AGOS Co. Ltd. 175140
KRX · Südkorea · Elektronische Technologie
KRW 2.355,00+55,00 (+2,39 %)
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 2.355,00 | +2,39 % | KRW 2.340,00 | KRW 2.375,00 | KRW 2.305,00 | 7,73K |
| 2026-10-01 | KRW 2.300,00 | -0,43 % | KRW 2.310,00 | KRW 2.335,00 | KRW 2.270,00 | 15,00K |
| 2026-09-30 | KRW 2.310,00 | +1,32 % | KRW 2.280,00 | KRW 2.365,00 | KRW 2.280,00 | 22,99K |
| 2026-09-29 | KRW 2.280,00 | -1,30 % | KRW 2.260,00 | KRW 2.340,00 | KRW 2.240,00 | 7,79K |
| 2026-09-28 | KRW 2.310,00 | 0,00 % | KRW 2.370,00 | KRW 2.370,00 | KRW 2.225,00 | 15,96K |
| 2026-09-23 | KRW 2.310,00 | +0,65 % | KRW 2.340,00 | KRW 2.340,00 | KRW 2.260,00 | 4,04K |
| 2026-09-22 | KRW 2.295,00 | +1,55 % | KRW 2.330,00 | KRW 2.330,00 | KRW 2.240,00 | 16,57K |
| 2026-09-21 | KRW 2.260,00 | -1,31 % | KRW 2.285,00 | KRW 2.360,00 | KRW 2.235,00 | 14,76K |
| 2026-09-18 | KRW 2.290,00 | +1,78 % | KRW 2.260,00 | KRW 2.310,00 | KRW 2.230,00 | 27,78K |
| 2026-09-17 | KRW 2.250,00 | -1,96 % | KRW 2.320,00 | KRW 2.320,00 | KRW 2.180,00 | 45,78K |
| 2026-09-16 | KRW 2.295,00 | -9,65 % | KRW 2.520,00 | KRW 2.575,00 | KRW 2.270,00 | 83,65K |
| 2026-09-15 | KRW 2.540,00 | +0,20 % | KRW 2.505,00 | KRW 2.600,00 | KRW 2.415,00 | 18,42K |
| 2026-09-14 | KRW 2.535,00 | +3,26 % | KRW 2.455,00 | KRW 2.700,00 | KRW 2.445,00 | 34,80K |
| 2026-09-11 | KRW 2.455,00 | -2,19 % | KRW 2.515,00 | KRW 2.590,00 | KRW 2.450,00 | 11,81K |
| 2026-09-10 | KRW 2.510,00 | -2,90 % | KRW 2.585,00 | KRW 2.595,00 | KRW 2.475,00 | 5,16K |
| 2026-09-09 | KRW 2.585,00 | +3,40 % | KRW 2.500,00 | KRW 2.670,00 | KRW 2.500,00 | 28,70K |
| 2026-09-08 | KRW 2.500,00 | +1,63 % | KRW 2.595,00 | KRW 2.595,00 | KRW 2.430,00 | 26,16K |
| 2026-09-07 | KRW 2.460,00 | -0,20 % | KRW 2.630,00 | KRW 2.630,00 | KRW 2.435,00 | 11,94K |
| 2026-09-04 | KRW 2.465,00 | -0,60 % | KRW 2.485,00 | KRW 2.620,00 | KRW 2.410,00 | 12,49K |
| 2026-09-03 | KRW 2.480,00 | -3,50 % | KRW 2.590,00 | KRW 2.590,00 | KRW 2.435,00 | 23,57K |
| 2026-09-02 | KRW 2.570,00 | -2,65 % | KRW 2.585,00 | KRW 2.640,00 | KRW 2.490,00 | 24,00K |
| 2026-09-01 | KRW 2.640,00 | -1,86 % | KRW 2.690,00 | KRW 2.700,00 | KRW 2.550,00 | 24,77K |
