Astory Co., Ltd. 241840
KRX · Südkorea · Verbraucherdienstleistungen
KRW 2.205,00+5,00 (+0,23 %)
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 2.205,00 | +0,23 % | KRW 2.240,00 | KRW 2.240,00 | KRW 2.135,00 | 9,53K |
| 2026-10-01 | KRW 2.200,00 | +0,46 % | KRW 2.225,00 | KRW 2.225,00 | KRW 2.175,00 | 14,40K |
| 2026-09-30 | KRW 2.190,00 | -0,90 % | KRW 2.210,00 | KRW 2.250,00 | KRW 2.185,00 | 16,14K |
| 2026-09-29 | KRW 2.210,00 | -3,07 % | KRW 2.280,00 | KRW 2.280,00 | KRW 2.205,00 | 13,97K |
| 2026-09-28 | KRW 2.280,00 | -0,87 % | KRW 2.385,00 | KRW 2.385,00 | KRW 2.230,00 | 12,81K |
| 2026-09-23 | KRW 2.300,00 | 0,00 % | KRW 2.305,00 | KRW 2.340,00 | KRW 2.260,00 | 7,27K |
| 2026-09-22 | KRW 2.300,00 | 0,00 % | KRW 2.340,00 | KRW 2.340,00 | KRW 2.250,00 | 11,51K |
| 2026-09-21 | KRW 2.300,00 | -3,36 % | KRW 2.355,00 | KRW 2.365,00 | KRW 2.270,00 | 17,12K |
| 2026-09-18 | KRW 2.380,00 | +4,62 % | KRW 2.310,00 | KRW 2.390,00 | KRW 2.240,00 | 30,71K |
| 2026-09-17 | KRW 2.275,00 | -1,30 % | KRW 2.290,00 | KRW 2.310,00 | KRW 2.250,00 | 6,02K |
| 2026-09-16 | KRW 2.305,00 | -0,65 % | KRW 2.320,00 | KRW 2.320,00 | KRW 2.235,00 | 7,04K |
| 2026-09-15 | KRW 2.320,00 | -0,64 % | KRW 2.335,00 | KRW 2.335,00 | KRW 2.285,00 | 3,75K |
| 2026-09-14 | KRW 2.335,00 | -0,85 % | KRW 2.305,00 | KRW 2.350,00 | KRW 2.295,00 | 4,97K |
| 2026-09-11 | KRW 2.355,00 | -1,05 % | KRW 2.410,00 | KRW 2.410,00 | KRW 2.320,00 | 4,94K |
| 2026-09-10 | KRW 2.380,00 | +0,42 % | KRW 2.380,00 | KRW 2.385,00 | KRW 2.325,00 | 6,05K |
| 2026-09-09 | KRW 2.370,00 | -2,67 % | KRW 2.475,00 | KRW 2.475,00 | KRW 2.350,00 | 7,17K |
| 2026-09-08 | KRW 2.435,00 | -0,20 % | KRW 2.440,00 | KRW 2.475,00 | KRW 2.400,00 | 6,29K |
| 2026-09-07 | KRW 2.440,00 | -1,01 % | KRW 2.500,00 | KRW 2.500,00 | KRW 2.440,00 | 30,15K |
| 2026-09-04 | KRW 2.465,00 | +1,23 % | KRW 2.475,00 | KRW 2.485,00 | KRW 2.405,00 | 14,99K |
| 2026-09-03 | KRW 2.435,00 | -2,01 % | KRW 2.465,00 | KRW 2.480,00 | KRW 2.415,00 | 8,25K |
| 2026-09-02 | KRW 2.485,00 | +0,40 % | KRW 2.475,00 | KRW 2.485,00 | KRW 2.395,00 | 36,87K |
| 2026-09-01 | KRW 2.475,00 | +1,64 % | KRW 2.405,00 | KRW 2.500,00 | KRW 2.405,00 | 18,75K |
| 2026-08-31 | KRW 2.435,00 | +1,04 % | KRW 2.410,00 | KRW 2.435,00 | KRW 2.335,00 | 18,60K |
| 2026-08-28 | KRW 2.410,00 | +1,26 % | KRW 2.395,00 | KRW 2.425,00 | KRW 2.375,00 | 18,69K |
| 2026-08-27 | KRW 2.380,00 | 0,00 % | KRW 2.365,00 | KRW 2.380,00 | KRW 2.325,00 | 7,44K |
| 2026-08-26 | KRW 2.380,00 | -0,21 % | KRW 2.385,00 | KRW 2.385,00 | KRW 2.350,00 | 8,84K |
| 2026-08-25 | KRW 2.385,00 | +1,49 % | KRW 2.350,00 | KRW 2.385,00 | KRW 2.310,00 | 5,90K |
| 2026-08-24 | KRW 2.350,00 | -2,08 % | KRW 2.390,00 | KRW 2.400,00 | KRW 2.325,00 | 20,77K |
| 2026-08-21 | KRW 2.400,00 | -0,83 % | KRW 2.395,00 | KRW 2.410,00 | KRW 2.290,00 | 69,34K |
