Air Busan Co., Ltd. 298690
KRX · Südkorea · Transport
KRW 1.507,00-2,00 (-0,13 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1.507,00 | -0,13 % | KRW 1.511,00 | KRW 1.522,00 | KRW 1.504,00 | 33,30K |
| 2026-09-30 | KRW 1.509,00 | 0,00 % | KRW 1.508,00 | KRW 1.515,00 | KRW 1.507,00 | 33,63K |
| 2026-09-29 | KRW 1.509,00 | -0,40 % | KRW 1.515,00 | KRW 1.515,00 | KRW 1.500,00 | 43,59K |
| 2026-09-28 | KRW 1.515,00 | -0,72 % | KRW 1.527,00 | KRW 1.530,00 | KRW 1.514,00 | 32,18K |
| 2026-09-23 | KRW 1.526,00 | 0,00 % | KRW 1.555,00 | KRW 1.555,00 | KRW 1.524,00 | 42,36K |
| 2026-09-22 | KRW 1.526,00 | +1,19 % | KRW 1.495,00 | KRW 1.539,00 | KRW 1.495,00 | 65,06K |
| 2026-09-21 | KRW 1.508,00 | +0,47 % | KRW 1.507,00 | KRW 1.509,00 | KRW 1.495,00 | 39,62K |
| 2026-09-18 | KRW 1.501,00 | -0,46 % | KRW 1.524,00 | KRW 1.524,00 | KRW 1.496,00 | 75,51K |
| 2026-09-17 | KRW 1.508,00 | -1,18 % | KRW 1.525,00 | KRW 1.525,00 | KRW 1.508,00 | 25,97K |
| 2026-09-16 | KRW 1.526,00 | +1,13 % | KRW 1.540,00 | KRW 1.540,00 | KRW 1.499,00 | 100,94K |
| 2026-09-15 | KRW 1.509,00 | -0,26 % | KRW 1.547,00 | KRW 1.547,00 | KRW 1.506,00 | 24,36K |
| 2026-09-14 | KRW 1.513,00 | +0,27 % | KRW 1.505,00 | KRW 1.518,00 | KRW 1.500,00 | 24,64K |
| 2026-09-11 | KRW 1.509,00 | -0,72 % | KRW 1.508,00 | KRW 1.528,00 | KRW 1.495,00 | 19,25K |
| 2026-09-10 | KRW 1.520,00 | -2,25 % | KRW 1.539,00 | KRW 1.541,00 | KRW 1.450,00 | 171,86K |
| 2026-09-09 | KRW 1.555,00 | -2,81 % | KRW 1.590,00 | KRW 1.615,00 | KRW 1.550,00 | 52,48K |
| 2026-09-08 | KRW 1.600,00 | +2,17 % | KRW 1.566,00 | KRW 1.628,00 | KRW 1.551,00 | 168,81K |
| 2026-09-07 | KRW 1.566,00 | +2,02 % | KRW 1.532,00 | KRW 1.585,00 | KRW 1.532,00 | 106,77K |
| 2026-09-04 | KRW 1.535,00 | +1,99 % | KRW 1.505,00 | KRW 1.545,00 | KRW 1.505,00 | 39,79K |
| 2026-09-03 | KRW 1.505,00 | +0,33 % | KRW 1.510,00 | KRW 1.550,00 | KRW 1.505,00 | 77,06K |
| 2026-09-02 | KRW 1.500,00 | -1,64 % | KRW 1.501,00 | KRW 1.522,00 | KRW 1.500,00 | 36,17K |
| 2026-09-01 | KRW 1.525,00 | -0,85 % | KRW 1.520,00 | KRW 1.555,00 | KRW 1.514,00 | 62,61K |
| 2026-08-31 | KRW 1.538,00 | -1,35 % | KRW 1.559,00 | KRW 1.559,00 | KRW 1.511,00 | 63,97K |