| 2026-08-31 | KRW 2.690,00 | -3,06 % | KRW 2.775,00 | KRW 2.775,00 | KRW 2.610,00 | 37,82K |
| 2026-08-28 | KRW 2.775,00 | +8,61 % | KRW 2.555,00 | KRW 2.810,00 | KRW 2.430,00 | 76,28K |
| 2026-08-27 | KRW 2.555,00 | +7,81 % | KRW 2.395,00 | KRW 2.580,00 | KRW 2.375,00 | 115,45K |
| 2026-08-26 | KRW 2.370,00 | +1,07 % | KRW 2.300,00 | KRW 2.400,00 | KRW 2.280,00 | 35,40K |
| 2026-08-25 | KRW 2.345,00 | +1,96 % | KRW 2.270,00 | KRW 2.450,00 | KRW 2.225,00 | 44,81K |
| 2026-08-24 | KRW 2.300,00 | -2,34 % | KRW 2.355,00 | KRW 2.490,00 | KRW 2.285,00 | 17,75K |
| 2026-08-21 | KRW 2.355,00 | -0,84 % | KRW 2.370,00 | KRW 2.545,00 | KRW 2.285,00 | 21,51K |
| 2026-08-20 | KRW 2.375,00 | +2,81 % | KRW 2.395,00 | KRW 2.410,00 | KRW 2.255,00 | 25,11K |
| 2026-08-19 | KRW 2.310,00 | -5,52 % | KRW 2.445,00 | KRW 2.445,00 | KRW 2.265,00 | 37,51K |
| 2026-08-18 | KRW 2.445,00 | +2,95 % | KRW 2.405,00 | KRW 2.535,00 | KRW 2.360,00 | 36,17K |
| 2026-08-14 | KRW 2.375,00 | -2,66 % | KRW 2.440,00 | KRW 2.515,00 | KRW 2.320,00 | 30,24K |
| 2026-08-13 | KRW 2.440,00 | -6,15 % | KRW 2.580,00 | KRW 2.610,00 | KRW 2.410,00 | 33,59K |
| 2026-08-12 | KRW 2.600,00 | -0,95 % | KRW 2.605,00 | KRW 2.695,00 | KRW 2.535,00 | 38,34K |
| 2026-08-11 | KRW 2.625,00 | +1,35 % | KRW 2.580,00 | KRW 2.790,00 | KRW 2.575,00 | 72,10K |
| 2026-08-10 | KRW 2.590,00 | +0,39 % | KRW 2.580,00 | KRW 2.640,00 | KRW 2.480,00 | 14,95K |
| 2026-08-07 | KRW 2.580,00 | +2,79 % | KRW 2.500,00 | KRW 2.590,00 | KRW 2.420,00 | 45,36K |
| 2026-08-06 | KRW 2.510,00 | -3,46 % | KRW 2.450,00 | KRW 2.585,00 | KRW 2.395,00 | 105,60K |
| 2026-08-05 | KRW 2.600,00 | +8,79 % | KRW 2.550,00 | KRW 2.680,00 | KRW 2.440,00 | 56,54K |
| 2026-08-04 | KRW 2.390,00 | +13,27 % | KRW 1.972,00 | KRW 2.510,00 | KRW 1.972,00 | 84,86K |
| 2026-08-03 | KRW 2.110,00 | +6,84 % | KRW 1.916,00 | KRW 2.175,00 | KRW 1.916,00 | 44,31K |
| 2026-07-31 | KRW 1.975,00 | +0,51 % | KRW 1.985,00 | KRW 2.010,00 | KRW 1.907,00 | 27,32K |
| 2026-07-30 | KRW 1.965,00 | -1,75 % | KRW 1.950,00 | KRW 2.030,00 | KRW 1.901,00 | 30,20K |
