APRO Co., LTD 262260
KRX · Südkorea · Produzierendes Gewerbe
KRW 4.475,00+75,00 (+1,70 %)
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 4.475,00 | +1,70 % | KRW 4.450,00 | KRW 4.675,00 | KRW 4.380,00 | 26,48K |
| 2026-10-01 | KRW 4.400,00 | +1,85 % | KRW 4.360,00 | KRW 4.465,00 | KRW 4.320,00 | 19,48K |
| 2026-09-30 | KRW 4.320,00 | -3,57 % | KRW 4.555,00 | KRW 4.565,00 | KRW 4.320,00 | 29,84K |
| 2026-09-29 | KRW 4.480,00 | -4,68 % | KRW 4.740,00 | KRW 4.740,00 | KRW 4.465,00 | 54,15K |
| 2026-09-28 | KRW 4.700,00 | +3,87 % | KRW 4.550,00 | KRW 4.800,00 | KRW 4.410,00 | 90,33K |
| 2026-09-23 | KRW 4.525,00 | 0,00 % | KRW 4.510,00 | KRW 4.600,00 | KRW 4.350,00 | 36,99K |
| 2026-09-22 | KRW 4.525,00 | -1,63 % | KRW 4.715,00 | KRW 4.740,00 | KRW 4.525,00 | 40,87K |
| 2026-09-21 | KRW 4.600,00 | +3,37 % | KRW 4.450,00 | KRW 4.680,00 | KRW 4.360,00 | 61,50K |
| 2026-09-18 | KRW 4.450,00 | +0,79 % | KRW 4.415,00 | KRW 4.500,00 | KRW 4.345,00 | 27,24K |
| 2026-09-17 | KRW 4.415,00 | +0,46 % | KRW 4.445,00 | KRW 4.485,00 | KRW 4.265,00 | 36,55K |
| 2026-09-16 | KRW 4.395,00 | -0,57 % | KRW 4.405,00 | KRW 4.530,00 | KRW 4.150,00 | 63,04K |
| 2026-09-15 | KRW 4.420,00 | +7,80 % | KRW 4.040,00 | KRW 4.470,00 | KRW 4.040,00 | 60,96K |
| 2026-09-14 | KRW 4.100,00 | -2,26 % | KRW 4.195,00 | KRW 4.195,00 | KRW 4.060,00 | 33,67K |
| 2026-09-11 | KRW 4.195,00 | +1,08 % | KRW 4.105,00 | KRW 4.375,00 | KRW 4.040,00 | 52,44K |
| 2026-09-10 | KRW 4.150,00 | +0,24 % | KRW 4.140,00 | KRW 4.280,00 | KRW 3.990,00 | 73,74K |
| 2026-09-09 | KRW 4.140,00 | +9,96 % | KRW 3.765,00 | KRW 4.140,00 | KRW 3.720,00 | 83,64K |
| 2026-09-08 | KRW 3.765,00 | +1,76 % | KRW 3.700,00 | KRW 3.890,00 | KRW 3.645,00 | 70,97K |
| 2026-09-07 | KRW 3.700,00 | +9,47 % | KRW 3.380,00 | KRW 3.745,00 | KRW 3.375,00 | 92,95K |
| 2026-09-04 | KRW 3.380,00 | -0,59 % | KRW 3.400,00 | KRW 3.475,00 | KRW 3.320,00 | 54,11K |
| 2026-09-03 | KRW 3.400,00 | -1,73 % | KRW 3.550,00 | KRW 3.550,00 | KRW 3.360,00 | 20,56K |
| 2026-09-02 | KRW 3.460,00 | -5,98 % | KRW 3.670,00 | KRW 3.670,00 | KRW 3.460,00 | 36,62K |
| 2026-09-01 | KRW 3.680,00 | +2,51 % | KRW 3.600,00 | KRW 3.690,00 | KRW 3.485,00 | 18,77K |