| 2026-08-28 | KRW 1.559,00 | +0,06 % | KRW 1.559,00 | KRW 1.565,00 | KRW 1.551,00 | 44,24K |
| 2026-08-27 | KRW 1.558,00 | +0,91 % | KRW 1.544,00 | KRW 1.565,00 | KRW 1.537,00 | 56,63K |
| 2026-08-26 | KRW 1.544,00 | +0,32 % | KRW 1.527,00 | KRW 1.555,00 | KRW 1.479,00 | 114,78K |
| 2026-08-25 | KRW 1.539,00 | -2,16 % | KRW 1.575,00 | KRW 1.580,00 | KRW 1.525,00 | 69,61K |
| 2026-08-24 | KRW 1.573,00 | +7,08 % | KRW 1.512,00 | KRW 1.600,00 | KRW 1.512,00 | 296,03K |
| 2026-08-21 | KRW 1.469,00 | +0,48 % | KRW 1.450,00 | KRW 1.469,00 | KRW 1.444,00 | 40,24K |
| 2026-08-20 | KRW 1.462,00 | +1,32 % | KRW 1.438,00 | KRW 1.475,00 | KRW 1.434,00 | 56,63K |
| 2026-08-19 | KRW 1.443,00 | -0,35 % | KRW 1.448,00 | KRW 1.478,00 | KRW 1.431,00 | 71,48K |
| 2026-08-18 | KRW 1.448,00 | -2,62 % | KRW 1.487,00 | KRW 1.510,00 | KRW 1.445,00 | 123,99K |
| 2026-08-14 | KRW 1.487,00 | +1,09 % | KRW 1.473,00 | KRW 1.514,00 | KRW 1.466,00 | 210,12K |
| 2026-08-13 | KRW 1.471,00 | -4,17 % | KRW 1.537,00 | KRW 1.537,00 | KRW 1.413,00 | 325,58K |
| 2026-08-12 | KRW 1.535,00 | +0,72 % | KRW 1.524,00 | KRW 1.535,00 | KRW 1.516,00 | 74,79K |
| 2026-08-11 | KRW 1.524,00 | -0,85 % | KRW 1.537,00 | KRW 1.551,00 | KRW 1.523,00 | 78,37K |
| 2026-08-10 | KRW 1.537,00 | +0,20 % | KRW 1.541,00 | KRW 1.549,00 | KRW 1.510,00 | 82,49K |
| 2026-08-07 | KRW 1.534,00 | -1,03 % | KRW 1.550,00 | KRW 1.550,00 | KRW 1.519,00 | 95,60K |
| 2026-08-06 | KRW 1.550,00 | +0,13 % | KRW 1.540,00 | KRW 1.590,00 | KRW 1.537,00 | 330,47K |
| 2026-08-05 | KRW 1.548,00 | +1,44 % | KRW 1.535,00 | KRW 1.592,00 | KRW 1.528,00 | 154,08K |
| 2026-08-04 | KRW 1.526,00 | +0,07 % | KRW 1.510,00 | KRW 1.540,00 | KRW 1.510,00 | 115,38K |
| 2026-08-03 | KRW 1.525,00 | +1,87 % | KRW 1.497,00 | KRW 1.529,00 | KRW 1.472,00 | 150,56K |
| 2026-07-31 | KRW 1.497,00 | +1,42 % | KRW 1.470,00 | KRW 1.498,00 | KRW 1.462,00 | 190,35K |
| 2026-07-30 | KRW 1.476,00 | -0,47 % | KRW 1.421,00 | KRW 1.484,00 | KRW 1.421,00 | 165,05K |
| 2026-07-29 | KRW 1.483,00 | -0,40 % | KRW 1.488,00 | KRW 1.488,00 | KRW 1.400,00 | 176,14K |
