YAS Co. Ltd 255440
KRX · Südkorea · Elektronische Technologie
KRW 8.570,00-10,00 (-0,12 %)
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 8.570,00 | -0,12 % | KRW 8.600,00 | KRW 8.920,00 | KRW 8.480,00 | 111,43K |
| 2026-10-01 | KRW 8.580,00 | +3,25 % | KRW 8.290,00 | KRW 8.580,00 | KRW 8.140,00 | 83,34K |
| 2026-09-30 | KRW 8.310,00 | +4,14 % | KRW 8.070,00 | KRW 8.520,00 | KRW 7.700,00 | 116,50K |
| 2026-09-29 | KRW 7.980,00 | +2,05 % | KRW 7.720,00 | KRW 8.200,00 | KRW 7.630,00 | 119,67K |
| 2026-09-28 | KRW 7.820,00 | +4,83 % | KRW 7.450,00 | KRW 8.000,00 | KRW 7.450,00 | 146,81K |
| 2026-09-23 | KRW 7.460,00 | +5,67 % | KRW 7.110,00 | KRW 7.540,00 | KRW 7.110,00 | 98,44K |
| 2026-09-22 | KRW 7.060,00 | +0,14 % | KRW 7.110,00 | KRW 7.110,00 | KRW 6.910,00 | 35,59K |
| 2026-09-21 | KRW 7.050,00 | +2,03 % | KRW 7.020,00 | KRW 7.240,00 | KRW 6.910,00 | 78,79K |
| 2026-09-18 | KRW 6.910,00 | +5,18 % | KRW 6.660,00 | KRW 6.920,00 | KRW 6.630,00 | 64,82K |
| 2026-09-17 | KRW 6.570,00 | +1,08 % | KRW 6.510,00 | KRW 6.650,00 | KRW 6.420,00 | 41,15K |
| 2026-09-16 | KRW 6.500,00 | -1,22 % | KRW 6.730,00 | KRW 6.730,00 | KRW 6.430,00 | 33,37K |
| 2026-09-15 | KRW 6.580,00 | -0,45 % | KRW 6.690,00 | KRW 6.690,00 | KRW 6.480,00 | 75,83K |
| 2026-09-14 | KRW 6.610,00 | -3,78 % | KRW 6.870,00 | KRW 6.900,00 | KRW 6.570,00 | 61,88K |
| 2026-09-11 | KRW 6.870,00 | -1,15 % | KRW 6.980,00 | KRW 6.980,00 | KRW 6.730,00 | 74,13K |
| 2026-09-10 | KRW 6.950,00 | -0,71 % | KRW 7.000,00 | KRW 7.050,00 | KRW 6.850,00 | 40,52K |
| 2026-09-09 | KRW 7.000,00 | +1,30 % | KRW 6.990,00 | KRW 7.150,00 | KRW 6.960,00 | 30,63K |
| 2026-09-08 | KRW 6.910,00 | -3,63 % | KRW 7.190,00 | KRW 7.320,00 | KRW 6.900,00 | 94,50K |
| 2026-09-07 | KRW 7.170,00 | 0,00 % | KRW 7.170,00 | KRW 7.260,00 | KRW 7.090,00 | 44,50K |
| 2026-09-04 | KRW 7.170,00 | +3,31 % | KRW 7.070,00 | KRW 7.220,00 | KRW 6.980,00 | 54,32K |
| 2026-09-03 | KRW 6.940,00 | -1,42 % | KRW 7.050,00 | KRW 7.220,00 | KRW 6.880,00 | 93,21K |
| 2026-09-02 | KRW 7.040,00 | -4,22 % | KRW 7.160,00 | KRW 7.350,00 | KRW 6.950,00 | 94,71K |
| 2026-09-01 | KRW 7.350,00 | -1,08 % | KRW 7.430,00 | KRW 7.590,00 | KRW 7.300,00 | 52,09K |