| 2026-08-31 | KRW 3.590,00 | +0,56 % | KRW 3.570,00 | KRW 3.600,00 | KRW 3.310,00 | 30,60K |
| 2026-08-28 | KRW 3.570,00 | +1,71 % | KRW 3.510,00 | KRW 3.660,00 | KRW 3.490,00 | 28,42K |
| 2026-08-27 | KRW 3.510,00 | +2,93 % | KRW 3.420,00 | KRW 3.590,00 | KRW 3.330,00 | 53,25K |
| 2026-08-26 | KRW 3.410,00 | +0,59 % | KRW 3.385,00 | KRW 3.460,00 | KRW 3.265,00 | 75,44K |
| 2026-08-25 | KRW 3.390,00 | +2,73 % | KRW 3.350,00 | KRW 3.400,00 | KRW 3.155,00 | 30,19K |
| 2026-08-24 | KRW 3.300,00 | +7,67 % | KRW 3.065,00 | KRW 3.600,00 | KRW 3.065,00 | 83,73K |
| 2026-08-21 | KRW 3.065,00 | -5,26 % | KRW 3.235,00 | KRW 3.235,00 | KRW 2.995,00 | 49,56K |
| 2026-08-20 | KRW 3.235,00 | +4,35 % | KRW 3.170,00 | KRW 3.340,00 | KRW 3.125,00 | 58,41K |
| 2026-08-19 | KRW 3.100,00 | -3,58 % | KRW 3.200,00 | KRW 3.200,00 | KRW 3.055,00 | 89,85K |
| 2026-08-18 | KRW 3.215,00 | -3,89 % | KRW 3.300,00 | KRW 3.400,00 | KRW 3.150,00 | 76,18K |
| 2026-08-14 | KRW 3.345,00 | -1,18 % | KRW 3.385,00 | KRW 3.505,00 | KRW 3.310,00 | 56,93K |
| 2026-08-13 | KRW 3.385,00 | -1,17 % | KRW 3.490,00 | KRW 3.490,00 | KRW 3.280,00 | 83,02K |
| 2026-08-12 | KRW 3.425,00 | +1,48 % | KRW 3.375,00 | KRW 3.470,00 | KRW 3.255,00 | 43,63K |
| 2026-08-11 | KRW 3.375,00 | +0,30 % | KRW 3.365,00 | KRW 3.675,00 | KRW 3.205,00 | 68,60K |
| 2026-08-10 | KRW 3.365,00 | +12,92 % | KRW 2.980,00 | KRW 3.390,00 | KRW 2.980,00 | 91,54K |
| 2026-08-07 | KRW 2.980,00 | -3,40 % | KRW 3.055,00 | KRW 3.245,00 | KRW 2.960,00 | 109,83K |
| 2026-08-06 | KRW 3.085,00 | +8,25 % | KRW 2.850,00 | KRW 3.110,00 | KRW 2.755,00 | 136,87K |
| 2026-08-05 | KRW 2.850,00 | +7,14 % | KRW 2.730,00 | KRW 2.860,00 | KRW 2.660,00 | 146,95K |
| 2026-08-04 | KRW 2.660,00 | +6,83 % | KRW 2.490,00 | KRW 2.730,00 | KRW 2.490,00 | 138,38K |
| 2026-08-03 | KRW 2.490,00 | +0,61 % | KRW 2.475,00 | KRW 2.580,00 | KRW 2.370,00 | 50,38K |
| 2026-07-31 | KRW 2.475,00 | +8,55 % | KRW 2.390,00 | KRW 2.500,00 | KRW 2.300,00 | 55,98K |
| 2026-07-30 | KRW 2.280,00 | +3,64 % | KRW 2.210,00 | KRW 2.365,00 | KRW 2.205,00 | 110,29K |