| 2026-07-28 | KRW 1.489,00 | +0,07 % | KRW 1.499,00 | KRW 1.499,00 | KRW 1.401,00 | 209,28K |
| 2026-07-27 | KRW 1.488,00 | +0,20 % | KRW 1.485,00 | KRW 1.510,00 | KRW 1.467,00 | 154,11K |
| 2026-07-24 | KRW 1.485,00 | -0,34 % | KRW 1.469,00 | KRW 1.492,00 | KRW 1.444,00 | 68,41K |
| 2026-07-23 | KRW 1.490,00 | +3,69 % | KRW 1.438,00 | KRW 1.494,00 | KRW 1.434,00 | 88,83K |
| 2026-07-22 | KRW 1.437,00 | +0,49 % | KRW 1.420,00 | KRW 1.439,00 | KRW 1.420,00 | 85,45K |
| 2026-07-21 | KRW 1.430,00 | +1,20 % | KRW 1.403,00 | KRW 1.430,00 | KRW 1.403,00 | 54,74K |
| 2026-07-20 | KRW 1.413,00 | -2,62 % | KRW 1.449,00 | KRW 1.449,00 | KRW 1.404,00 | 94,33K |
| 2026-07-16 | KRW 1.451,00 | -2,55 % | KRW 1.489,00 | KRW 1.495,00 | KRW 1.402,00 | 516,40K |
| 2026-07-15 | KRW 1.489,00 | +1,85 % | KRW 1.518,00 | KRW 1.518,00 | KRW 1.465,00 | 246,06K |
| 2026-07-14 | KRW 1.462,00 | -1,62 % | KRW 1.516,00 | KRW 1.588,00 | KRW 1.456,00 | 244,73K |
| 2026-07-13 | KRW 1.486,00 | -8,55 % | KRW 1.579,00 | KRW 1.640,00 | KRW 1.481,00 | 277,27K |
| 2026-07-10 | KRW 1.625,00 | +3,77 % | KRW 1.566,00 | KRW 1.652,00 | KRW 1.532,00 | 544,65K |
| 2026-07-09 | KRW 1.566,00 | +6,82 % | KRW 1.454,00 | KRW 1.679,00 | KRW 1.454,00 | 1,78M |
| 2026-07-08 | KRW 1.466,00 | -3,17 % | KRW 1.501,00 | KRW 1.515,00 | KRW 1.460,00 | 232,98K |
| 2026-07-07 | KRW 1.514,00 | -0,98 % | KRW 1.506,00 | KRW 1.629,00 | KRW 1.450,00 | 183,75K |
| 2026-07-06 | KRW 1.529,00 | -1,67 % | KRW 1.561,00 | KRW 1.569,00 | KRW 1.500,00 | 100,38K |
| 2026-07-03 | KRW 1.555,00 | -1,27 % | KRW 1.577,00 | KRW 1.590,00 | KRW 1.484,00 | 123,57K |
| 2026-07-02 | KRW 1.575,00 | +0,38 % | KRW 1.546,00 | KRW 1.622,00 | KRW 1.540,00 | 139,01K |
| 2026-07-01 | KRW 1.569,00 | +1,75 % | KRW 1.543,00 | KRW 1.591,00 | KRW 1.520,00 | 147,71K |
| 2026-06-30 | KRW 1.542,00 | -2,84 % | KRW 1.588,00 | KRW 1.644,00 | KRW 1.540,00 | 140,00K |
| 2026-06-29 | KRW 1.587,00 | +5,94 % | KRW 1.498,00 | KRW 1.600,00 | KRW 1.488,00 | 243,22K |
| 2026-06-26 | KRW 1.498,00 | -7,42 % | KRW 1.603,00 | KRW 1.950,00 | KRW 1.400,00 | 2,04M |
| 2026-06-25 | KRW 1.618,00 | +2,66 % | KRW 1.580,00 | KRW 1.706,00 | KRW 1.576,00 | 226,18K |