| 2026-08-20 | KRW 2.420,00 | +1,26 % | KRW 2.395,00 | KRW 2.425,00 | KRW 2.360,00 | 22,92K |
| 2026-08-19 | KRW 2.390,00 | +1,27 % | KRW 2.270,00 | KRW 2.390,00 | KRW 2.270,00 | 24,02K |
| 2026-08-18 | KRW 2.360,00 | -0,63 % | KRW 2.360,00 | KRW 2.360,00 | KRW 2.240,00 | 53,21K |
| 2026-08-14 | KRW 2.375,00 | +0,64 % | KRW 2.360,00 | KRW 2.385,00 | KRW 2.285,00 | 20,66K |
| 2026-08-13 | KRW 2.360,00 | -0,84 % | KRW 2.380,00 | KRW 2.380,00 | KRW 2.310,00 | 15,73K |
| 2026-08-12 | KRW 2.380,00 | 0,00 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.320,00 | 14,04K |
| 2026-08-11 | KRW 2.380,00 | +1,28 % | KRW 2.365,00 | KRW 2.420,00 | KRW 2.330,00 | 11,49K |
| 2026-08-10 | KRW 2.350,00 | +1,08 % | KRW 2.325,00 | KRW 2.355,00 | KRW 2.260,00 | 29,16K |
| 2026-08-07 | KRW 2.325,00 | -0,64 % | KRW 2.310,00 | KRW 2.335,00 | KRW 2.265,00 | 20,58K |
| 2026-08-06 | KRW 2.340,00 | +0,65 % | KRW 2.310,00 | KRW 2.340,00 | KRW 2.230,00 | 25,07K |
| 2026-08-05 | KRW 2.325,00 | +1,75 % | KRW 2.285,00 | KRW 2.325,00 | KRW 2.245,00 | 27,88K |
| 2026-08-04 | KRW 2.285,00 | +1,11 % | KRW 2.145,00 | KRW 2.290,00 | KRW 2.145,00 | 43,17K |
| 2026-08-03 | KRW 2.260,00 | +1,57 % | KRW 2.235,00 | KRW 2.290,00 | KRW 2.205,00 | 32,24K |
| 2026-07-31 | KRW 2.225,00 | +0,23 % | KRW 2.285,00 | KRW 2.300,00 | KRW 2.150,00 | 21,48K |
| 2026-07-30 | KRW 2.220,00 | -0,89 % | KRW 2.130,00 | KRW 2.235,00 | KRW 2.060,00 | 18,45K |
| 2026-07-29 | KRW 2.240,00 | -0,44 % | KRW 2.195,00 | KRW 2.240,00 | KRW 1.900,00 | 63,83K |
| 2026-07-28 | KRW 2.250,00 | -2,17 % | KRW 2.285,00 | KRW 2.290,00 | KRW 2.165,00 | 18,88K |
| 2026-07-27 | KRW 2.300,00 | -0,43 % | KRW 2.300,00 | KRW 2.335,00 | KRW 2.235,00 | 9,59K |
| 2026-07-24 | KRW 2.310,00 | 0,00 % | KRW 2.305,00 | KRW 2.360,00 | KRW 2.225,00 | 9,42K |
| 2026-07-23 | KRW 2.310,00 | +1,54 % | KRW 2.275,00 | KRW 2.320,00 | KRW 2.160,00 | 33,09K |
| 2026-07-22 | KRW 2.275,00 | +1,79 % | KRW 2.220,00 | KRW 2.280,00 | KRW 2.165,00 | 9,63K |
| 2026-07-21 | KRW 2.235,00 | +2,52 % | KRW 2.165,00 | KRW 2.240,00 | KRW 2.140,00 | 13,86K |
| 2026-07-20 | KRW 2.180,00 | -6,44 % | KRW 2.200,00 | KRW 2.305,00 | KRW 2.135,00 | 24,62K |
| 2026-07-16 | KRW 2.330,00 | 0,00 % | KRW 2.330,00 | KRW 2.380,00 | KRW 2.260,00 | 14,88K |
| 2026-07-15 | KRW 2.330,00 | -2,92 % | KRW 2.380,00 | KRW 2.400,00 | KRW 2.285,00 | 29,90K |
| 2026-07-14 | KRW 2.400,00 | -3,61 % | KRW 2.460,00 | KRW 2.460,00 | KRW 2.285,00 | 45,74K |
| 2026-07-13 | KRW 2.490,00 | -0,99 % | KRW 2.515,00 | KRW 2.545,00 | KRW 2.330,00 | 19,23K |
| 2026-07-10 | KRW 2.515,00 | +4,57 % | KRW 2.405,00 | KRW 2.545,00 | KRW 2.370,00 | 31,67K |
| 2026-07-09 | KRW 2.405,00 | -1,43 % | KRW 2.455,00 | KRW 2.490,00 | KRW 2.350,00 | 4,73K |
| 2026-07-08 | KRW 2.440,00 | -1,61 % | KRW 2.480,00 | KRW 2.550,00 | KRW 2.370,00 | 31,33K |
| 2026-07-07 | KRW 2.480,00 | +0,61 % | KRW 2.370,00 | KRW 2.525,00 | KRW 2.365,00 | 25,74K |