| 2026-07-29 | KRW 2.200,00 | -11,65 % | KRW 2.500,00 | KRW 2.540,00 | KRW 2.105,00 | 176,36K |
| 2026-07-28 | KRW 2.490,00 | -8,29 % | KRW 2.655,00 | KRW 2.680,00 | KRW 2.460,00 | 136,82K |
| 2026-07-27 | KRW 2.715,00 | -3,21 % | KRW 2.805,00 | KRW 2.815,00 | KRW 2.665,00 | 56,32K |
| 2026-07-24 | KRW 2.805,00 | -1,75 % | KRW 2.855,00 | KRW 2.855,00 | KRW 2.715,00 | 41,41K |
| 2026-07-23 | KRW 2.855,00 | +6,13 % | KRW 2.690,00 | KRW 2.880,00 | KRW 2.690,00 | 39,99K |
| 2026-07-22 | KRW 2.690,00 | -1,82 % | KRW 2.770,00 | KRW 2.890,00 | KRW 2.685,00 | 34,72K |
| 2026-07-21 | KRW 2.740,00 | +0,18 % | KRW 2.715,00 | KRW 2.770,00 | KRW 2.620,00 | 72,00K |
| 2026-07-20 | KRW 2.735,00 | -4,20 % | KRW 2.875,00 | KRW 2.875,00 | KRW 2.665,00 | 64,82K |
| 2026-07-16 | KRW 2.855,00 | -4,03 % | KRW 2.975,00 | KRW 3.000,00 | KRW 2.855,00 | 54,46K |
| 2026-07-15 | KRW 2.975,00 | +7,59 % | KRW 2.770,00 | KRW 3.025,00 | KRW 2.770,00 | 40,29K |
| 2026-07-14 | KRW 2.765,00 | -4,49 % | KRW 2.875,00 | KRW 2.960,00 | KRW 2.630,00 | 127,71K |
| 2026-07-13 | KRW 2.895,00 | -4,77 % | KRW 3.040,00 | KRW 3.250,00 | KRW 2.895,00 | 98,66K |
| 2026-07-10 | KRW 3.040,00 | +9,16 % | KRW 2.850,00 | KRW 3.070,00 | KRW 2.845,00 | 49,52K |
| 2026-07-09 | KRW 2.785,00 | -0,89 % | KRW 2.810,00 | KRW 2.990,00 | KRW 2.780,00 | 61,76K |
| 2026-07-08 | KRW 2.810,00 | -8,17 % | KRW 3.065,00 | KRW 3.130,00 | KRW 2.800,00 | 92,93K |
| 2026-07-07 | KRW 3.060,00 | -5,70 % | KRW 3.245,00 | KRW 3.310,00 | KRW 3.040,00 | 35,79K |
| 2026-07-06 | KRW 3.245,00 | -0,61 % | KRW 3.265,00 | KRW 3.350,00 | KRW 3.085,00 | 40,54K |
| 2026-07-03 | KRW 3.265,00 | -3,12 % | KRW 3.375,00 | KRW 3.390,00 | KRW 3.040,00 | 75,08K |
| 2026-07-02 | KRW 3.370,00 | -6,00 % | KRW 3.630,00 | KRW 3.645,00 | KRW 3.250,00 | 89,90K |
| 2026-07-01 | KRW 3.585,00 | +1,56 % | KRW 3.570,00 | KRW 3.610,00 | KRW 3.445,00 | 51,71K |
| 2026-06-30 | KRW 3.530,00 | -1,67 % | KRW 3.610,00 | KRW 3.680,00 | KRW 3.400,00 | 57,99K |
| 2026-06-29 | KRW 3.590,00 | +13,61 % | KRW 3.160,00 | KRW 3.590,00 | KRW 3.075,00 | 85,96K |
| 2026-06-26 | KRW 3.160,00 | -7,33 % | KRW 3.380,00 | KRW 3.385,00 | KRW 3.040,00 | 178,53K |