| 2026-06-24 | KRW 1.576,00 | +2,27 % | KRW 1.511,00 | KRW 1.582,00 | KRW 1.511,00 | 173,99K |
| 2026-06-23 | KRW 1.541,00 | -1,47 % | KRW 1.564,00 | KRW 1.583,00 | KRW 1.533,00 | 201,38K |
| 2026-06-22 | KRW 1.564,00 | -2,92 % | KRW 1.575,00 | KRW 1.619,00 | KRW 1.559,00 | 129,43K |
| 2026-06-19 | KRW 1.611,00 | -4,22 % | KRW 1.680,00 | KRW 1.700,00 | KRW 1.595,00 | 246,55K |
| 2026-06-18 | KRW 1.682,00 | -4,54 % | KRW 1.762,00 | KRW 1.763,00 | KRW 1.658,00 | 253,95K |
| 2026-06-17 | KRW 1.762,00 | -2,06 % | KRW 1.800,00 | KRW 1.822,00 | KRW 1.752,00 | 158,03K |
| 2026-06-16 | KRW 1.799,00 | -3,44 % | KRW 1.861,00 | KRW 1.862,00 | KRW 1.799,00 | 326,65K |
| 2026-06-15 | KRW 1.863,00 | +13,11 % | KRW 1.810,00 | KRW 2.085,00 | KRW 1.717,00 | 2,14M |
| 2026-06-12 | KRW 1.647,00 | +3,91 % | KRW 1.629,00 | KRW 1.666,00 | KRW 1.621,00 | 121,18K |
| 2026-06-11 | KRW 1.585,00 | -0,06 % | KRW 1.586,00 | KRW 1.602,00 | KRW 1.520,00 | 121,90K |
| 2026-06-10 | KRW 1.586,00 | -1,31 % | KRW 1.605,00 | KRW 1.612,00 | KRW 1.550,00 | 55 |
| 2026-06-09 | KRW 1.607,00 | +1,39 % | KRW 1.585,00 | KRW 1.628,00 | KRW 1.585,00 | 91,65K |
| 2026-06-08 | KRW 1.585,00 | -4,06 % | KRW 1.649,00 | KRW 1.650,00 | KRW 1.583,00 | 223,14K |
| 2026-06-05 | KRW 1.652,00 | -0,48 % | KRW 1.661,00 | KRW 1.704,00 | KRW 1.625,00 | 201,28K |
| 2026-06-04 | KRW 1.660,00 | -1,19 % | KRW 1.680,00 | KRW 1.728,00 | KRW 1.660,00 | 132,11K |
| 2026-06-02 | KRW 1.680,00 | -1,75 % | KRW 1.710,00 | KRW 1.738,00 | KRW 1.669,00 | 187,29K |
| 2026-06-01 | KRW 1.710,00 | -5,11 % | KRW 1.802,00 | KRW 1.802,00 | KRW 1.650,00 | 289,99K |
| 2026-05-29 | KRW 1.802,00 | -2,54 % | KRW 1.850,00 | KRW 1.897,00 | KRW 1.792,00 | 209,70K |
| 2026-05-28 | KRW 1.849,00 | -1,44 % | KRW 1.854,00 | KRW 1.876,00 | KRW 1.835,00 | 183,77K |
| 2026-05-27 | KRW 1.876,00 | -1,42 % | KRW 1.903,00 | KRW 1.903,00 | KRW 1.858,00 | 156,43K |
| 2026-05-26 | KRW 1.903,00 | -1,45 % | KRW 1.935,00 | KRW 1.995,00 | KRW 1.890,00 | 163,38K |
| 2026-05-22 | KRW 1.931,00 | +1,10 % | KRW 1.950,00 | KRW 1.955,00 | KRW 1.922,00 | 80,93K |
| 2026-05-21 | KRW 1.910,00 | +1,87 % | KRW 1.892,00 | KRW 1.965,00 | KRW 1.892,00 | 182,07K |