APTN Inc. 270520
KRX · Südkorea · Versorger
KRW 818,00-14,00 (-1,68 %)
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 818,00 | -1,68 % | KRW 835,00 | KRW 884,00 | KRW 802,00 | 1,04M |
| 2026-10-01 | KRW 832,00 | +2,72 % | KRW 859,00 | KRW 895,00 | KRW 780,00 | 3,74M |
| 2026-09-30 | KRW 810,00 | -18,26 % | KRW 707,00 | KRW 895,00 | KRW 697,00 | 14,75M |
| 2026-09-29 | KRW 991,00 | -29,96 % | KRW 991,00 | KRW 991,00 | KRW 991,00 | 483,65K |
| 2026-09-28 | KRW 1.415,00 | -29,95 % | KRW 2.335,00 | KRW 2.335,00 | KRW 1.415,00 | 2,34M |
| 2026-09-23 | KRW 2.020,00 | -16,36 % | KRW 2.400,00 | KRW 2.415,00 | KRW 1.703,00 | 1,72M |
| 2026-09-22 | KRW 2.415,00 | -11,86 % | KRW 2.740,00 | KRW 2.755,00 | KRW 2.280,00 | 563,95K |
| 2026-09-21 | KRW 2.740,00 | -4,86 % | KRW 2.880,00 | KRW 2.915,00 | KRW 2.740,00 | 78,60K |
| 2026-09-18 | KRW 2.880,00 | -0,69 % | KRW 2.980,00 | KRW 2.980,00 | KRW 2.760,00 | 85,87K |
| 2026-09-17 | KRW 2.900,00 | +1,05 % | KRW 2.870,00 | KRW 2.980,00 | KRW 2.750,00 | 127,96K |
| 2026-09-16 | KRW 2.870,00 | -4,81 % | KRW 3.015,00 | KRW 3.065,00 | KRW 2.850,00 | 156,20K |
| 2026-09-15 | KRW 3.015,00 | -5,34 % | KRW 3.175,00 | KRW 3.175,00 | KRW 2.970,00 | 121,01K |
| 2026-09-14 | KRW 3.185,00 | -0,47 % | KRW 3.200,00 | KRW 3.220,00 | KRW 3.065,00 | 99,03K |
| 2026-09-11 | KRW 3.200,00 | +4,40 % | KRW 3.050,00 | KRW 3.280,00 | KRW 2.925,00 | 145,21K |
| 2026-09-10 | KRW 3.065,00 | +1,32 % | KRW 3.005,00 | KRW 3.300,00 | KRW 2.890,00 | 183,11K |
| 2026-09-09 | KRW 3.025,00 | +0,33 % | KRW 3.000,00 | KRW 3.050,00 | KRW 2.920,00 | 78,33K |
| 2026-09-08 | KRW 3.015,00 | +2,73 % | KRW 2.920,00 | KRW 3.040,00 | KRW 2.840,00 | 112,44K |
| 2026-09-07 | KRW 2.935,00 | -2,33 % | KRW 3.005,00 | KRW 3.025,00 | KRW 2.820,00 | 137,56K |
| 2026-09-04 | KRW 3.005,00 | +8,48 % | KRW 2.750,00 | KRW 3.090,00 | KRW 2.540,00 | 265,79K |
| 2026-09-03 | KRW 2.770,00 | +3,55 % | KRW 2.795,00 | KRW 3.050,00 | KRW 2.210,00 | 540,99K |
| 2026-09-02 | KRW 2.675,00 | -8,08 % | KRW 2.910,00 | KRW 3.100,00 | KRW 2.645,00 | 162,80K |
| 2026-09-01 | KRW 2.910,00 | -14,03 % | KRW 3.385,00 | KRW 3.390,00 | KRW 2.620,00 | 746,06K |
| 2026-08-31 | KRW 3.385,00 | -4,65 % | KRW 3.695,00 | KRW 3.695,00 | KRW 3.130,00 | 301,00K |
| 2026-08-28 | KRW 3.550,00 | +2,60 % | KRW 3.400,00 | KRW 3.600,00 | KRW 3.265,00 | 133,59K |
| 2026-08-27 | KRW 3.460,00 | -2,40 % | KRW 3.545,00 | KRW 3.830,00 | KRW 3.400,00 | 307,86K |
| 2026-08-26 | KRW 3.545,00 | -2,07 % | KRW 3.975,00 | KRW 3.975,00 | KRW 3.200,00 | 504,70K |
| 2026-08-25 | KRW 3.620,00 | -1,23 % | KRW 3.990,00 | KRW 3.990,00 | KRW 3.200,00 | 183,51K |
| 2026-08-24 | KRW 3.665,00 | -3,04 % | KRW 3.780,00 | KRW 3.855,00 | KRW 3.550,00 | 152,25K |
| 2026-08-21 | KRW 3.780,00 | +2,16 % | KRW 3.700,00 | KRW 3.795,00 | KRW 2.665,00 | 1,13M |
