Asia Cement Co., Ltd 183190
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 10.070,00-30,00 (-0,30 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 10.120,00 | +0,20 % | KRW 10.210,00 | KRW 10.220,00 | KRW 10.070,00 | 14,71K |
| 2026-10-01 | KRW 10.100,00 | -1,66 % | KRW 10.350,00 | KRW 10.380,00 | KRW 10.010,00 | 39,78K |
| 2026-09-30 | KRW 10.270,00 | -0,48 % | KRW 10.330,00 | KRW 10.540,00 | KRW 10.260,00 | 14,72K |
| 2026-09-29 | KRW 10.320,00 | -1,53 % | KRW 10.480,00 | KRW 10.480,00 |
| KRW 10.240,00 |
| 23,78K |
| 2026-09-28 | KRW 10.480,00 | +0,58 % | KRW 10.660,00 | KRW 10.660,00 | KRW 10.360,00 | 34,44K |
| 2026-09-23 | KRW 10.420,00 | -0,76 % | KRW 10.560,00 | KRW 10.560,00 | KRW 10.370,00 | 17,07K |
| 2026-09-22 | KRW 10.500,00 | -0,28 % | KRW 10.700,00 | KRW 10.720,00 | KRW 10.460,00 | 14,01K |
| 2026-09-21 | KRW 10.530,00 | -2,95 % | KRW 10.920,00 | KRW 10.920,00 | KRW 10.510,00 | 18,51K |
| 2026-09-18 | KRW 10.850,00 | +3,04 % | KRW 10.760,00 | KRW 10.970,00 | KRW 10.460,00 | 33,66K |
| 2026-09-17 | KRW 10.530,00 | +1,94 % | KRW 10.470,00 | KRW 10.770,00 | KRW 10.200,00 | 16,77K |
| 2026-09-16 | KRW 10.330,00 | -0,48 % | KRW 10.540,00 | KRW 10.540,00 | KRW 10.200,00 | 23,97K |
| 2026-09-15 | KRW 10.380,00 | -1,98 % | KRW 10.480,00 | KRW 10.570,00 | KRW 10.270,00 | 32,16K |
| 2026-09-14 | KRW 10.590,00 | -1,12 % | KRW 10.610,00 | KRW 10.770,00 | KRW 10.420,00 | 24,89K |
| 2026-09-11 | KRW 10.710,00 | +1,04 % | KRW 10.600,00 | KRW 10.800,00 | KRW 10.530,00 | 33,05K |
| 2026-09-10 | KRW 10.600,00 | -1,49 % | KRW 10.860,00 | KRW 10.860,00 | KRW 10.430,00 | 136,82K |
| 2026-09-09 | KRW 10.760,00 | -1,28 % | KRW 10.930,00 | KRW 11.030,00 | KRW 10.690,00 | 33,76K |
| 2026-09-08 | KRW 10.900,00 | -0,18 % | KRW 10.890,00 | KRW 11.060,00 | KRW 10.860,00 | 27,32K |
| 2026-09-07 | KRW 10.920,00 | +1,20 % | KRW 10.950,00 | KRW 10.970,00 | KRW 10.790,00 | 39,85K |
| 2026-09-04 | KRW 10.790,00 | +0,09 % | KRW 10.730,00 | KRW 10.860,00 | KRW 10.470,00 | 47,16K |
| 2026-09-03 | KRW 10.780,00 | +3,26 % | KRW 10.620,00 | KRW 10.870,00 | KRW 10.460,00 | 57,89K |
| 2026-09-02 | KRW 10.440,00 | -5,69 % | KRW 11.070,00 | KRW 11.070,00 | KRW 10.370,00 | 103,99K |
