A.F.W Co., Ltd. 312610
KRX · Südkorea · Elektronische Technologie
KRW 37,00-2,00 (-5,13 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 37,00 | -5,13 % | KRW 40,00 | KRW 40,00 | KRW 33,00 | 1,37M |
| 2026-10-01 | KRW 39,00 | -7,14 % | KRW 43,00 | KRW 44,00 | KRW 39,00 | 1,91M |
| 2026-09-30 | KRW 42,00 | -6,67 % | KRW 45,00 | KRW 52,00 | KRW 39,00 | 2,42M |
| 2026-09-29 | KRW 45,00 | -40,79 % | KRW 69,00 | KRW 69,00 | KRW 45,00 | 2,89M |
| 2026-09-28 | KRW 76,00 | -28,30 % | KRW 99,00 | KRW 107,00 | KRW 76,00 | 3,02M |
| 2026-09-23 | KRW 106,00 | +19,10 % | KRW 145,00 | KRW 145,00 | KRW 93,00 | 5,51M |
| 2026-09-22 | KRW 89,00 | 0,00 % | KRW 89,00 | KRW 89,00 | KRW 89,00 | 0 |
| 2026-09-21 | KRW 89,00 | -16,82 % | KRW 113,00 | KRW 129,00 | KRW 89,00 | 2,46M |
| 2026-09-18 | KRW 107,00 | -6,14 % | KRW 112,00 | KRW 126,00 | KRW 101,00 | 1,47M |
| 2026-09-17 | KRW 114,00 | -8,80 % | KRW 125,00 | KRW 127,00 | KRW 114,00 | 860,25K |
| 2026-09-16 | KRW 125,00 | -3,10 % | KRW 126,00 | KRW 148,00 | KRW 123,00 | 736,77K |
| 2026-09-15 | KRW 129,00 | -10,42 % | KRW 148,00 | KRW 148,00 | KRW 121,00 | 1,25M |
| 2026-09-14 | KRW 144,00 | -6,49 % | KRW 154,00 | KRW 197,00 | KRW 140,00 | 3,24M |
| 2026-09-11 | KRW 154,00 | +1,32 % | KRW 150,00 | KRW 175,00 | KRW 132,00 | 3,52M |
| 2026-09-10 | KRW 152,00 | -26,21 % | KRW 206,00 | KRW 265,00 | KRW 152,00 | 2,73M |
| 2026-09-09 | KRW 206,00 | -20,46 % | KRW 259,00 | KRW 260,00 | KRW 190,00 | 1,65M |
| 2026-09-08 | KRW 259,00 | -9,44 % | KRW 283,00 | KRW 293,00 | KRW 259,00 | 351,20K |
| 2026-09-07 | KRW 286,00 | +2,51 % | KRW 286,00 | KRW 325,00 | KRW 274,00 | 467,93K |
| 2026-09-04 | KRW 279,00 | -0,36 % | KRW 279,00 | KRW 296,00 | KRW 261,00 | 303,60K |
| 2026-09-03 | KRW 280,00 | -3,78 % | KRW 291,00 | KRW 296,00 | KRW 265,00 | 392,03K |
| 2026-09-02 | KRW 291,00 | -10,19 % | KRW 343,00 | KRW 343,00 | KRW 287,00 | 577,77K |
| 2026-09-01 | KRW 324,00 | +2,86 % | KRW 304,00 | KRW 400,00 | KRW 299,00 | 1,55M |
| 2026-08-31 | KRW 315,00 | -18,39 % | KRW 391,00 | KRW 470,00 | KRW 314,00 | 2,54M |
| 2026-08-28 | KRW 386,00 | +29,97 % | KRW 299,00 | KRW 386,00 | KRW 280,00 | 1,93M |
| 2026-08-27 | KRW 297,00 | +3,13 % | KRW 296,00 | KRW 313,00 | KRW 277,00 | 272,99K |
| 2026-08-26 | KRW 288,00 | +0,70 % | KRW 297,00 | KRW 297,00 | KRW 256,00 | 378,94K |
| 2026-08-25 | KRW 286,00 | -18,52 % | KRW 350,00 | KRW 350,00 | KRW 253,00 | 727,40K |
| 2026-08-24 | KRW 351,00 | 0,00 % | KRW 360,00 | KRW 375,00 | KRW 329,00 | 116,36K |
| 2026-08-21 | KRW 351,00 | -11,59 % | KRW 404,00 | KRW 414,00 | KRW 351,00 | 124,90K |
| 2026-08-20 | KRW 397,00 | +0,25 % | KRW 396,00 | KRW 412,00 | KRW 363,00 | 122,81K |
