APACT Co., Ltd. 200470
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 10.220,00+900,00 (+9,66 %)
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 10.220,00 | +9,66 % | KRW 9.240,00 | KRW 10.480,00 | KRW 9.190,00 | 2,15M |
| 2026-09-30 | KRW 9.320,00 | +13,80 % | KRW 8.200,00 | KRW 9.390,00 | KRW 8.050,00 | 3,00M |
| 2026-09-29 | KRW 8.190,00 | +5,13 % | KRW 7.780,00 | KRW 8.250,00 | KRW 7.700,00 | 852,16K |
| 2026-09-28 | KRW 7.790,00 | -4,53 % | KRW 8.210,00 | KRW 8.210,00 | KRW 7.700,00 | 829,07K |
| 2026-09-23 | KRW 8.160,00 | +4,35 % | KRW 7.940,00 | KRW 8.210,00 | KRW 7.820,00 | 915,26K |
| 2026-09-22 | KRW 7.820,00 | -2,86 % | KRW 8.180,00 | KRW 8.250,00 | KRW 7.710,00 | 955,85K |
| 2026-09-21 | KRW 8.050,00 | +11,19 % | KRW 7.350,00 | KRW 8.250,00 | KRW 7.150,00 | 1,94M |
| 2026-09-18 | KRW 7.240,00 | +3,43 % | KRW 7.180,00 | KRW 7.420,00 | KRW 6.930,00 | 1,53M |
| 2026-09-17 | KRW 7.000,00 | +13,09 % | KRW 6.300,00 | KRW 7.210,00 | KRW 6.240,00 | 3,41M |
| 2026-09-16 | KRW 6.190,00 | +0,65 % | KRW 6.140,00 | KRW 6.240,00 | KRW 6.060,00 | 211,96K |
| 2026-09-15 | KRW 6.150,00 | +0,99 % | KRW 6.000,00 | KRW 6.360,00 | KRW 5.990,00 | 373,53K |
| 2026-09-14 | KRW 6.090,00 | -1,46 % | KRW 6.040,00 | KRW 6.180,00 | KRW 5.910,00 | 264,03K |
| 2026-09-11 | KRW 6.180,00 | -1,75 % | KRW 6.110,00 | KRW 6.390,00 | KRW 6.040,00 | 311,61K |
| 2026-09-10 | KRW 6.290,00 | -2,48 % | KRW 6.350,00 | KRW 6.460,00 | KRW 6.250,00 | 334,84K |
| 2026-09-09 | KRW 6.450,00 | +3,70 % | KRW 6.290,00 | KRW 6.540,00 | KRW 6.220,00 | 564,78K |
| 2026-09-08 | KRW 6.220,00 | -0,48 % | KRW 6.250,00 | KRW 6.520,00 | KRW 6.170,00 | 607,57K |
| 2026-09-07 | KRW 6.250,00 | +0,16 % | KRW 6.350,00 | KRW 6.390,00 | KRW 6.070,00 | 658,02K |
| 2026-09-04 | KRW 6.240,00 | -2,19 % | KRW 6.370,00 | KRW 6.520,00 | KRW 6.190,00 | 617,72K |
| 2026-09-03 | KRW 6.380,00 | +5,11 % | KRW 6.170,00 | KRW 6.590,00 | KRW 6.020,00 | 994,12K |
| 2026-09-02 | KRW 6.070,00 | +2,19 % | KRW 5.760,00 | KRW 6.160,00 | KRW 5.710,00 | 375,30K |
| 2026-09-01 | KRW 5.940,00 | -2,62 % | KRW 6.100,00 | KRW 6.100,00 | KRW 5.830,00 | 274,24K |
| 2026-08-31 | KRW 6.100,00 | +1,16 % | KRW 5.860,00 | KRW 6.130,00 | KRW 5.660,00 | 441,98K |
| 2026-08-28 | KRW 6.030,00 | -1,31 % | KRW 6.120,00 | KRW 6.220,00 | KRW 5.970,00 | 615,40K |
| 2026-08-27 | KRW 6.110,00 | -8,81 % | KRW 6.850,00 | KRW 6.850,00 | KRW 5.960,00 | 2,64M |
| 2026-08-26 | KRW 6.700,00 | +8,06 % | KRW 6.200,00 | KRW 6.940,00 | KRW 6.130,00 | 1,63M |
| 2026-08-25 | KRW 6.200,00 | +5,08 % | KRW 5.830,00 | KRW 6.200,00 | KRW 5.600,00 | 344,17K |
| 2026-08-24 | KRW 5.900,00 | -4,68 % | KRW 6.160,00 | KRW 6.350,00 | KRW 5.890,00 | 490,03K |
| 2026-08-21 | KRW 6.190,00 | -3,73 % | KRW 6.250,00 | KRW 6.410,00 | KRW 6.040,00 | 771,57K |
| 2026-08-20 | KRW 6.430,00 | +6,63 % | KRW 6.210,00 | KRW 7.100,00 | KRW 6.090,00 | 1,82M |
