 10.100,00 | KRW 10.100,00 | KRW 9.170,00 | 117,09K |
| 2026-06-25 | KRW 10.180,00 | -0,10 % | KRW 10.290,00 | KRW 10.800,00 | KRW 9.970,00 | 60,73K |
| 2026-06-24 | KRW 10.190,00 | -3,41 % | KRW 10.450,00 | KRW 11.490,00 | KRW 9.990,00 | 76,89K |
| 2026-06-23 | KRW 10.550,00 | -11,12 % | KRW 11.870,00 | KRW 12.210,00 | KRW 10.420,00 | 107,61K |
| 2026-06-22 | KRW 11.870,00 | -0,50 % | KRW 12.720,00 | KRW 12.720,00 | KRW 11.500,00 | 68,41K |
| 2026-06-19 | KRW 11.930,00 | -7,30 % | KRW 12.900,00 | KRW 12.930,00 | KRW 11.840,00 | 88,98K |
| 2026-06-18 | KRW 12.870,00 | -1,15 % | KRW 13.360,00 | KRW 13.360,00 | KRW 12.740,00 | 86,54K |
| 2026-06-17 | KRW 13.020,00 | +1,09 % | KRW 13.200,00 | KRW 13.200,00 | KRW 12.710,00 | 34,74K |
| 2026-06-16 | KRW 12.880,00 | -0,39 % | KRW 13.220,00 | KRW 13.470,00 | KRW 12.830,00 | 37,96K |
| 2026-06-15 | KRW 12.930,00 | -4,22 % | KRW 14.000,00 | KRW 14.000,00 | KRW 12.830,00 | 53,45K |
| 2026-06-12 | KRW 13.500,00 | +7,48 % | KRW 13.280,00 | KRW 14.050,00 | KRW 12.870,00 | 115,24K |
| 2026-06-11 | KRW 12.560,00 | +7,35 % | KRW 11.600,00 | KRW 12.600,00 | KRW 11.270,00 | 72,98K |
| 2026-06-10 | KRW 11.700,00 | +0,43 % | KRW 11.930,00 | KRW 12.790,00 | KRW 11.520,00 | 68,97K |
| 2026-06-09 | KRW 11.650,00 | +3,93 % | KRW 11.230,00 | KRW 12.480,00 | KRW 11.230,00 | 111,61K |
| 2026-06-08 | KRW 11.210,00 | -7,74 % | KRW 11.200,00 | KRW 11.870,00 | KRW 10.550,00 | 386,92K |
| 2026-06-05 | KRW 12.150,00 | -5,45 % | KRW 12.700,00 | KRW 12.820,00 | KRW 11.970,00 | 175,19K |
| 2026-06-04 | KRW 12.850,00 | +0,55 % | KRW 12.910,00 | KRW 14.010,00 | KRW 12.830,00 | 165,83K |
| 2026-06-02 | KRW 12.780,00 | -4,20 % | KRW 13.180,00 | KRW 13.480,00 | KRW 12.700,00 | 124,96K |
| 2026-06-01 | KRW 13.340,00 | -4,78 % | KRW 13.920,00 | KRW 13.960,00 | KRW 12.800,00 | 174,77K |
| 2026-05-29 | KRW 14.010,00 | -11,27 % | KRW 16.090,00 | KRW 16.500,00 | KRW 13.230,00 | 264,75K |
| 2026-05-28 | KRW 15.790,00 | -8,68 % | KRW 17.060,00 | KRW 17.260,00 | KRW 15.390,00 | 201,65K |
| 2026-05-27 | KRW 17.290,00 | -6,69 % | KRW 18.530,00 | KRW 18.750,00 | KRW 17.270,00 | 234,27K |
| 2026-05-26 | KRW 18.530,00 | -5,22 % | KRW 19.700,00 | KRW 20.450,00 | KRW 18.400,00 | 138,97K |
| 2026-05-22 | KRW 19.550,00 | +1,03 % | KRW 19.950,00 | KRW 20.475,00 | KRW 19.000,00 | 184,79K |