| 2026-07-29 | KRW 2.000,00 | -8,26 % | KRW 2.290,00 | KRW 2.290,00 | KRW 1.752,00 | 90,28K |
| 2026-07-28 | KRW 2.180,00 | -0,46 % | KRW 2.190,00 | KRW 2.210,00 | KRW 2.040,00 | 36,08K |
| 2026-07-27 | KRW 2.190,00 | -2,67 % | KRW 2.295,00 | KRW 2.340,00 | KRW 2.080,00 | 124,95K |
| 2026-07-24 | KRW 2.250,00 | 0,00 % | KRW 2.295,00 | KRW 2.300,00 | KRW 2.160,00 | 29,01K |
| 2026-07-23 | KRW 2.250,00 | +2,97 % | KRW 2.185,00 | KRW 2.280,00 | KRW 2.130,00 | 15,90K |
| 2026-07-22 | KRW 2.185,00 | +3,07 % | KRW 2.170,00 | KRW 2.240,00 | KRW 2.110,00 | 39,10K |
| 2026-07-21 | KRW 2.120,00 | -4,93 % | KRW 2.225,00 | KRW 2.310,00 | KRW 2.050,00 | 78,85K |
| 2026-07-20 | KRW 2.230,00 | -3,88 % | KRW 2.320,00 | KRW 2.325,00 | KRW 2.190,00 | 43,49K |
| 2026-07-16 | KRW 2.320,00 | -0,22 % | KRW 2.340,00 | KRW 2.385,00 | KRW 2.270,00 | 24,29K |
| 2026-07-15 | KRW 2.325,00 | +9,67 % | KRW 2.150,00 | KRW 2.340,00 | KRW 2.120,00 | 110,83K |
| 2026-07-14 | KRW 2.120,00 | -2,97 % | KRW 2.250,00 | KRW 2.250,00 | KRW 2.085,00 | 73,50K |
| 2026-07-13 | KRW 2.185,00 | -5,82 % | KRW 2.320,00 | KRW 2.335,00 | KRW 2.185,00 | 71,22K |
| 2026-07-10 | KRW 2.320,00 | 0,00 % | KRW 2.205,00 | KRW 2.365,00 | KRW 2.205,00 | 37,90K |
| 2026-07-09 | KRW 2.320,00 | -0,85 % | KRW 2.340,00 | KRW 2.365,00 | KRW 2.250,00 | 38,28K |
| 2026-07-08 | KRW 2.340,00 | -0,43 % | KRW 2.400,00 | KRW 2.430,00 | KRW 2.230,00 | 56,03K |
| 2026-07-07 | KRW 2.350,00 | +1,51 % | KRW 2.300,00 | KRW 2.365,00 | KRW 2.245,00 | 43,33K |
| 2026-07-06 | KRW 2.315,00 | -8,32 % | KRW 2.510,00 | KRW 2.520,00 | KRW 2.290,00 | 49,46K |
| 2026-07-03 | KRW 2.525,00 | -3,44 % | KRW 2.590,00 | KRW 2.680,00 | KRW 2.325,00 | 65,13K |
| 2026-07-02 | KRW 2.615,00 | +2,75 % | KRW 2.550,00 | KRW 2.700,00 | KRW 2.525,00 | 125,51K |
| 2026-07-01 | KRW 2.545,00 | +2,00 % | KRW 2.495,00 | KRW 2.600,00 | KRW 2.410,00 | 82,71K |
| 2026-06-30 | KRW 2.495,00 | 0,00 % | KRW 2.475,00 | KRW 2.575,00 | KRW 2.400,00 | 42,48K |
| 2026-06-29 | KRW 2.495,00 | +4,83 % | KRW 2.380,00 | KRW 2.495,00 | KRW 2.270,00 | 42,68K |
| 2026-06-26 | KRW 2.380,00 | -6,11 % | KRW 2.535,00 | KRW 2.535,00 | KRW 2.190,00 | 111,75K |