| 2026-09-01 | KRW 11.070,00 | -3,15 % | KRW 11.310,00 | KRW 11.580,00 | KRW 10.990,00 | 68,47K |
| 2026-08-31 | KRW 11.430,00 | +3,44 % | KRW 11.050,00 | KRW 11.560,00 | KRW 10.830,00 | 160,61K |
| 2026-08-28 | KRW 11.050,00 | +4,74 % | KRW 10.670,00 | KRW 11.150,00 | KRW 10.420,00 | 77,00K |
| 2026-08-27 | KRW 10.550,00 | +1,74 % | KRW 10.400,00 | KRW 10.600,00 | KRW 10.390,00 | 51,34K |
| 2026-08-26 | KRW 10.370,00 | +2,27 % | KRW 10.110,00 | KRW 10.380,00 | KRW 10.060,00 | 41,90K |
| 2026-08-25 | KRW 10.140,00 | +1,00 % | KRW 10.050,00 | KRW 10.160,00 | KRW 9.890,00 | 29,02K |
| 2026-08-24 | KRW 10.040,00 | +2,76 % | KRW 9.940,00 | KRW 10.080,00 | KRW 9.760,00 | 26,75K |
| 2026-08-21 | KRW 9.770,00 | -0,10 % | KRW 9.790,00 | KRW 9.990,00 | KRW 9.520,00 | 38,46K |
| 2026-08-20 | KRW 9.780,00 | +2,41 % | KRW 9.680,00 | KRW 10.090,00 | KRW 9.620,00 | 76,22K |
| 2026-08-19 | KRW 9.550,00 | -2,25 % | KRW 9.710,00 | KRW 9.750,00 | KRW 9.500,00 | 33,90K |
| 2026-08-18 | KRW 9.770,00 | -1,81 % | KRW 10.000,00 | KRW 10.160,00 | KRW 9.680,00 | 59,29K |
| 2026-08-14 | KRW 9.950,00 | +3,97 % | KRW 9.600,00 | KRW 9.950,00 | KRW 9.600,00 | 46,82K |
| 2026-08-13 | KRW 9.570,00 | +1,92 % | KRW 9.490,00 | KRW 9.600,00 | KRW 9.390,00 | 25,21K |
| 2026-08-12 | KRW 9.390,00 | -1,16 % | KRW 9.460,00 | KRW 9.520,00 | KRW 9.370,00 | 29,55K |
| 2026-08-11 | KRW 9.500,00 | +0,53 % | KRW 9.460,00 | KRW 9.580,00 | KRW 9.390,00 | 44,22K |
| 2026-08-10 | KRW 9.450,00 | +0,64 % | KRW 9.390,00 | KRW 9.470,00 | KRW 9.270,00 | 30,73K |
| 2026-08-07 | KRW 9.390,00 | +0,43 % | KRW 9.400,00 | KRW 9.400,00 | KRW 9.180,00 | 28,43K |
| 2026-08-06 | KRW 9.350,00 | +1,74 % | KRW 9.290,00 | KRW 9.380,00 | KRW 9.100,00 | 16,38K |
| 2026-08-05 | KRW 9.190,00 | +1,10 % | KRW 9.220,00 | KRW 9.370,00 | KRW 9.140,00 | 22,50K |
| 2026-08-04 | KRW 9.090,00 | +2,25 % | KRW 8.920,00 | KRW 9.150,00 | KRW 8.910,00 | 24,47K |
| 2026-08-03 | KRW 8.890,00 | -0,11 % | KRW 8.920,00 | KRW 9.120,00 | KRW 8.890,00 | 36,19K |
| 2026-07-31 | KRW 8.900,00 | +1,95 % | KRW 8.830,00 | KRW 8.990,00 | KRW 8.680,00 | 44,00K |
| 2026-07-30 | KRW 8.730,00 | +1,75 % | KRW 8.310,00 | KRW 8.980,00 | KRW 8.310,00 | 45,45K |
