AbClon, Inc. 174900
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 26.900,00+4.550,00 (+20,36 %)
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 26.900,00 | +20,36 % | KRW 22.350,00 | KRW 28.100,00 | KRW 21.900,00 | 536,80K |
| 2026-09-30 | KRW 22.350,00 | +2,76 % | KRW 21.550,00 | KRW 23.200,00 | KRW 21.150,00 | 235,74K |
| 2026-09-29 | KRW 21.750,00 | +12,64 % | KRW 19.350,00 | KRW 22.550,00 | KRW 19.110,00 | 357,27K |
| 2026-09-28 | KRW 19.310,00 | -1,48 % | KRW 20.050,00 | KRW 20.250,00 | KRW 19.270,00 | 94,56K |
| 2026-09-23 | KRW 19.600,00 | +1,98 % | KRW 19.420,00 | KRW 20.150,00 | KRW 19.400,00 | 59,85K |
| 2026-09-22 | KRW 19.220,00 | -1,23 % | KRW 19.740,00 | KRW 20.200,00 | KRW 19.210,00 | 133,40K |
| 2026-09-21 | KRW 19.460,00 | -0,51 % | KRW 19.570,00 | KRW 19.860,00 | KRW 19.130,00 | 117,37K |
| 2026-09-18 | KRW 19.560,00 | -2,93 % | KRW 20.000,00 | KRW 20.150,00 | KRW 19.200,00 | 118,48K |
| 2026-09-17 | KRW 20.150,00 | -0,49 % | KRW 20.350,00 | KRW 20.900,00 | KRW 20.050,00 | 68,73K |
| 2026-09-16 | KRW 20.250,00 | -2,17 % | KRW 20.600,00 | KRW 20.600,00 | KRW 19.970,00 | 47,24K |
| 2026-09-15 | KRW 20.700,00 | +2,22 % | KRW 20.450,00 | KRW 21.800,00 | KRW 20.000,00 | 121,49K |
| 2026-09-14 | KRW 20.250,00 | -1,22 % | KRW 20.500,00 | KRW 20.700,00 | KRW 19.500,00 | 72,45K |
| 2026-09-11 | KRW 20.500,00 | -1,68 % | KRW 20.350,00 | KRW 20.800,00 | KRW 19.900,00 | 80,48K |
| 2026-09-10 | KRW 20.850,00 | -0,48 % | KRW 20.450,00 | KRW 20.950,00 | KRW 19.980,00 | 69,99K |
| 2026-09-09 | KRW 20.950,00 | +2,44 % | KRW 20.450,00 | KRW 21.450,00 | KRW 20.000,00 | 103,60K |
| 2026-09-08 | KRW 20.450,00 | -6,41 % | KRW 21.850,00 | KRW 22.000,00 | KRW 20.450,00 | 153,06K |
| 2026-09-07 | KRW 21.850,00 | +1,16 % | KRW 21.750,00 | KRW 22.300,00 | KRW 21.100,00 | 96,22K |
| 2026-09-04 | KRW 21.600,00 | +5,88 % | KRW 20.750,00 | KRW 21.900,00 | KRW 20.000,00 | 163,06K |
| 2026-09-03 | KRW 20.400,00 | -8,52 % | KRW 22.550,00 | KRW 22.650,00 | KRW 20.200,00 | 209,12K |
| 2026-09-02 | KRW 22.300,00 | -5,91 % | KRW 23.250,00 | KRW 23.750,00 | KRW 22.200,00 | 130,43K |
| 2026-09-01 | KRW 23.700,00 | -3,66 % | KRW 24.700,00 | KRW 24.700,00 | KRW 23.200,00 | 114,03K |
| 2026-08-31 | KRW 24.600,00 | -5,57 % | KRW 25.450,00 | KRW 25.450,00 | KRW 23.400,00 | 217,92K |
| 2026-08-28 | KRW 26.050,00 | -5,79 % | KRW 27.650,00 | KRW 27.650,00 | KRW 25.050,00 | 222,85K |
| 2026-08-27 | KRW 27.650,00 | -2,81 % | KRW 28.500,00 | KRW 28.600,00 | KRW 27.000,00 | 221,56K |
| 2026-08-26 | KRW 28.450,00 | +0,53 % | KRW 28.800,00 | KRW 30.000,00 | KRW 27.900,00 | 195,76K |
| 2026-08-25 | KRW 28.300,00 | -6,14 % | KRW 29.500,00 | KRW 30.150,00 | KRW 26.450,00 | 320,60K |
| 2026-08-24 | KRW 30.150,00 | +9,44 % | KRW 28.200,00 | KRW 30.800,00 | KRW 27.700,00 | 347,39K |
| 2026-08-21 | KRW 27.550,00 | -8,47 % | KRW 29.700,00 | KRW 29.700,00 | KRW 26.500,00 | 193,22K |
| 2026-08-20 | KRW 30.100,00 | +1,18 % | KRW 31.700,00 | KRW 32.200,00 | KRW 28.450,00 | 261,77K |