| 2026-08-20 | KRW 3.700,00 | -4,02 % | KRW 3.855,00 | KRW 3.855,00 | KRW 3.640,00 | 114,25K |
| 2026-08-19 | KRW 3.855,00 | -0,39 % | KRW 3.705,00 | KRW 3.870,00 | KRW 3.615,00 | 140,39K |
| 2026-08-18 | KRW 3.870,00 | -4,44 % | KRW 4.050,00 | KRW 4.055,00 | KRW 3.760,00 | 141,08K |
| 2026-08-14 | KRW 4.050,00 | 0,00 % | KRW 4.100,00 | KRW 4.100,00 | KRW 3.810,00 | 160,90K |
| 2026-08-13 | KRW 4.050,00 | +0,62 % | KRW 4.025,00 | KRW 4.125,00 | KRW 3.730,00 | 299,73K |
| 2026-08-12 | KRW 4.025,00 | +4,41 % | KRW 3.970,00 | KRW 4.030,00 | KRW 3.775,00 | 191,60K |
| 2026-08-11 | KRW 3.855,00 | +5,04 % | KRW 3.650,00 | KRW 4.000,00 | KRW 3.560,00 | 238,81K |
| 2026-08-10 | KRW 3.670,00 | 0,00 % | KRW 3.660,00 | KRW 3.720,00 | KRW 3.485,00 | 148,18K |
| 2026-08-07 | KRW 3.670,00 | -0,68 % | KRW 3.740,00 | KRW 3.860,00 | KRW 3.660,00 | 238,51K |
| 2026-08-06 | KRW 3.695,00 | -0,94 % | KRW 3.770,00 | KRW 3.810,00 | KRW 3.555,00 | 227,50K |
| 2026-08-05 | KRW 3.730,00 | +5,52 % | KRW 3.610,00 | KRW 3.750,00 | KRW 3.500,00 | 266,95K |
| 2026-08-04 | KRW 3.535,00 | +10,30 % | KRW 3.205,00 | KRW 3.610,00 | KRW 3.170,00 | 487,49K |
| 2026-08-03 | KRW 3.205,00 | +1,75 % | KRW 3.155,00 | KRW 3.265,00 | KRW 3.070,00 | 191,60K |
| 2026-07-31 | KRW 3.150,00 | +0,16 % | KRW 3.060,00 | KRW 3.325,00 | KRW 3.060,00 | 268,66K |
| 2026-07-30 | KRW 3.145,00 | +0,16 % | KRW 3.065,00 | KRW 3.190,00 | KRW 2.990,00 | 149,01K |
| 2026-07-29 | KRW 3.140,00 | -1,88 % | KRW 3.200,00 | KRW 3.250,00 | KRW 3.060,00 | 177,66K |
| 2026-07-28 | KRW 3.200,00 | +1,43 % | KRW 3.155,00 | KRW 3.260,00 | KRW 2.780,00 | 273,28K |
| 2026-07-27 | KRW 3.155,00 | +1,77 % | KRW 3.285,00 | KRW 3.345,00 | KRW 3.050,00 | 300,57K |
| 2026-07-24 | KRW 3.100,00 | +4,73 % | KRW 2.980,00 | KRW 3.150,00 | KRW 2.880,00 | 179,45K |
| 2026-07-23 | KRW 2.960,00 | -4,05 % | KRW 3.030,00 | KRW 3.270,00 | KRW 2.960,00 | 348,82K |
| 2026-07-22 | KRW 3.085,00 | +7,30 % | KRW 2.920,00 | KRW 3.120,00 | KRW 2.835,00 | 247,48K |
| 2026-07-21 | KRW 2.875,00 | -0,86 % | KRW 2.905,00 | KRW 3.040,00 | KRW 2.680,00 | 172,03K |
| 2026-07-20 | KRW 2.900,00 | -5,84 % | KRW 3.075,00 | KRW 3.195,00 | KRW 2.820,00 | 199,16K |
| 2026-07-16 | KRW 3.080,00 | +5,48 % | KRW 2.920,00 | KRW 3.200,00 | KRW 2.820,00 | 291,53K |
| 2026-07-15 | KRW 2.920,00 | +6,96 % | KRW 2.600,00 | KRW 2.945,00 | KRW 2.570,00 | 341,64K |
| 2026-07-14 | KRW 2.730,00 | +9,86 % | KRW 2.485,00 | KRW 2.800,00 | KRW 2.400,00 | 504,08K |
| 2026-07-13 | KRW 2.485,00 | +3,54 % | KRW 2.415,00 | KRW 2.540,00 | KRW 2.300,00 | 152,23K |
| 2026-07-10 | KRW 2.400,00 | 0,00 % | KRW 2.420,00 | KRW 2.505,00 | KRW 2.380,00 | 123,19K |
| 2026-07-09 | KRW 2.400,00 | -1,03 % | KRW 2.390,00 | KRW 2.605,00 | KRW 2.155,00 | 339,66K |
| 2026-07-08 | KRW 2.425,00 | -6,73 % | KRW 2.580,00 | KRW 2.580,00 | KRW 2.325,00 | 286,86K |