| 2026-08-31 | KRW 7.430,00 | +2,34 % | KRW 7.250,00 | KRW 7.700,00 | KRW 7.110,00 | 73,39K |
| 2026-08-28 | KRW 7.260,00 | -2,68 % | KRW 7.460,00 | KRW 7.550,00 | KRW 7.230,00 | 89,67K |
| 2026-08-27 | KRW 7.460,00 | -3,12 % | KRW 7.720,00 | KRW 7.870,00 | KRW 7.360,00 | 98,71K |
| 2026-08-26 | KRW 7.700,00 | +3,63 % | KRW 7.430,00 | KRW 7.700,00 | KRW 7.250,00 | 105,16K |
| 2026-08-25 | KRW 7.430,00 | +4,35 % | KRW 7.120,00 | KRW 7.530,00 | KRW 6.930,00 | 124,53K |
| 2026-08-24 | KRW 7.120,00 | -3,91 % | KRW 7.420,00 | KRW 7.490,00 | KRW 6.960,00 | 128,03K |
| 2026-08-21 | KRW 7.410,00 | -1,59 % | KRW 7.520,00 | KRW 7.740,00 | KRW 7.350,00 | 181,12K |
| 2026-08-20 | KRW 7.530,00 | -3,83 % | KRW 7.840,00 | KRW 7.940,00 | KRW 7.310,00 | 325,31K |
| 2026-08-19 | KRW 7.830,00 | -7,77 % | KRW 8.200,00 | KRW 8.660,00 | KRW 7.790,00 | 392,51K |
| 2026-08-18 | KRW 8.490,00 | +21,81 % | KRW 7.020,00 | KRW 8.580,00 | KRW 7.000,00 | 1,10M |
| 2026-08-14 | KRW 6.970,00 | -0,14 % | KRW 6.960,00 | KRW 7.350,00 | KRW 6.900,00 | 268,22K |
| 2026-08-13 | KRW 6.980,00 | -3,59 % | KRW 7.220,00 | KRW 7.250,00 | KRW 6.930,00 | 296,46K |
| 2026-08-12 | KRW 7.240,00 | -3,47 % | KRW 7.490,00 | KRW 7.490,00 | KRW 6.850,00 | 387,20K |
| 2026-08-11 | KRW 7.500,00 | +1,90 % | KRW 7.340,00 | KRW 7.610,00 | KRW 7.040,00 | 255,41K |
| 2026-08-10 | KRW 7.360,00 | -8,00 % | KRW 8.000,00 | KRW 8.010,00 | KRW 7.305,00 | 649,33K |
| 2026-08-07 | KRW 8.000,00 | +4,44 % | KRW 7.660,00 | KRW 8.400,00 | KRW 7.450,00 | 873,07K |
| 2026-08-06 | KRW 7.660,00 | +13,65 % | KRW 6.690,00 | KRW 7.700,00 | KRW 6.510,00 | 693,01K |
| 2026-08-05 | KRW 6.740,00 | +11,96 % | KRW 6.060,00 | KRW 6.990,00 | KRW 5.970,00 | 773,23K |
| 2026-08-04 | KRW 6.020,00 | +2,03 % | KRW 6.070,00 | KRW 6.200,00 | KRW 5.710,00 | 596,27K |
| 2026-08-03 | KRW 5.900,00 | +9,67 % | KRW 5.550,00 | KRW 6.700,00 | KRW 5.430,00 | 2,28M |
| 2026-07-31 | KRW 5.380,00 | +8,36 % | KRW 4.965,00 | KRW 5.750,00 | KRW 4.705,00 | 4,49M |
| 2026-07-30 | KRW 4.965,00 | +29,97 % | KRW 3.820,00 | KRW 4.965,00 | KRW 3.820,00 | 4,09M |