| 2026-08-19 | KRW 29.750,00 | +1,71 % | KRW 28.700,00 | KRW 31.500,00 | KRW 28.000,00 | 240,16K |
| 2026-08-18 | KRW 29.250,00 | -9,58 % | KRW 32.300,00 | KRW 32.900,00 | KRW 29.000,00 | 227,15K |
| 2026-08-14 | KRW 32.350,00 | +4,35 % | KRW 31.250,00 | KRW 33.700,00 | KRW 30.550,00 | 277,21K |
| 2026-08-13 | KRW 31.000,00 | +0,32 % | KRW 30.900,00 | KRW 31.500,00 | KRW 29.500,00 | 203,79K |
| 2026-08-12 | KRW 30.900,00 | -9,12 % | KRW 33.850,00 | KRW 33.850,00 | KRW 30.500,00 | 276,95K |
| 2026-08-11 | KRW 34.000,00 | -2,02 % | KRW 34.700,00 | KRW 35.450,00 | KRW 33.450,00 | 198,66K |
| 2026-08-10 | KRW 34.700,00 | +23,93 % | KRW 29.000,00 | KRW 35.700,00 | KRW 28.650,00 | 535,26K |
| 2026-08-07 | KRW 28.000,00 | +2,56 % | KRW 27.300,00 | KRW 28.650,00 | KRW 26.250,00 | 149,96K |
| 2026-08-06 | KRW 27.300,00 | +4,20 % | KRW 26.350,00 | KRW 28.500,00 | KRW 25.250,00 | 226,01K |
| 2026-08-05 | KRW 26.200,00 | -1,13 % | KRW 27.000,00 | KRW 27.300,00 | KRW 25.600,00 | 184,56K |
| 2026-08-04 | KRW 26.500,00 | +20,73 % | KRW 22.500,00 | KRW 27.900,00 | KRW 21.850,00 | 499,80K |
| 2026-08-03 | KRW 21.950,00 | +11,42 % | KRW 19.650,00 | KRW 22.250,00 | KRW 19.220,00 | 146,07K |
| 2026-07-31 | KRW 19.700,00 | +14,00 % | KRW 17.450,00 | KRW 19.700,00 | KRW 17.340,00 | 97,94K |
| 2026-07-30 | KRW 17.280,00 | +2,73 % | KRW 16.800,00 | KRW 18.450,00 | KRW 16.650,00 | 141,59K |
| 2026-07-29 | KRW 16.820,00 | -9,18 % | KRW 18.520,00 | KRW 18.700,00 | KRW 16.250,00 | 209,52K |
| 2026-07-28 | KRW 18.520,00 | -6,28 % | KRW 19.720,00 | KRW 19.720,00 | KRW 18.000,00 | 126,48K |
| 2026-07-27 | KRW 19.760,00 | +0,10 % | KRW 19.750,00 | KRW 20.450,00 | KRW 19.590,00 | 64,69K |
| 2026-07-24 | KRW 19.740,00 | -4,87 % | KRW 20.450,00 | KRW 20.750,00 | KRW 19.600,00 | 61,57K |
| 2026-07-23 | KRW 20.750,00 | +5,54 % | KRW 19.560,00 | KRW 20.800,00 | KRW 19.560,00 | 122,07K |
| 2026-07-22 | KRW 19.660,00 | -1,06 % | KRW 20.050,00 | KRW 20.700,00 | KRW 19.660,00 | 82,75K |
| 2026-07-21 | KRW 19.870,00 | -3,78 % | KRW 20.550,00 | KRW 20.650,00 | KRW 19.530,00 | 159,00K |
| 2026-07-20 | KRW 20.650,00 | -5,92 % | KRW 21.650,00 | KRW 21.650,00 | KRW 20.450,00 | 83,12K |
| 2026-07-16 | KRW 21.950,00 | -3,94 % | KRW 22.550,00 | KRW 23.000,00 | KRW 21.500,00 | 70,40K |
| 2026-07-15 | KRW 22.850,00 | +6,78 % | KRW 21.450,00 | KRW 23.250,00 | KRW 21.450,00 | 136,06K |
| 2026-07-14 | KRW 21.400,00 | -5,52 % | KRW 22.050,00 | KRW 22.500,00 | KRW 20.300,00 | 193,27K |
| 2026-07-13 | KRW 22.650,00 | -3,62 % | KRW 23.100,00 | KRW 25.100,00 | KRW 22.450,00 | 99,05K |
| 2026-07-10 | KRW 23.500,00 | +3,75 % | KRW 22.200,00 | KRW 24.100,00 | KRW 21.200,00 | 96,89K |
| 2026-07-09 | KRW 22.650,00 | -1,95 % | KRW 23.150,00 | KRW 24.100,00 | KRW 22.100,00 | 91,72K |
| 2026-07-08 | KRW 23.100,00 | -8,33 % | KRW 25.200,00 | KRW 25.200,00 | KRW 22.500,00 | 128,98K |
| 2026-07-07 | KRW 25.200,00 | -1,75 % | KRW 25.650,00 | KRW 26.550,00 | KRW 24.400,00 | 135,64K |
| 2026-07-06 | KRW 25.650,00 | -3,75 % | KRW 26.600,00 | KRW 27.350,00 | KRW 25.000,00 | 119,36K |