| 2026-07-29 | KRW 8.580,00 | -3,38 % | KRW 8.810,00 | KRW 9.050,00 | KRW 8.340,00 | 116,25K |
| 2026-07-28 | KRW 8.880,00 | -4,10 % | KRW 9.170,00 | KRW 9.330,00 | KRW 8.870,00 | 47,31K |
| 2026-07-27 | KRW 9.260,00 | +1,76 % | KRW 9.190,00 | KRW 9.400,00 | KRW 9.140,00 | 27,23K |
| 2026-07-24 | KRW 9.100,00 | -1,52 % | KRW 9.150,00 | KRW 9.360,00 | KRW 9.100,00 | 22,74K |
| 2026-07-23 | KRW 9.240,00 | +3,01 % | KRW 8.980,00 | KRW 9.280,00 | KRW 8.980,00 | 31,57K |
| 2026-07-22 | KRW 8.970,00 | +0,22 % | KRW 9.010,00 | KRW 9.140,00 | KRW 8.960,00 | 16,87K |
| 2026-07-21 | KRW 8.950,00 | -1,21 % | KRW 9.060,00 | KRW 9.110,00 | KRW 8.870,00 | 31,63K |
| 2026-07-20 | KRW 9.060,00 | -0,11 % | KRW 9.140,00 | KRW 9.160,00 | KRW 8.940,00 | 30,64K |
| 2026-07-16 | KRW 9.070,00 | -1,63 % | KRW 9.340,00 | KRW 9.340,00 | KRW 9.070,00 | 44,77K |
| 2026-07-15 | KRW 9.220,00 | -0,32 % | KRW 9.280,00 | KRW 9.450,00 | KRW 9.220,00 | 39,21K |
| 2026-07-14 | KRW 9.250,00 | +1,65 % | KRW 9.120,00 | KRW 9.260,00 | KRW 8.990,00 | 40,48K |
| 2026-07-13 | KRW 9.100,00 | -2,67 % | KRW 9.490,00 | KRW 9.560,00 | KRW 9.100,00 | 88,35K |
| 2026-07-10 | KRW 9.350,00 | +1,41 % | KRW 9.360,00 | KRW 9.540,00 | KRW 9.120,00 | 149,21K |
| 2026-07-09 | KRW 9.220,00 | -1,60 % | KRW 9.070,00 | KRW 9.470,00 | KRW 9.070,00 | 70,93K |
| 2026-07-08 | KRW 9.370,00 | +0,64 % | KRW 9.220,00 | KRW 9.450,00 | KRW 9.200,00 | 59,03K |
| 2026-07-07 | KRW 9.310,00 | -3,02 % | KRW 9.950,00 | KRW 9.950,00 | KRW 9.160,00 | 125,54K |
| 2026-07-06 | KRW 9.600,00 | +2,67 % | KRW 9.400,00 | KRW 9.620,00 | KRW 9.250,00 | 41,40K |
| 2026-07-03 | KRW 9.350,00 | 0,00 % | KRW 9.220,00 | KRW 9.350,00 | KRW 8.980,00 | 144,79K |
| 2026-07-02 | KRW 9.350,00 | -3,61 % | KRW 9.600,00 | KRW 9.690,00 | KRW 8.900,00 | 121,56K |
| 2026-07-01 | KRW 9.700,00 | +5,09 % | KRW 9.230,00 | KRW 9.960,00 | KRW 8.990,00 | 179,96K |
| 2026-06-30 | KRW 9.230,00 | -10,99 % | KRW 9.500,00 | KRW 9.580,00 | KRW 9.150,00 | 167,39K |
| 2026-06-29 | KRW 10.370,00 | +19,75 % | KRW 10.700,00 | KRW 10.700,00 | KRW 9.300,00 | 662,88K |
| 2026-06-26 | KRW 8.660,00 | -1,59 % | KRW 8.670,00 | KRW 8.880,00 | KRW 8.520,00 | 77,86K |