| 2026-06-25 | KRW 2.535,00 | +8,57 % | KRW 2.335,00 | KRW 2.900,00 | KRW 2.325,00 | 188,92K |
| 2026-06-24 | KRW 2.335,00 | +3,78 % | KRW 2.250,00 | KRW 2.345,00 | KRW 2.130,00 | 83,87K |
| 2026-06-23 | KRW 2.250,00 | -3,02 % | KRW 2.345,00 | KRW 2.345,00 | KRW 2.160,00 | 96,87K |
| 2026-06-22 | KRW 2.320,00 | -1,69 % | KRW 2.380,00 | KRW 2.415,00 | KRW 2.285,00 | 60,07K |
| 2026-06-19 | KRW 2.360,00 | +2,61 % | KRW 2.300,00 | KRW 2.440,00 | KRW 2.230,00 | 115,10K |
| 2026-06-18 | KRW 2.300,00 | -3,97 % | KRW 2.395,00 | KRW 2.430,00 | KRW 2.205,00 | 111,99K |
| 2026-06-17 | KRW 2.395,00 | 0,00 % | KRW 2.445,00 | KRW 2.445,00 | KRW 2.280,00 | 43,24K |
| 2026-06-16 | KRW 2.395,00 | +1,70 % | KRW 2.340,00 | KRW 2.420,00 | KRW 2.310,00 | 42,14K |
| 2026-06-15 | KRW 2.355,00 | -1,26 % | KRW 2.490,00 | KRW 2.490,00 | KRW 2.310,00 | 82,17K |
| 2026-06-12 | KRW 2.385,00 | +0,63 % | KRW 2.440,00 | KRW 2.440,00 | KRW 2.250,00 | 61,89K |
| 2026-06-11 | KRW 2.370,00 | +3,49 % | KRW 2.275,00 | KRW 2.380,00 | KRW 2.135,00 | 132,02K |
| 2026-06-10 | KRW 2.290,00 | -3,58 % | KRW 2.375,00 | KRW 2.460,00 | KRW 2.120,00 | 197,14K |
| 2026-06-09 | KRW 2.375,00 | -0,42 % | KRW 2.490,00 | KRW 2.595,00 | KRW 2.335,00 | 111,16K |
| 2026-06-08 | KRW 2.385,00 | -13,27 % | KRW 2.650,00 | KRW 2.730,00 | KRW 2.385,00 | 272,73K |
| 2026-06-05 | KRW 2.750,00 | -4,01 % | KRW 2.865,00 | KRW 2.900,00 | KRW 2.670,00 | 95,40K |
| 2026-06-04 | KRW 2.865,00 | -3,86 % | KRW 2.960,00 | KRW 3.065,00 | KRW 2.800,00 | 48,05K |
| 2026-06-02 | KRW 2.980,00 | -2,93 % | KRW 3.160,00 | KRW 3.165,00 | KRW 2.890,00 | 118,29K |
| 2026-06-01 | KRW 3.070,00 | -2,69 % | KRW 3.155,00 | KRW 3.255,00 | KRW 2.890,00 | 188,25K |
| 2026-05-29 | KRW 3.155,00 | -5,82 % | KRW 3.350,00 | KRW 3.410,00 | KRW 3.125,00 | 104,52K |
| 2026-05-28 | KRW 3.350,00 | -0,59 % | KRW 3.480,00 | KRW 3.480,00 | KRW 3.180,00 | 90,57K |
| 2026-05-27 | KRW 3.370,00 | -8,42 % | KRW 3.680,00 | KRW 3.720,00 | KRW 3.300,00 | 171,78K |
| 2026-05-26 | KRW 3.680,00 | -2,90 % | KRW 3.785,00 | KRW 3.850,00 | KRW 3.640,00 | 87,93K |
| 2026-05-22 | KRW 3.790,00 | +1,61 % | KRW 3.730,00 | KRW 3.890,00 | KRW 3.685,00 | 50,20K |