| 2026-08-19 | KRW 396,00 | -3,41 % | KRW 431,00 | KRW 431,00 | KRW 380,00 | 77,82K |
| 2026-08-18 | KRW 410,00 | +16,81 % | KRW 372,00 | KRW 444,00 | KRW 334,00 | 746,40K |
| 2026-08-14 | KRW 351,00 | +2,63 % | KRW 334,00 | KRW 444,00 | KRW 311,00 | 1,25M |
| 2026-08-13 | KRW 342,00 | -5,79 % | KRW 364,00 | KRW 383,00 | KRW 333,00 | 101,77K |
| 2026-08-12 | KRW 363,00 | -0,82 % | KRW 369,00 | KRW 410,00 | KRW 360,00 | 79,99K |
| 2026-08-11 | KRW 366,00 | -0,27 % | KRW 367,00 | KRW 379,00 | KRW 357,00 | 34,34K |
| 2026-08-10 | KRW 367,00 | -3,17 % | KRW 381,00 | KRW 393,00 | KRW 367,00 | 49,71K |
| 2026-08-07 | KRW 379,00 | -0,79 % | KRW 385,00 | KRW 392,00 | KRW 352,00 | 84,03K |
| 2026-08-06 | KRW 382,00 | -0,26 % | KRW 383,00 | KRW 393,00 | KRW 370,00 | 20,50K |
| 2026-08-05 | KRW 383,00 | -0,52 % | KRW 359,00 | KRW 395,00 | KRW 359,00 | 32,81K |
| 2026-08-04 | KRW 385,00 | +5,48 % | KRW 367,00 | KRW 430,00 | KRW 366,00 | 148,88K |
| 2026-08-03 | KRW 365,00 | +3,69 % | KRW 336,00 | KRW 395,00 | KRW 336,00 | 37,74K |
| 2026-07-31 | KRW 352,00 | +10,00 % | KRW 332,00 | KRW 363,00 | KRW 318,00 | 140,35K |
| 2026-07-30 | KRW 320,00 | -7,25 % | KRW 370,00 | KRW 370,00 | KRW 318,00 | 112,26K |
| 2026-07-29 | KRW 345,00 | -9,21 % | KRW 385,00 | KRW 387,00 | KRW 310,00 | 68,54K |
| 2026-07-28 | KRW 380,00 | -7,54 % | KRW 390,00 | KRW 413,00 | KRW 365,00 | 84,94K |
| 2026-07-27 | KRW 411,00 | +6,20 % | KRW 387,00 | KRW 460,00 | KRW 368,00 | 273,87K |
| 2026-07-24 | KRW 387,00 | -15,13 % | KRW 469,00 | KRW 469,00 | KRW 387,00 | 114,79K |
| 2026-07-23 | KRW 456,00 | +11,22 % | KRW 413,00 | KRW 517,00 | KRW 397,00 | 497,59K |
| 2026-07-22 | KRW 410,00 | -2,38 % | KRW 405,00 | KRW 424,00 | KRW 381,00 | 92,42K |
| 2026-07-21 | KRW 420,00 | +0,96 % | KRW 429,00 | KRW 429,00 | KRW 370,00 | 199,47K |
| 2026-07-20 | KRW 416,00 | +6,12 % | KRW 392,00 | KRW 449,00 | KRW 382,00 | 239,57K |
| 2026-07-16 | KRW 392,00 | -7,33 % | KRW 367,00 | KRW 442,00 | KRW 365,00 | 141,69K |
| 2026-07-15 | KRW 423,00 | +6,28 % | KRW 410,00 | KRW 433,00 | KRW 401,00 | 93,89K |
| 2026-07-14 | KRW 398,00 | -15,32 % | KRW 451,00 | KRW 469,00 | KRW 360,00 | 348,55K |
| 2026-07-13 | KRW 470,00 | +12,71 % | KRW 430,00 | KRW 542,00 | KRW 428,00 | 824,66K |
| 2026-07-10 | KRW 417,00 | +0,48 % | KRW 415,00 | KRW 445,00 | KRW 415,00 | 150,75K |
| 2026-07-09 | KRW 415,00 | -17,33 % | KRW 502,00 | KRW 520,00 | KRW 409,00 | 319,63K |
| 2026-07-08 | KRW 502,00 | +0,40 % | KRW 502,00 | KRW 519,00 | KRW 476,00 | 117,86K |
| 2026-07-07 | KRW 500,00 | -1,77 % | KRW 490,00 | KRW 572,00 | KRW 475,00 | 249,90K |