| 2026-06-25 | KRW 8.800,00 | -2,00 % | KRW 8.950,00 | KRW 9.170,00 | KRW 8.710,00 | 59,54K |
| 2026-06-24 | KRW 8.980,00 | -0,55 % | KRW 8.900,00 | KRW 9.230,00 | KRW 8.860,00 | 52,71K |
| 2026-06-23 | KRW 9.030,00 | -5,45 % | KRW 9.550,00 | KRW 9.550,00 | KRW 9.020,00 | 64,20K |
| 2026-06-22 | KRW 9.550,00 | -3,05 % | KRW 9.850,00 | KRW 9.850,00 | KRW 9.530,00 | 29,46K |
| 2026-06-19 | KRW 9.850,00 | -0,91 % | KRW 10.030,00 | KRW 10.230,00 | KRW 9.540,00 | 54,06K |
| 2026-06-18 | KRW 9.940,00 | -2,74 % | KRW 10.220,00 | KRW 10.220,00 | KRW 9.840,00 | 65,70K |
| 2026-06-17 | KRW 10.220,00 | -0,10 % | KRW 10.370,00 | KRW 10.390,00 | KRW 10.080,00 | 31,91K |
| 2026-06-16 | KRW 10.230,00 | -0,29 % | KRW 10.300,00 | KRW 10.390,00 | KRW 10.020,00 | 26,07K |
| 2026-06-15 | KRW 10.260,00 | +2,91 % | KRW 10.130,00 | KRW 10.300,00 | KRW 10.070,00 | 48,76K |
| 2026-06-12 | KRW 9.970,00 | +4,40 % | KRW 9.680,00 | KRW 10.070,00 | KRW 9.670,00 | 33,35K |
| 2026-06-11 | KRW 9.550,00 | 0,00 % | KRW 9.560,00 | KRW 9.560,00 | KRW 9.300,00 | 34,18K |
| 2026-06-10 | KRW 9.550,00 | +0,42 % | KRW 9.510,00 | KRW 9.550,00 | KRW 9.280,00 | 1 |
| 2026-06-09 | KRW 9.510,00 | +5,08 % | KRW 9.010,00 | KRW 9.510,00 | KRW 9.010,00 | 43,90K |
| 2026-06-08 | KRW 9.050,00 | -5,43 % | KRW 9.220,00 | KRW 9.300,00 | KRW 9.050,00 | 59,20K |
| 2026-06-05 | KRW 9.570,00 | +0,21 % | KRW 9.500,00 | KRW 9.680,00 | KRW 9.340,00 | 40,36K |
| 2026-06-04 | KRW 9.550,00 | +0,32 % | KRW 9.510,00 | KRW 9.980,00 | KRW 9.440,00 | 45,32K |
| 2026-06-02 | KRW 9.520,00 | -2,76 % | KRW 9.760,00 | KRW 9.800,00 | KRW 9.510,00 | 55,29K |
| 2026-06-01 | KRW 9.790,00 | -1,71 % | KRW 9.960,00 | KRW 10.040,00 | KRW 9.790,00 | 46,48K |
| 2026-05-29 | KRW 9.960,00 | +0,61 % | KRW 10.000,00 | KRW 10.080,00 | KRW 9.760,00 | 46,31K |
| 2026-05-28 | KRW 9.900,00 | -1,00 % | KRW 10.070,00 | KRW 10.070,00 | KRW 9.810,00 | 45,84K |
| 2026-05-27 | KRW 10.000,00 | -1,67 % | KRW 10.170,00 | KRW 10.190,00 | KRW 9.950,00 | 88,93K |
| 2026-05-26 | KRW 10.170,00 | -1,45 % | KRW 10.330,00 | KRW 10.380,00 | KRW 10.100,00 | 64,31K |
| 2026-05-22 | KRW 10.320,00 | +1,47 % | KRW 10.260,00 | KRW 10.390,00 | KRW 10.200,00 | 42,75K |