AUTO& Inc. 353590
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 1.509,00+20,00 (+1,34 %)
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 1.509,00 | +1,34 % | KRW 1.510,00 | KRW 1.514,00 | KRW 1.484,00 | 18,17K |
| 2026-10-01 | KRW 1.489,00 | +0,07 % | KRW 1.470,00 | KRW 1.542,00 | KRW 1.460,00 | 10,43K |
| 2026-09-30 | KRW 1.488,00 | +4,13 % | KRW 1.467,00 | KRW 1.488,00 | KRW 1.434,00 | 8,93K |
| 2026-09-29 | KRW 1.429,00 | -4,80 % | KRW 1.505,00 | KRW 1.509,00 | KRW 1.400,00 | 14,70K |
| 2026-09-28 | KRW 1.501,00 | +6,61 % | KRW 1.420,00 | KRW 1.514,00 | KRW 1.419,00 | 18,40K |
| 2026-09-23 | KRW 1.408,00 | -8,75 % | KRW 1.575,00 | KRW 1.575,00 | KRW 1.408,00 | 30,73K |
| 2026-09-22 | KRW 1.543,00 | -1,28 % | KRW 1.614,00 | KRW 1.615,00 | KRW 1.523,00 | 5,84K |
| 2026-09-21 | KRW 1.563,00 | -2,31 % | KRW 1.620,00 | KRW 1.620,00 | KRW 1.547,00 | 5,20K |
| 2026-09-18 | KRW 1.600,00 | +2,37 % | KRW 1.600,00 | KRW 1.600,00 | KRW 1.550,00 | 3,58K |
| 2026-09-17 | KRW 1.563,00 | +1,49 % | KRW 1.548,00 | KRW 1.563,00 | KRW 1.540,00 | 4,70K |
| 2026-09-16 | KRW 1.540,00 | -3,08 % | KRW 1.590,00 | KRW 1.596,00 | KRW 1.539,00 | 3,01K |
| 2026-09-15 | KRW 1.589,00 | -1,97 % | KRW 1.621,00 | KRW 1.621,00 | KRW 1.581,00 | 1,42K |
| 2026-09-14 | KRW 1.621,00 | +1,82 % | KRW 1.588,00 | KRW 1.664,00 | KRW 1.511,00 | 13,48K |
| 2026-09-11 | KRW 1.592,00 | -0,75 % | KRW 1.600,00 | KRW 1.600,00 | KRW 1.577,00 | 2,65K |
| 2026-09-10 | KRW 1.604,00 | -0,87 % | KRW 1.600,00 | KRW 1.606,00 | KRW 1.570,00 | 3,42K |
| 2026-09-09 | KRW 1.618,00 | -1,70 % | KRW 1.634,00 | KRW 1.634,00 | KRW 1.582,00 | 7,65K |
| 2026-09-08 | KRW 1.646,00 | -2,20 % | KRW 1.674,00 | KRW 1.674,00 | KRW 1.621,00 | 6,75K |
| 2026-09-07 | KRW 1.683,00 | -0,59 % | KRW 1.693,00 | KRW 1.693,00 | KRW 1.624,00 | 7,23K |
| 2026-09-04 | KRW 1.693,00 | -0,29 % | KRW 1.682,00 | KRW 1.698,00 | KRW 1.633,00 | 1,67K |
| 2026-09-03 | KRW 1.698,00 | 0,00 % | KRW 1.684,00 | KRW 1.700,00 | KRW 1.651,00 | 2,04K |
| 2026-09-02 | KRW 1.698,00 | 0,00 % | KRW 1.698,00 | KRW 1.700,00 | KRW 1.630,00 | 7,38K |
| 2026-09-01 | KRW 1.698,00 | +2,60 % | KRW 1.744,00 | KRW 1.744,00 | KRW 1.660,00 | 3,95K |
| 2026-08-31 | KRW 1.655,00 | -2,59 % | KRW 1.721,00 | KRW 1.721,00 | KRW 1.630,00 | 4,74K |
| 2026-08-28 | KRW 1.699,00 | +0,65 % | KRW 1.687,00 | KRW 1.700,00 | KRW 1.637,00 | 3,35K |
| 2026-08-27 | KRW 1.688,00 | +2,06 % | KRW 1.699,00 | KRW 1.699,00 | KRW 1.555,00 | 17,68K |
| 2026-08-26 | KRW 1.654,00 | -2,19 % | KRW 1.690,00 | KRW 1.690,00 | KRW 1.624,00 | 6,79K |