| 2026-08-19 | KRW 6.030,00 | +0,33 % | KRW 6.150,00 | KRW 6.420,00 | KRW 5.910,00 | 1,26M |
| 2026-08-18 | KRW 6.010,00 | -0,99 % | KRW 6.160,00 | KRW 6.330,00 | KRW 5.830,00 | 596,92K |
| 2026-08-14 | KRW 6.070,00 | +4,84 % | KRW 5.780,00 | KRW 6.300,00 | KRW 5.650,00 | 987,58K |
| 2026-08-13 | KRW 5.790,00 | +3,76 % | KRW 5.590,00 | KRW 5.970,00 | KRW 5.450,00 | 592,58K |
| 2026-08-12 | KRW 5.580,00 | +1,09 % | KRW 5.530,00 | KRW 5.840,00 | KRW 5.340,00 | 574,10K |
| 2026-08-11 | KRW 5.520,00 | +1,66 % | KRW 5.350,00 | KRW 5.600,00 | KRW 5.200,00 | 381,40K |
| 2026-08-10 | KRW 5.430,00 | +8,60 % | KRW 5.150,00 | KRW 5.510,00 | KRW 5.080,00 | 512,53K |
| 2026-08-07 | KRW 5.000,00 | -5,30 % | KRW 5.330,00 | KRW 5.500,00 | KRW 4.935,00 | 373,69K |
| 2026-08-06 | KRW 5.280,00 | -4,00 % | KRW 5.300,00 | KRW 5.580,00 | KRW 5.140,00 | 528,24K |
| 2026-08-05 | KRW 5.500,00 | +7,00 % | KRW 5.430,00 | KRW 5.580,00 | KRW 5.240,00 | 794,08K |
| 2026-08-04 | KRW 5.140,00 | +5,01 % | KRW 5.020,00 | KRW 5.140,00 | KRW 4.785,00 | 487,59K |
| 2026-08-03 | KRW 4.895,00 | +1,98 % | KRW 4.695,00 | KRW 5.090,00 | KRW 4.650,00 | 631,26K |
| 2026-07-31 | KRW 4.800,00 | +23,71 % | KRW 4.360,00 | KRW 4.875,00 | KRW 4.240,00 | 1,07M |
| 2026-07-30 | KRW 3.880,00 | -6,28 % | KRW 4.125,00 | KRW 4.310,00 | KRW 3.820,00 | 839,68K |
| 2026-07-29 | KRW 4.140,00 | +3,37 % | KRW 4.145,00 | KRW 4.685,00 | KRW 3.790,00 | 1,73M |
| 2026-07-28 | KRW 4.005,00 | -14,51 % | KRW 4.460,00 | KRW 4.460,00 | KRW 4.005,00 | 497,10K |
| 2026-07-27 | KRW 4.685,00 | +5,04 % | KRW 4.590,00 | KRW 4.720,00 | KRW 4.480,00 | 412,66K |
| 2026-07-24 | KRW 4.460,00 | -12,20 % | KRW 4.950,00 | KRW 4.955,00 | KRW 4.430,00 | 748,92K |
| 2026-07-23 | KRW 5.080,00 | -4,15 % | KRW 5.410,00 | KRW 5.510,00 | KRW 4.835,00 | 1,59M |
| 2026-07-22 | KRW 5.300,00 | +12,05 % | KRW 5.160,00 | KRW 5.890,00 | KRW 5.160,00 | 1,62M |
| 2026-07-21 | KRW 4.730,00 | -0,11 % | KRW 4.745,00 | KRW 4.820,00 | KRW 4.580,00 | 274,81K |
| 2026-07-20 | KRW 4.735,00 | -6,97 % | KRW 4.920,00 | KRW 5.200,00 | KRW 4.585,00 | 411,45K |
| 2026-07-16 | KRW 5.090,00 | -9,11 % | KRW 5.380,00 | KRW 5.380,00 | KRW 4.990,00 | 307,63K |
| 2026-07-15 | KRW 5.600,00 | +11,11 % | KRW 5.290,00 | KRW 5.690,00 | KRW 5.240,00 | 488,11K |
| 2026-07-14 | KRW 5.040,00 | -5,26 % | KRW 5.180,00 | KRW 5.450,00 | KRW 4.745,00 | 429,77K |
| 2026-07-13 | KRW 5.320,00 | -7,48 % | KRW 5.760,00 | KRW 6.000,00 | KRW 5.320,00 | 518,72K |
| 2026-07-10 | KRW 5.750,00 | +9,73 % | KRW 5.360,00 | KRW 5.900,00 | KRW 5.260,00 | 523,81K |
| 2026-07-09 | KRW 5.240,00 | -0,19 % | KRW 5.220,00 | KRW 5.570,00 | KRW 5.120,00 | 326,00K |
| 2026-07-08 | KRW 5.250,00 | -8,22 % | KRW 5.610,00 | KRW 5.750,00 | KRW 5.160,00 | 363,35K |
| 2026-07-07 | KRW 5.720,00 | -3,38 % | KRW 5.920,00 | KRW 6.060,00 | KRW 5.470,00 | 492,62K |
| 2026-07-06 | KRW 5.920,00 | -5,58 % | KRW 6.270,00 | KRW 6.360,00 | KRW 5.650,00 | 516,83K |
