Asia Pacific Satellite Inc. 211270
KRX · Südkorea · Elektronische Technologie
KRW 9.450,00+260,00 (+2,83 %)
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 9.420,00 | +2,50 % | KRW 9.190,00 | KRW 9.560,00 | KRW 9.150,00 | 65,21K |
| 2026-10-01 | KRW 9.190,00 | +3,14 % | KRW 8.930,00 | KRW 9.210,00 | KRW 8.780,00 | 52,40K |
| 2026-09-30 | KRW 8.910,00 | -0,56 % | KRW 8.970,00 | KRW 9.140,00 | KRW 8.850,00 | 76,47K |
| 2026-09-29 | KRW 8.960,00 | -2,40 % | KRW 9.200,00 | KRW 9.200,00 | KRW 8.770,00 | 56,51K |
| 2026-09-28 | KRW 9.180,00 | +1,66 % | KRW 9.090,00 | KRW 9.320,00 | KRW 9.000,00 | 62,64K |
| 2026-09-23 | KRW 9.030,00 | +2,38 % | KRW 8.820,00 | KRW 9.320,00 | KRW 8.750,00 | 82,57K |
| 2026-09-22 | KRW 8.820,00 | -2,54 % | KRW 9.130,00 | KRW 9.290,00 | KRW 8.590,00 | 111,54K |
| 2026-09-21 | KRW 9.050,00 | -4,84 % | KRW 9.400,00 | KRW 9.420,00 | KRW 9.050,00 | 91,35K |
| 2026-09-18 | KRW 9.510,00 | +2,92 % | KRW 9.340,00 | KRW 9.830,00 | KRW 9.190,00 | 289,78K |
| 2026-09-17 | KRW 9.240,00 | +3,94 % | KRW 9.000,00 | KRW 9.650,00 | KRW 8.970,00 | 357,23K |
| 2026-09-16 | KRW 8.890,00 | +4,10 % | KRW 8.540,00 | KRW 8.890,00 | KRW 8.490,00 | 77,59K |
| 2026-09-15 | KRW 8.540,00 | -1,04 % | KRW 8.630,00 | KRW 8.730,00 | KRW 8.400,00 | 33,47K |
| 2026-09-14 | KRW 8.630,00 | +0,35 % | KRW 8.600,00 | KRW 8.650,00 | KRW 8.330,00 | 26,60K |
| 2026-09-11 | KRW 8.600,00 | -0,81 % | KRW 8.450,00 | KRW 8.760,00 | KRW 8.400,00 | 46,91K |
| 2026-09-10 | KRW 8.670,00 | -0,34 % | KRW 8.690,00 | KRW 8.690,00 | KRW 8.350,00 | 34,63K |
| 2026-09-09 | KRW 8.700,00 | +2,96 % | KRW 8.450,00 | KRW 8.790,00 | KRW 8.400,00 | 78,34K |
| 2026-09-08 | KRW 8.450,00 | +2,05 % | KRW 8.440,00 | KRW 8.600,00 | KRW 8.210,00 | 92,13K |
| 2026-09-07 | KRW 8.280,00 | +1,85 % | KRW 8.190,00 | KRW 8.360,00 | KRW 8.010,00 | 47,82K |
| 2026-09-04 | KRW 8.130,00 | +4,90 % | KRW 7.960,00 | KRW 8.170,00 | KRW 7.900,00 | 33,42K |
| 2026-09-03 | KRW 7.750,00 | -1,40 % | KRW 7.900,00 | KRW 8.000,00 | KRW 7.670,00 | 35,71K |
| 2026-09-02 | KRW 7.860,00 | -2,84 % | KRW 8.060,00 | KRW 8.100,00 | KRW 7.800,00 | 35,76K |
| 2026-09-01 | KRW 8.090,00 | -2,18 % | KRW 8.280,00 | KRW 8.450,00 | KRW 7.980,00 | 30,33K |