| 2026-07-07 | KRW 2.600,00 | -3,70 % | KRW 2.700,00 | KRW 2.810,00 | KRW 2.500,00 | 301,71K |
| 2026-07-06 | KRW 2.700,00 | +7,14 % | KRW 2.530,00 | KRW 2.975,00 | KRW 2.505,00 | 551,68K |
| 2026-07-03 | KRW 2.520,00 | -3,45 % | KRW 2.610,00 | KRW 2.680,00 | KRW 2.410,00 | 418,35K |
| 2026-07-02 | KRW 2.610,00 | +3,98 % | KRW 2.700,00 | KRW 2.800,00 | KRW 2.150,00 | 1,60M |
| 2026-07-01 | KRW 2.510,00 | +15,94 % | KRW 2.245,00 | KRW 2.775,00 | KRW 1.952,00 | 2,84M |
| 2026-06-30 | KRW 2.165,00 | +29,72 % | KRW 1.669,00 | KRW 2.165,00 | KRW 1.669,00 | 5,00M |
| 2026-06-29 | KRW 1.669,00 | +29,98 % | KRW 1.669,00 | KRW 1.669,00 | KRW 1.503,00 | 2,62M |
| 2026-06-26 | KRW 1.284,00 | +29,96 % | KRW 1.284,00 | KRW 1.284,00 | KRW 1.284,00 | 169,11K |
| 2026-06-25 | KRW 988,00 | +30,00 % | KRW 789,00 | KRW 988,00 | KRW 789,00 | 228,03K |
| 2026-06-24 | KRW 760,00 | -1,43 % | KRW 783,00 | KRW 833,00 | KRW 730,00 | 158,41K |
| 2026-06-23 | KRW 771,00 | -3,38 % | KRW 791,00 | KRW 866,00 | KRW 765,00 | 167,03K |
| 2026-06-22 | KRW 798,00 | -5,11 % | KRW 841,00 | KRW 867,00 | KRW 785,00 | 137,78K |
| 2026-06-19 | KRW 841,00 | -10,15 % | KRW 937,00 | KRW 986,00 | KRW 837,00 | 191,20K |
| 2026-06-18 | KRW 936,00 | -4,78 % | KRW 980,00 | KRW 999,00 | KRW 936,00 | 84,35K |
| 2026-06-17 | KRW 983,00 | -3,06 % | KRW 1.089,00 | KRW 1.089,00 | KRW 979,00 | 93,73K |
| 2026-06-16 | KRW 1.014,00 | +4,00 % | KRW 1.000,00 | KRW 1.090,00 | KRW 971,00 | 111,03K |
| 2026-06-15 | KRW 975,00 | -0,31 % | KRW 990,00 | KRW 1.047,00 | KRW 974,00 | 37,11K |
| 2026-06-12 | KRW 978,00 | +1,03 % | KRW 967,00 | KRW 1.085,00 | KRW 940,00 | 116,48K |
| 2026-06-11 | KRW 968,00 | +1,36 % | KRW 970,00 | KRW 980,00 | KRW 921,00 | 80,55K |
| 2026-06-10 | KRW 955,00 | -2,65 % | KRW 973,00 | KRW 1.009,00 | KRW 931,00 | 70,86K |
| 2026-06-09 | KRW 981,00 | +4,36 % | KRW 989,00 | KRW 1.025,00 | KRW 954,00 | 111,97K |
| 2026-06-08 | KRW 940,00 | -13,68 % | KRW 1.070,00 | KRW 1.070,00 | KRW 911,00 | 112,10K |
| 2026-06-05 | KRW 1.089,00 | -0,64 % | KRW 1.094,00 | KRW 1.390,00 | KRW 1.000,00 | 237,55K |
| 2026-06-04 | KRW 1.096,00 | 0,00 % | KRW 1.090,00 | KRW 1.144,00 | KRW 1.046,00 | 177,21K |
| 2026-06-02 | KRW 1.096,00 | -12,46 % | KRW 1.250,00 | KRW 1.254,00 | KRW 1.060,00 | 235,65K |
| 2026-06-01 | KRW 1.252,00 | -10,32 % | KRW 1.396,00 | KRW 1.421,00 | KRW 1.252,00 | 88,08K |
| 2026-05-29 | KRW 1.396,00 | -0,64 % | KRW 1.405,00 | KRW 1.419,00 | KRW 1.362,00 | 97,03K |
| 2026-05-28 | KRW 1.405,00 | -3,83 % | KRW 1.461,00 | KRW 1.477,00 | KRW 1.368,00 | 73,92K |
| 2026-05-27 | KRW 1.461,00 | -9,20 % | KRW 1.609,00 | KRW 1.609,00 | KRW 1.449,00 | 141,92K |
| 2026-05-26 | KRW 1.609,00 | +13,63 % | KRW 1.499,00 | KRW 1.736,00 | KRW 1.402,00 | 1,10M |
| 2026-05-22 | KRW 1.416,00 | +5,75 % | KRW 1.340,00 | KRW 1.584,00 | KRW 1.331,00 | 198,03K |