| 2026-07-06 | KRW 509,00 | +1,80 % | KRW 495,00 | KRW 515,00 | KRW 465,00 | 121,39K |
| 2026-07-03 | KRW 500,00 | -14,38 % | KRW 601,00 | KRW 614,00 | KRW 490,00 | 325,12K |
| 2026-07-02 | KRW 584,00 | -29,98 % | KRW 880,00 | KRW 900,00 | KRW 584,00 | 915,05K |
| 2026-07-01 | KRW 834,00 | +29,91 % | KRW 834,00 | KRW 834,00 | KRW 754,00 | 360,70K |
| 2026-06-30 | KRW 642,00 | +29,96 % | KRW 642,00 | KRW 642,00 | KRW 605,00 | 213,29K |
| 2026-06-29 | KRW 494,00 | +30,00 % | KRW 380,00 | KRW 494,00 | KRW 380,00 | 945,31K |
| 2026-06-26 | KRW 380,00 | -24,15 % | KRW 500,00 | KRW 507,00 | KRW 365,00 | 283,26K |
| 2026-06-25 | KRW 501,00 | -10,85 % | KRW 562,00 | KRW 580,00 | KRW 501,00 | 55,44K |
| 2026-06-24 | KRW 562,00 | +0,36 % | KRW 573,00 | KRW 590,00 | KRW 550,00 | 39,31K |
| 2026-06-23 | KRW 560,00 | -4,92 % | KRW 589,00 | KRW 621,00 | KRW 470,00 | 175,18K |
| 2026-06-22 | KRW 589,00 | -11,96 % | KRW 669,00 | KRW 669,00 | KRW 520,00 | 140,23K |
| 2026-06-19 | KRW 669,00 | -0,15 % | KRW 686,00 | KRW 728,00 | KRW 660,00 | 77,57K |
| 2026-06-18 | KRW 670,00 | +5,51 % | KRW 635,00 | KRW 680,00 | KRW 621,00 | 63,54K |
| 2026-06-17 | KRW 635,00 | -1,55 % | KRW 620,00 | KRW 652,00 | KRW 600,00 | 31,80K |
| 2026-06-16 | KRW 645,00 | +2,38 % | KRW 632,00 | KRW 650,00 | KRW 630,00 | 30,16K |
| 2026-06-15 | KRW 630,00 | +2,61 % | KRW 669,00 | KRW 669,00 | KRW 612,00 | 41,59K |
| 2026-06-12 | KRW 614,00 | +0,33 % | KRW 612,00 | KRW 643,00 | KRW 612,00 | 107,40K |
| 2026-06-11 | KRW 612,00 | 0,00 % | KRW 580,00 | KRW 619,00 | KRW 570,00 | 236,57K |
| 2026-06-10 | KRW 612,00 | -15,35 % | KRW 710,00 | KRW 742,00 | KRW 559,00 | 711 |
| 2026-06-09 | KRW 723,00 | +1,69 % | KRW 705,00 | KRW 743,00 | KRW 680,00 | 53,00K |
| 2026-06-08 | KRW 711,00 | -3,13 % | KRW 730,00 | KRW 735,00 | KRW 697,00 | 40,42K |
| 2026-06-05 | KRW 734,00 | +3,09 % | KRW 711,00 | KRW 758,00 | KRW 665,00 | 138,89K |
| 2026-06-04 | KRW 712,00 | -20,62 % | KRW 897,00 | KRW 898,00 | KRW 676,00 | 277,24K |
| 2026-06-02 | KRW 897,00 | -0,33 % | KRW 900,00 | KRW 900,00 | KRW 850,00 | 42,20K |
| 2026-06-01 | KRW 900,00 | -9,46 % | KRW 1.000,00 | KRW 1.000,00 | KRW 900,00 | 47,72K |
| 2026-05-29 | KRW 994,00 | -1,49 % | KRW 1.005,00 | KRW 1.034,00 | KRW 982,00 | 20,92K |
| 2026-05-28 | KRW 1.009,00 | +4,02 % | KRW 970,00 | KRW 1.043,00 | KRW 970,00 | 56,12K |
| 2026-05-27 | KRW 970,00 | -8,66 % | KRW 1.053,00 | KRW 1.080,00 | KRW 950,00 | 130,42K |
| 2026-05-26 | KRW 1.062,00 | -3,01 % | KRW 1.100,00 | KRW 1.100,00 | KRW 1.061,00 | 15,93K |
| 2026-05-22 | KRW 1.095,00 | +2,34 % | KRW 1.070,00 | KRW 1.120,00 | KRW 1.067,00 | 26,67K |