| 2026-07-03 | KRW 6.270,00 | -0,48 % | KRW 6.480,00 | KRW 6.600,00 | KRW 5.830,00 | 673,99K |
| 2026-07-02 | KRW 6.300,00 | -18,18 % | KRW 7.550,00 | KRW 7.550,00 | KRW 6.280,00 | 1,03M |
| 2026-07-01 | KRW 7.700,00 | -5,52 % | KRW 8.210,00 | KRW 8.310,00 | KRW 7.640,00 | 931,09K |
| 2026-06-30 | KRW 8.150,00 | -4,57 % | KRW 8.540,00 | KRW 8.840,00 | KRW 7.990,00 | 690,52K |
| 2026-06-29 | KRW 8.540,00 | +4,66 % | KRW 8.200,00 | KRW 8.720,00 | KRW 7.900,00 | 667,17K |
| 2026-06-26 | KRW 8.160,00 | -6,74 % | KRW 8.750,00 | KRW 9.200,00 | KRW 7.960,00 | 1,08M |
| 2026-06-25 | KRW 8.750,00 | -4,27 % | KRW 9.560,00 | KRW 9.710,00 | KRW 8.550,00 | 785,65K |
| 2026-06-24 | KRW 9.140,00 | -5,97 % | KRW 9.750,00 | KRW 10.010,00 | KRW 8.810,00 | 1,18M |
| 2026-06-23 | KRW 9.720,00 | -11,96 % | KRW 11.200,00 | KRW 11.200,00 | KRW 9.600,00 | 1,01M |
| 2026-06-22 | KRW 11.040,00 | -0,72 % | KRW 10.900,00 | KRW 11.410,00 | KRW 10.620,00 | 672,02K |
| 2026-06-19 | KRW 11.120,00 | -8,33 % | KRW 12.130,00 | KRW 12.160,00 | KRW 10.600,00 | 1,24M |
| 2026-06-18 | KRW 12.130,00 | -2,33 % | KRW 12.400,00 | KRW 12.570,00 | KRW 11.805,00 | 724,94K |
| 2026-06-17 | KRW 12.420,00 | +5,43 % | KRW 11.590,00 | KRW 13.100,00 | KRW 11.430,00 | 1,84M |
| 2026-06-16 | KRW 11.780,00 | -3,05 % | KRW 12.150,00 | KRW 12.400,00 | KRW 11.690,00 | 996,80K |
| 2026-06-15 | KRW 12.150,00 | +5,65 % | KRW 12.900,00 | KRW 12.900,00 | KRW 11.620,00 | 1,55M |
| 2026-06-12 | KRW 11.500,00 | +13,08 % | KRW 10.750,00 | KRW 12.130,00 | KRW 10.500,00 | 2,74M |
| 2026-06-11 | KRW 10.170,00 | +11,27 % | KRW 8.700,00 | KRW 10.410,00 | KRW 8.520,00 | 1,90M |
| 2026-06-10 | KRW 9.140,00 | -7,49 % | KRW 9.760,00 | KRW 9.860,00 | KRW 8.710,00 | 274 |
| 2026-06-09 | KRW 9.880,00 | +19,76 % | KRW 8.780,00 | KRW 10.660,00 | KRW 8.370,00 | 3,67M |
| 2026-06-08 | KRW 8.250,00 | +4,43 % | KRW 7.130,00 | KRW 8.910,00 | KRW 7.100,00 | 1,51M |
| 2026-06-05 | KRW 7.900,00 | -5,50 % | KRW 8.300,00 | KRW 8.360,00 | KRW 7.880,00 | 361,20K |
| 2026-06-04 | KRW 8.360,00 | +1,95 % | KRW 8.350,00 | KRW 8.910,00 | KRW 8.160,00 | 528,92K |
| 2026-06-02 | KRW 8.200,00 | -2,15 % | KRW 8.180,00 | KRW 8.370,00 | KRW 7.780,00 | 644,93K |
| 2026-06-01 | KRW 8.380,00 | -2,56 % | KRW 8.300,00 | KRW 8.680,00 | KRW 7.960,00 | 1,11M |
| 2026-05-29 | KRW 8.600,00 | -6,93 % | KRW 9.320,00 | KRW 9.490,00 | KRW 8.310,00 | 879,92K |
| 2026-05-28 | KRW 9.240,00 | -10,81 % | KRW 10.400,00 | KRW 10.400,00 | KRW 9.010,00 | 1,52M |
| 2026-05-27 | KRW 10.360,00 | +8,82 % | KRW 9.880,00 | KRW 11.000,00 | KRW 9.820,00 | 3,82M |
| 2026-05-26 | KRW 9.520,00 | +5,90 % | KRW 9.010,00 | KRW 9.670,00 | KRW 9.010,00 | 893,19K |
| 2026-05-22 | KRW 8.990,00 | +9,90 % | KRW 8.260,00 | KRW 9.140,00 | KRW 8.220,00 | 664,17K |
| 2026-05-21 | KRW 8.180,00 | +7,92 % | KRW 7.830,00 | KRW 8.460,00 | KRW 7.680,00 | 418,65K |