| 2026-07-29 | KRW 3.820,00 | -26,68 % | KRW 4.000,00 | KRW 4.270,00 | KRW 3.650,00 | 2,68M |
| 2026-07-28 | KRW 5.210,00 | -29,97 % | KRW 6.220,00 | KRW 6.230,00 | KRW 5.210,00 | 944,65K |
| 2026-07-27 | KRW 7.440,00 | +2,06 % | KRW 7.250,00 | KRW 7.650,00 | KRW 7.240,00 | 20,15K |
| 2026-07-24 | KRW 7.290,00 | -0,82 % | KRW 7.400,00 | KRW 7.450,00 | KRW 7.010,00 | 12,12K |
| 2026-07-23 | KRW 7.350,00 | +4,26 % | KRW 7.100,00 | KRW 7.370,00 | KRW 7.050,00 | 23,05K |
| 2026-07-22 | KRW 7.050,00 | +0,86 % | KRW 6.940,00 | KRW 7.360,00 | KRW 6.940,00 | 11,93K |
| 2026-07-21 | KRW 6.990,00 | +0,72 % | KRW 6.890,00 | KRW 6.990,00 | KRW 6.730,00 | 12,27K |
| 2026-07-20 | KRW 6.940,00 | -0,86 % | KRW 6.990,00 | KRW 7.000,00 | KRW 6.680,00 | 9,15K |
| 2026-07-16 | KRW 7.000,00 | -0,28 % | KRW 7.000,00 | KRW 7.000,00 | KRW 6.610,00 | 20,23K |
| 2026-07-15 | KRW 7.020,00 | +0,57 % | KRW 7.090,00 | KRW 7.100,00 | KRW 6.850,00 | 19,90K |
| 2026-07-14 | KRW 6.980,00 | -0,29 % | KRW 7.000,00 | KRW 7.120,00 | KRW 6.610,00 | 46,72K |
| 2026-07-13 | KRW 7.000,00 | -5,02 % | KRW 7.370,00 | KRW 7.420,00 | KRW 6.910,00 | 19,50K |
| 2026-07-10 | KRW 7.370,00 | +0,82 % | KRW 7.310,00 | KRW 7.450,00 | KRW 7.140,00 | 13,61K |
| 2026-07-09 | KRW 7.310,00 | +2,52 % | KRW 7.100,00 | KRW 7.500,00 | KRW 6.890,00 | 14,42K |
| 2026-07-08 | KRW 7.130,00 | -1,25 % | KRW 7.230,00 | KRW 7.520,00 | KRW 6.860,00 | 18,00K |
| 2026-07-07 | KRW 7.220,00 | -2,04 % | KRW 7.370,00 | KRW 7.400,00 | KRW 6.990,00 | 14,22K |
| 2026-07-06 | KRW 7.370,00 | -6,47 % | KRW 7.870,00 | KRW 7.870,00 | KRW 7.290,00 | 21,35K |
| 2026-07-03 | KRW 7.880,00 | +6,34 % | KRW 7.400,00 | KRW 7.880,00 | KRW 6.880,00 | 19,34K |
| 2026-07-02 | KRW 7.410,00 | -2,88 % | KRW 7.630,00 | KRW 7.630,00 | KRW 7.080,00 | 25,24K |
| 2026-07-01 | KRW 7.630,00 | +5,10 % | KRW 7.260,00 | KRW 7.770,00 | KRW 7.260,00 | 19,18K |
| 2026-06-30 | KRW 7.260,00 | +2,83 % | KRW 7.280,00 | KRW 7.290,00 | KRW 7.070,00 | 12,63K |
| 2026-06-29 | KRW 7.060,00 | +1,15 % | KRW 6.980,00 | KRW 7.220,00 | KRW 6.830,00 | 11,65K |
| 2026-06-26 | KRW 6.980,00 | -1,97 % | KRW 7.120,00 | KRW 7.430,00 | KRW 6.720,00 | 22,30K |