| 2026-08-31 | KRW 8.270,00 | +0,36 % | KRW 8.190,00 | KRW 8.280,00 | KRW 7.820,00 | 35,43K |
| 2026-08-28 | KRW 8.240,00 | +0,61 % | KRW 8.190,00 | KRW 8.350,00 | KRW 8.100,00 | 39,22K |
| 2026-08-27 | KRW 8.190,00 | +2,38 % | KRW 8.000,00 | KRW 8.280,00 | KRW 8.000,00 | 42,95K |
| 2026-08-26 | KRW 8.000,00 | +1,52 % | KRW 8.000,00 | KRW 8.110,00 | KRW 7.810,00 | 32,94K |
| 2026-08-25 | KRW 7.880,00 | +1,29 % | KRW 7.640,00 | KRW 7.910,00 | KRW 7.420,00 | 32,02K |
| 2026-08-24 | KRW 7.780,00 | +2,23 % | KRW 7.610,00 | KRW 8.370,00 | KRW 7.610,00 | 101,90K |
| 2026-08-21 | KRW 7.610,00 | -6,97 % | KRW 8.160,00 | KRW 8.160,00 | KRW 7.610,00 | 58,55K |
| 2026-08-20 | KRW 8.180,00 | +1,49 % | KRW 8.070,00 | KRW 8.380,00 | KRW 8.030,00 | 26,50K |
| 2026-08-19 | KRW 8.060,00 | -1,59 % | KRW 7.820,00 | KRW 8.380,00 | KRW 7.820,00 | 39,45K |
| 2026-08-18 | KRW 8.190,00 | -5,32 % | KRW 8.650,00 | KRW 8.770,00 | KRW 8.060,00 | 57,00K |
| 2026-08-14 | KRW 8.650,00 | +0,23 % | KRW 8.620,00 | KRW 8.770,00 | KRW 8.450,00 | 62,66K |
| 2026-08-13 | KRW 8.630,00 | +2,13 % | KRW 8.580,00 | KRW 8.860,00 | KRW 8.550,00 | 86,10K |
| 2026-08-12 | KRW 8.450,00 | +0,84 % | KRW 8.380,00 | KRW 8.540,00 | KRW 7.960,00 | 47,05K |
| 2026-08-11 | KRW 8.380,00 | -0,71 % | KRW 8.430,00 | KRW 8.590,00 | KRW 8.190,00 | 50,60K |
| 2026-08-10 | KRW 8.440,00 | +5,37 % | KRW 8.540,00 | KRW 8.540,00 | KRW 8.170,00 | 93,08K |
| 2026-08-07 | KRW 8.010,00 | -0,37 % | KRW 8.150,00 | KRW 8.310,00 | KRW 7.710,00 | 60,82K |
| 2026-08-06 | KRW 8.040,00 | -0,62 % | KRW 8.070,00 | KRW 8.110,00 | KRW 7.800,00 | 47,39K |
| 2026-08-05 | KRW 8.090,00 | +6,45 % | KRW 7.880,00 | KRW 8.150,00 | KRW 7.710,00 | 83,23K |
| 2026-08-04 | KRW 7.600,00 | +7,50 % | KRW 7.040,00 | KRW 7.750,00 | KRW 7.000,00 | 84,50K |
| 2026-08-03 | KRW 7.070,00 | +2,91 % | KRW 6.710,00 | KRW 7.390,00 | KRW 6.710,00 | 62,65K |
| 2026-07-31 | KRW 6.870,00 | +10,81 % | KRW 6.510,00 | KRW 6.980,00 | KRW 6.440,00 | 71,33K |
| 2026-07-30 | KRW 6.200,00 | -1,59 % | KRW 5.720,00 | KRW 6.560,00 | KRW 5.720,00 | 68,86K |
| 2026-07-29 | KRW 6.300,00 | -7,35 % | KRW 6.830,00 | KRW 7.060,00 | KRW 6.070,00 | 157,04K |