| 2026-06-25 | KRW 3.410,00 | -7,21 % | KRW 3.680,00 | KRW 3.790,00 | KRW 3.330,00 | 156,78K |
| 2026-06-24 | KRW 3.675,00 | -4,05 % | KRW 3.800,00 | KRW 3.835,00 | KRW 3.530,00 | 181,92K |
| 2026-06-23 | KRW 3.830,00 | -8,15 % | KRW 4.050,00 | KRW 4.190,00 | KRW 3.755,00 | 349,42K |
| 2026-06-22 | KRW 4.170,00 | -9,94 % | KRW 4.640,00 | KRW 4.750,00 | KRW 4.135,00 | 272,61K |
| 2026-06-19 | KRW 4.630,00 | -8,32 % | KRW 5.050,00 | KRW 5.060,00 | KRW 4.480,00 | 291,79K |
| 2026-06-18 | KRW 5.050,00 | -6,48 % | KRW 5.430,00 | KRW 5.440,00 | KRW 4.950,00 | 271,74K |
| 2026-06-17 | KRW 5.400,00 | -11,76 % | KRW 6.020,00 | KRW 6.080,00 | KRW 5.370,00 | 433,60K |
| 2026-06-16 | KRW 6.120,00 | -1,29 % | KRW 6.200,00 | KRW 6.320,00 | KRW 5.840,00 | 241,42K |
| 2026-06-15 | KRW 6.200,00 | +4,91 % | KRW 5.940,00 | KRW 6.390,00 | KRW 5.830,00 | 227,30K |
| 2026-06-12 | KRW 5.910,00 | -0,17 % | KRW 6.100,00 | KRW 6.270,00 | KRW 5.770,00 | 157,47K |
| 2026-06-11 | KRW 5.920,00 | +0,17 % | KRW 5.880,00 | KRW 6.020,00 | KRW 5.530,00 | 168,55K |
| 2026-06-10 | KRW 5.910,00 | +3,68 % | KRW 5.800,00 | KRW 5.930,00 | KRW 5.460,00 | 34 |
| 2026-06-09 | KRW 5.700,00 | +8,16 % | KRW 5.300,00 | KRW 5.970,00 | KRW 5.300,00 | 310,29K |
| 2026-06-08 | KRW 5.270,00 | -10,22 % | KRW 5.750,00 | KRW 5.750,00 | KRW 4.930,00 | 545,00K |
| 2026-06-05 | KRW 5.870,00 | -6,23 % | KRW 6.270,00 | KRW 6.270,00 | KRW 5.680,00 | 169,52K |
| 2026-06-04 | KRW 6.260,00 | +3,81 % | KRW 6.250,00 | KRW 6.680,00 | KRW 6.030,00 | 163,18K |
| 2026-06-02 | KRW 6.030,00 | -0,99 % | KRW 6.100,00 | KRW 6.350,00 | KRW 5.560,00 | 315,68K |
| 2026-06-01 | KRW 6.090,00 | -8,14 % | KRW 6.700,00 | KRW 6.700,00 | KRW 5.900,00 | 374,81K |
| 2026-05-29 | KRW 6.630,00 | -11,36 % | KRW 7.760,00 | KRW 7.850,00 | KRW 6.420,00 | 465,71K |
| 2026-05-28 | KRW 7.480,00 | -7,43 % | KRW 8.200,00 | KRW 8.690,00 | KRW 7.100,00 | 525,51K |
| 2026-05-27 | KRW 8.080,00 | -10,62 % | KRW 9.050,00 | KRW 9.070,00 | KRW 8.000,00 | 305,86K |
| 2026-05-26 | KRW 9.040,00 | -1,20 % | KRW 9.400,00 | KRW 10.900,00 | KRW 8.510,00 | 734,80K |
| 2026-05-22 | KRW 9.150,00 | +14,66 % | KRW 8.300,00 | KRW 10.280,00 | KRW 8.210,00 | 1,66M |