| 2026-06-25 | KRW 7.120,00 | -0,42 % | KRW 7.140,00 | KRW 7.140,00 | KRW 6.800,00 | 31,18K |
| 2026-06-24 | KRW 7.150,00 | +2,44 % | KRW 6.970,00 | KRW 7.170,00 | KRW 6.700,00 | 27,20K |
| 2026-06-23 | KRW 6.980,00 | -3,86 % | KRW 7.210,00 | KRW 7.210,00 | KRW 6.760,00 | 67,52K |
| 2026-06-22 | KRW 7.260,00 | -0,95 % | KRW 7.300,00 | KRW 7.450,00 | KRW 6.980,00 | 40,07K |
| 2026-06-19 | KRW 7.330,00 | -5,42 % | KRW 7.760,00 | KRW 7.760,00 | KRW 7.240,00 | 36,91K |
| 2026-06-18 | KRW 7.750,00 | -2,64 % | KRW 7.890,00 | KRW 7.960,00 | KRW 7.700,00 | 40,60K |
| 2026-06-17 | KRW 7.960,00 | -2,33 % | KRW 8.210,00 | KRW 8.210,00 | KRW 7.870,00 | 34,59K |
| 2026-06-16 | KRW 8.150,00 | +4,35 % | KRW 8.040,00 | KRW 8.500,00 | KRW 7.960,00 | 41,14K |
| 2026-06-15 | KRW 7.810,00 | -5,68 % | KRW 8.230,00 | KRW 8.380,00 | KRW 7.810,00 | 67,11K |
| 2026-06-12 | KRW 8.280,00 | 0,00 % | KRW 8.280,00 | KRW 8.540,00 | KRW 8.220,00 | 15,97K |
| 2026-06-11 | KRW 8.280,00 | +0,85 % | KRW 8.200,00 | KRW 8.430,00 | KRW 7.910,00 | 11,48K |
| 2026-06-10 | KRW 8.210,00 | -0,36 % | KRW 8.240,00 | KRW 8.460,00 | KRW 8.010,00 | 16,96K |
| 2026-06-09 | KRW 8.240,00 | +3,13 % | KRW 7.990,00 | KRW 8.460,00 | KRW 7.990,00 | 36,80K |
| 2026-06-08 | KRW 7.990,00 | -4,65 % | KRW 8.300,00 | KRW 8.300,00 | KRW 7.820,00 | 37,94K |
| 2026-06-05 | KRW 8.380,00 | +0,96 % | KRW 8.300,00 | KRW 8.590,00 | KRW 8.070,00 | 32,87K |
| 2026-06-04 | KRW 8.300,00 | -2,12 % | KRW 8.480,00 | KRW 8.730,00 | KRW 8.270,00 | 33,40K |
| 2026-06-02 | KRW 8.480,00 | -4,72 % | KRW 8.790,00 | KRW 8.800,00 | KRW 8.200,00 | 53,10K |
| 2026-06-01 | KRW 8.900,00 | -5,32 % | KRW 9.400,00 | KRW 9.410,00 | KRW 8.860,00 | 51,82K |
| 2026-05-29 | KRW 9.400,00 | -1,16 % | KRW 9.990,00 | KRW 9.990,00 | KRW 9.060,00 | 52,90K |
| 2026-05-28 | KRW 9.510,00 | -2,76 % | KRW 10.000,00 | KRW 10.000,00 | KRW 9.200,00 | 77,98K |
| 2026-05-27 | KRW 9.780,00 | -2,88 % | KRW 10.350,00 | KRW 10.430,00 | KRW 9.710,00 | 54,45K |
| 2026-05-26 | KRW 10.070,00 | -1,66 % | KRW 10.280,00 | KRW 10.500,00 | KRW 10.040,00 | 37,21K |
| 2026-05-22 | KRW 10.240,00 | +1,59 % | KRW 10.200,00 | KRW 10.400,00 | KRW 10.000,00 | 28,14K |