| 2026-07-03 | KRW 26.650,00 | +1,14 % | KRW 26.700,00 | KRW 27.450,00 | KRW 25.050,00 | 131,35K |
| 2026-07-02 | KRW 26.350,00 | -6,73 % | KRW 28.000,00 | KRW 28.350,00 | KRW 26.250,00 | 109,99K |
| 2026-07-01 | KRW 28.250,00 | +1,62 % | KRW 27.850,00 | KRW 29.400,00 | KRW 26.000,00 | 131,50K |
| 2026-06-30 | KRW 27.800,00 | -7,49 % | KRW 29.950,00 | KRW 29.950,00 | KRW 27.500,00 | 103,42K |
| 2026-06-29 | KRW 30.050,00 | +19,01 % | KRW 25.550,00 | KRW 30.300,00 | KRW 25.550,00 | 208,44K |
| 2026-06-26 | KRW 25.250,00 | -7,68 % | KRW 27.100,00 | KRW 27.100,00 | KRW 24.400,00 | 190,27K |
| 2026-06-25 | KRW 27.350,00 | -5,69 % | KRW 28.900,00 | KRW 30.150,00 | KRW 27.250,00 | 126,79K |
| 2026-06-24 | KRW 29.000,00 | +9,64 % | KRW 25.700,00 | KRW 29.250,00 | KRW 25.700,00 | 161,38K |
| 2026-06-23 | KRW 26.450,00 | -7,68 % | KRW 28.550,00 | KRW 29.700,00 | KRW 26.000,00 | 144,24K |
| 2026-06-22 | KRW 28.650,00 | -3,86 % | KRW 29.500,00 | KRW 29.600,00 | KRW 27.500,00 | 160,52K |
| 2026-06-19 | KRW 29.800,00 | -5,70 % | KRW 31.000,00 | KRW 31.350,00 | KRW 28.800,00 | 158,77K |
| 2026-06-18 | KRW 31.600,00 | -7,06 % | KRW 33.900,00 | KRW 34.200,00 | KRW 30.950,00 | 156,60K |
| 2026-06-17 | KRW 34.000,00 | +1,95 % | KRW 33.350,00 | KRW 36.850,00 | KRW 31.850,00 | 313,79K |
| 2026-06-16 | KRW 33.350,00 | +5,04 % | KRW 31.800,00 | KRW 34.350,00 | KRW 30.500,00 | 249,19K |
| 2026-06-15 | KRW 31.750,00 | +6,54 % | KRW 31.350,00 | KRW 32.800,00 | KRW 29.950,00 | 235,20K |
| 2026-06-12 | KRW 29.800,00 | +0,34 % | KRW 30.500,00 | KRW 31.400,00 | KRW 29.550,00 | 168,10K |
| 2026-06-11 | KRW 29.700,00 | +2,24 % | KRW 28.150,00 | KRW 29.900,00 | KRW 27.300,00 | 139,36K |
| 2026-06-10 | KRW 29.050,00 | -5,53 % | KRW 30.500,00 | KRW 31.200,00 | KRW 28.150,00 | 132 |
| 2026-06-09 | KRW 30.750,00 | +6,77 % | KRW 28.800,00 | KRW 32.000,00 | KRW 28.500,00 | 199,87K |
| 2026-06-08 | KRW 28.800,00 | -14,03 % | KRW 30.000,00 | KRW 31.400,00 | KRW 28.150,00 | 404,89K |
| 2026-06-05 | KRW 33.500,00 | -1,76 % | KRW 35.200,00 | KRW 35.450,00 | KRW 33.000,00 | 192,89K |
| 2026-06-04 | KRW 34.100,00 | +0,59 % | KRW 33.950,00 | KRW 35.900,00 | KRW 32.850,00 | 221,03K |
| 2026-06-02 | KRW 33.900,00 | -2,02 % | KRW 33.400,00 | KRW 35.500,00 | KRW 32.800,00 | 282,98K |
| 2026-06-01 | KRW 34.600,00 | -7,86 % | KRW 37.200,00 | KRW 37.200,00 | KRW 34.100,00 | 383,05K |
| 2026-05-29 | KRW 37.550,00 | -5,53 % | KRW 40.800,00 | KRW 40.800,00 | KRW 35.700,00 | 420,21K |
| 2026-05-28 | KRW 39.750,00 | -6,25 % | KRW 42.450,00 | KRW 42.500,00 | KRW 38.550,00 | 229,53K |
| 2026-05-27 | KRW 42.400,00 | +0,59 % | KRW 41.150,00 | KRW 45.000,00 | KRW 39.500,00 | 325,71K |
| 2026-05-26 | KRW 42.150,00 | +3,95 % | KRW 42.300,00 | KRW 44.500,00 | KRW 40.000,00 | 281,55K |
| 2026-05-22 | KRW 40.550,00 | +2,14 % | KRW 40.100,00 | KRW 43.150,00 | KRW 39.400,00 | 399,76K |
| 2026-05-21 | KRW 39.700,00 | +10,58 % | KRW 36.800,00 | KRW 43.700,00 | KRW 36.800,00 | 771,40K |