| 2026-07-28 | KRW 6.800,00 | -8,97 % | KRW 7.450,00 | KRW 7.450,00 | KRW 6.800,00 | 96,49K |
| 2026-07-27 | KRW 7.470,00 | +1,63 % | KRW 7.440,00 | KRW 7.730,00 | KRW 7.310,00 | 35,37K |
| 2026-07-24 | KRW 7.350,00 | -5,53 % | KRW 7.550,00 | KRW 7.770,00 | KRW 7.350,00 | 56,52K |
| 2026-07-23 | KRW 7.780,00 | +6,58 % | KRW 7.330,00 | KRW 7.840,00 | KRW 7.330,00 | 65,83K |
| 2026-07-22 | KRW 7.300,00 | +0,14 % | KRW 7.380,00 | KRW 7.750,00 | KRW 7.300,00 | 63,99K |
| 2026-07-21 | KRW 7.290,00 | -0,27 % | KRW 7.280,00 | KRW 7.480,00 | KRW 7.090,00 | 72,05K |
| 2026-07-20 | KRW 7.310,00 | -7,12 % | KRW 7.800,00 | KRW 7.830,00 | KRW 7.310,00 | 86,99K |
| 2026-07-16 | KRW 7.870,00 | -4,14 % | KRW 8.210,00 | KRW 8.260,00 | KRW 7.830,00 | 54,13K |
| 2026-07-15 | KRW 8.210,00 | +4,06 % | KRW 7.960,00 | KRW 8.380,00 | KRW 7.960,00 | 59,86K |
| 2026-07-14 | KRW 7.890,00 | -1,87 % | KRW 7.970,00 | KRW 8.070,00 | KRW 7.560,00 | 98,96K |
| 2026-07-13 | KRW 8.040,00 | -11,26 % | KRW 9.060,00 | KRW 9.150,00 | KRW 8.030,00 | 117,04K |
| 2026-07-10 | KRW 9.060,00 | +14,54 % | KRW 7.920,00 | KRW 9.180,00 | KRW 7.920,00 | 149,06K |
| 2026-07-09 | KRW 7.910,00 | -0,50 % | KRW 7.900,00 | KRW 8.490,00 | KRW 7.900,00 | 69,17K |
| 2026-07-08 | KRW 7.950,00 | -5,58 % | KRW 8.320,00 | KRW 8.570,00 | KRW 7.900,00 | 109,58K |
| 2026-07-07 | KRW 8.420,00 | -4,86 % | KRW 8.620,00 | KRW 8.940,00 | KRW 8.300,00 | 64,99K |
| 2026-07-06 | KRW 8.850,00 | +1,03 % | KRW 8.790,00 | KRW 9.240,00 | KRW 8.610,00 | 85,19K |
| 2026-07-03 | KRW 8.760,00 | +2,82 % | KRW 8.520,00 | KRW 8.760,00 | KRW 8.160,00 | 80,33K |
| 2026-07-02 | KRW 8.520,00 | -6,99 % | KRW 9.140,00 | KRW 9.140,00 | KRW 8.520,00 | 83,69K |
| 2026-07-01 | KRW 9.160,00 | -0,22 % | KRW 9.180,00 | KRW 9.500,00 | KRW 8.990,00 | 78,14K |
| 2026-06-30 | KRW 9.180,00 | +0,99 % | KRW 9.170,00 | KRW 9.530,00 | KRW 8.900,00 | 109,73K |
| 2026-06-29 | KRW 9.090,00 | +10,72 % | KRW 8.050,00 | KRW 9.190,00 | KRW 8.050,00 | 128,96K |
| 2026-06-26 | KRW 8.210,00 | -7,13 % | KRW 8.850,00 | KRW 8.950,00 | KRW 8.020,00 | 181,43K |
| 2026-06-25 | KRW 8.840,00 | -2,96 % | KRW 9.090,00 | KRW 9.350,00 | KRW 8.800,00 | 184,99K |