| 2026-07-06 | KRW 2.465,00 | 0,00 % | KRW 2.375,00 | KRW 2.505,00 | KRW 2.355,00 | 32,41K |
| 2026-07-03 | KRW 2.465,00 | +0,61 % | KRW 2.430,00 | KRW 2.475,00 | KRW 2.310,00 | 19,50K |
| 2026-07-02 | KRW 2.450,00 | +1,45 % | KRW 2.415,00 | KRW 2.450,00 | KRW 2.295,00 | 15,00K |
| 2026-07-01 | KRW 2.415,00 | +3,43 % | KRW 2.340,00 | KRW 2.435,00 | KRW 2.270,00 | 18,40K |
| 2026-06-30 | KRW 2.335,00 | +0,86 % | KRW 2.315,00 | KRW 2.385,00 | KRW 2.230,00 | 20,40K |
| 2026-06-29 | KRW 2.315,00 | +12,38 % | KRW 2.010,00 | KRW 2.325,00 | KRW 2.010,00 | 50,32K |
| 2026-06-26 | KRW 2.060,00 | -12,71 % | KRW 2.435,00 | KRW 2.435,00 | KRW 2.025,00 | 40,87K |
| 2026-06-25 | KRW 2.360,00 | -4,65 % | KRW 2.455,00 | KRW 2.530,00 | KRW 2.295,00 | 36,15K |
| 2026-06-24 | KRW 2.475,00 | +4,65 % | KRW 2.410,00 | KRW 2.485,00 | KRW 2.355,00 | 34,21K |
| 2026-06-23 | KRW 2.365,00 | -11,09 % | KRW 2.655,00 | KRW 2.715,00 | KRW 2.315,00 | 66,78K |
| 2026-06-22 | KRW 2.660,00 | -4,83 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.655,00 | 20,02K |
| 2026-06-19 | KRW 2.795,00 | -5,41 % | KRW 2.955,00 | KRW 2.955,00 | KRW 2.715,00 | 30,67K |
| 2026-06-18 | KRW 2.955,00 | -4,06 % | KRW 3.085,00 | KRW 3.085,00 | KRW 2.925,00 | 13,63K |
| 2026-06-17 | KRW 3.080,00 | +1,82 % | KRW 3.080,00 | KRW 3.125,00 | KRW 3.020,00 | 41,68K |
| 2026-06-16 | KRW 3.025,00 | -0,66 % | KRW 3.020,00 | KRW 3.140,00 | KRW 2.925,00 | 39,46K |
| 2026-06-15 | KRW 3.045,00 | -1,77 % | KRW 3.150,00 | KRW 3.175,00 | KRW 3.020,00 | 31,08K |
| 2026-06-12 | KRW 3.100,00 | +2,31 % | KRW 3.035,00 | KRW 3.125,00 | KRW 2.930,00 | 16,02K |
| 2026-06-11 | KRW 3.030,00 | +2,71 % | KRW 2.915,00 | KRW 3.040,00 | KRW 2.800,00 | 22,51K |
| 2026-06-10 | KRW 2.950,00 | +2,61 % | KRW 2.855,00 | KRW 2.950,00 | KRW 2.810,00 | 23,43K |
| 2026-06-09 | KRW 2.875,00 | +4,36 % | KRW 2.790,00 | KRW 2.900,00 | KRW 2.750,00 | 54,55K |
| 2026-06-08 | KRW 2.755,00 | -11,98 % | KRW 3.020,00 | KRW 3.020,00 | KRW 2.710,00 | 132,96K |
| 2026-06-05 | KRW 3.130,00 | -0,48 % | KRW 3.190,00 | KRW 3.190,00 | KRW 3.010,00 | 15,61K |
| 2026-06-04 | KRW 3.145,00 | -1,10 % | KRW 3.245,00 | KRW 3.245,00 | KRW 3.025,00 | 36,58K |
| 2026-06-02 | KRW 3.180,00 | +1,60 % | KRW 3.130,00 | KRW 3.190,00 | KRW 3.025,00 | 68,73K |
| 2026-06-01 | KRW 3.130,00 | -7,81 % | KRW 3.375,00 | KRW 3.375,00 | KRW 3.050,00 | 104,97K |
| 2026-05-29 | KRW 3.395,00 | -2,16 % | KRW 3.470,00 | KRW 3.515,00 | KRW 3.305,00 | 74,39K |
| 2026-05-28 | KRW 3.470,00 | -2,12 % | KRW 3.545,00 | KRW 4.365,00 | KRW 3.360,00 | 844,50K |
| 2026-05-27 | KRW 3.545,00 | -6,46 % | KRW 3.760,00 | KRW 3.795,00 | KRW 3.465,00 | 101,55K |
| 2026-05-26 | KRW 3.790,00 | -7,90 % | KRW 4.115,00 | KRW 4.120,00 | KRW 3.760,00 | 92,85K |
| 2026-05-22 | KRW 4.115,00 | +4,44 % | KRW 3.940,00 | KRW 4.150,00 | KRW 3.940,00 | 26,39K |