| 2026-06-24 | KRW 9.110,00 | +0,89 % | KRW 8.950,00 | KRW 9.450,00 | KRW 8.900,00 | 126,26K |
| 2026-06-23 | KRW 9.030,00 | -10,24 % | KRW 10.010,00 | KRW 10.170,00 | KRW 9.030,00 | 235,52K |
| 2026-06-22 | KRW 10.060,00 | -3,27 % | KRW 10.210,00 | KRW 10.650,00 | KRW 10.020,00 | 158,19K |
| 2026-06-19 | KRW 10.400,00 | -5,97 % | KRW 11.060,00 | KRW 11.080,00 | KRW 10.300,00 | 230,62K |
| 2026-06-18 | KRW 11.060,00 | -5,23 % | KRW 11.650,00 | KRW 11.700,00 | KRW 11.050,00 | 151,98K |
| 2026-06-17 | KRW 11.670,00 | -2,18 % | KRW 12.000,00 | KRW 12.000,00 | KRW 11.600,00 | 137,07K |
| 2026-06-16 | KRW 11.930,00 | -0,58 % | KRW 12.160,00 | KRW 12.550,00 | KRW 11.910,00 | 197,36K |
| 2026-06-15 | KRW 12.000,00 | -2,12 % | KRW 12.280,00 | KRW 12.580,00 | KRW 11.740,00 | 234,57K |
| 2026-06-12 | KRW 12.260,00 | -2,62 % | KRW 12.970,00 | KRW 13.370,00 | KRW 12.220,00 | 337,89K |
| 2026-06-11 | KRW 12.590,00 | +6,24 % | KRW 11.780,00 | KRW 12.720,00 | KRW 11.570,00 | 188,91K |
| 2026-06-10 | KRW 11.850,00 | -2,79 % | KRW 12.260,00 | KRW 12.780,00 | KRW 11.570,00 | 172 |
| 2026-06-09 | KRW 12.190,00 | +3,66 % | KRW 11.760,00 | KRW 12.700,00 | KRW 11.760,00 | 135,23K |
| 2026-06-08 | KRW 11.760,00 | -8,13 % | KRW 11.710,00 | KRW 12.690,00 | KRW 11.600,00 | 179,00K |
| 2026-06-05 | KRW 12.800,00 | -4,26 % | KRW 13.370,00 | KRW 13.370,00 | KRW 12.380,00 | 141,25K |
| 2026-06-04 | KRW 13.370,00 | +0,60 % | KRW 13.290,00 | KRW 13.990,00 | KRW 12.760,00 | 207,66K |
| 2026-06-02 | KRW 13.290,00 | -6,14 % | KRW 13.540,00 | KRW 13.690,00 | KRW 13.000,00 | 273,82K |
| 2026-06-01 | KRW 14.160,00 | -7,21 % | KRW 14.810,00 | KRW 15.200,00 | KRW 14.000,00 | 341,86K |
| 2026-05-29 | KRW 15.260,00 | -5,57 % | KRW 16.200,00 | KRW 16.590,00 | KRW 15.050,00 | 266,93K |
| 2026-05-28 | KRW 16.160,00 | -4,94 % | KRW 17.010,00 | KRW 17.180,00 | KRW 15.390,00 | 337,85K |
| 2026-05-27 | KRW 17.000,00 | -7,56 % | KRW 18.400,00 | KRW 18.480,00 | KRW 16.790,00 | 593,68K |
| 2026-05-26 | KRW 18.390,00 | +9,53 % | KRW 17.190,00 | KRW 19.840,00 | KRW 17.120,00 | 1,58M |
| 2026-05-22 | KRW 16.790,00 | +3,90 % | KRW 16.170,00 | KRW 16.910,00 | KRW 16.170,00 | 236,53K |