| 2026-08-25 | KRW 1.691,00 | +2,48 % | KRW 1.650,00 | KRW 1.700,00 | KRW 1.520,00 | 17,08K |
| 2026-08-24 | KRW 1.650,00 | +2,04 % | KRW 1.700,00 | KRW 1.700,00 | KRW 1.568,00 | 3,55K |
| 2026-08-21 | KRW 1.617,00 | -4,77 % | KRW 1.698,00 | KRW 1.698,00 | KRW 1.615,00 | 12,07K |
| 2026-08-20 | KRW 1.698,00 | -4,07 % | KRW 1.760,00 | KRW 1.770,00 | KRW 1.670,00 | 16,23K |
| 2026-08-19 | KRW 1.770,00 | -1,39 % | KRW 1.762,00 | KRW 1.794,00 | KRW 1.690,00 | 8,16K |
| 2026-08-18 | KRW 1.795,00 | 0,00 % | KRW 1.795,00 | KRW 1.806,00 | KRW 1.723,00 | 8,94K |
| 2026-08-14 | KRW 1.795,00 | +5,46 % | KRW 1.702,00 | KRW 1.801,00 | KRW 1.697,00 | 20,76K |
| 2026-08-13 | KRW 1.702,00 | -1,56 % | KRW 1.729,00 | KRW 1.750,00 | KRW 1.700,00 | 15,19K |
| 2026-08-12 | KRW 1.729,00 | +0,76 % | KRW 1.708,00 | KRW 1.750,00 | KRW 1.703,00 | 9,01K |
| 2026-08-11 | KRW 1.716,00 | -0,98 % | KRW 1.733,00 | KRW 1.756,00 | KRW 1.654,00 | 29,53K |
| 2026-08-10 | KRW 1.733,00 | +3,65 % | KRW 1.660,00 | KRW 1.747,00 | KRW 1.600,00 | 24,45K |
| 2026-08-07 | KRW 1.672,00 | +2,83 % | KRW 1.710,00 | KRW 1.710,00 | KRW 1.610,00 | 4,18K |
| 2026-08-06 | KRW 1.626,00 | -1,69 % | KRW 1.680,00 | KRW 1.680,00 | KRW 1.588,00 | 5,12K |
| 2026-08-05 | KRW 1.654,00 | +2,41 % | KRW 1.615,00 | KRW 1.668,00 | KRW 1.610,00 | 10,73K |
| 2026-08-04 | KRW 1.615,00 | +1,70 % | KRW 1.659,00 | KRW 1.659,00 | KRW 1.580,00 | 5,78K |
| 2026-08-03 | KRW 1.588,00 | -1,73 % | KRW 1.620,00 | KRW 1.636,00 | KRW 1.527,00 | 4,96K |
| 2026-07-31 | KRW 1.616,00 | +14,12 % | KRW 1.404,00 | KRW 1.616,00 | KRW 1.352,00 | 29,97K |
| 2026-07-30 | KRW 1.416,00 | +0,50 % | KRW 1.409,00 | KRW 1.446,00 | KRW 1.316,00 | 11,36K |
| 2026-07-29 | KRW 1.409,00 | -6,32 % | KRW 1.432,00 | KRW 1.555,00 | KRW 1.301,00 | 33,57K |
| 2026-07-28 | KRW 1.504,00 | -1,51 % | KRW 1.527,00 | KRW 1.580,00 | KRW 1.476,00 | 61,03K |
| 2026-07-27 | KRW 1.527,00 | +4,59 % | KRW 1.465,00 | KRW 1.550,00 | KRW 1.450,00 | 19,84K |
| 2026-07-24 | KRW 1.460,00 | -3,95 % | KRW 1.506,00 | KRW 1.520,00 | KRW 1.456,00 | 13,65K |
| 2026-07-23 | KRW 1.520,00 | -0,13 % | KRW 1.522,00 | KRW 1.522,00 | KRW 1.451,00 | 9,28K |
| 2026-07-22 | KRW 1.522,00 | -0,52 % | KRW 1.517,00 | KRW 1.528,00 | KRW 1.490,00 | 6,03K |
| 2026-07-21 | KRW 1.530,00 | +0,92 % | KRW 1.516,00 | KRW 1.530,00 | KRW 1.414,00 | 26,31K |
| 2026-07-20 | KRW 1.516,00 | -4,89 % | KRW 1.578,00 | KRW 1.578,00 | KRW 1.514,00 | 6,16K |
| 2026-07-16 | KRW 1.594,00 | +2,64 % | KRW 1.553,00 | KRW 1.595,00 | KRW 1.522,00 | 21,60K |
| 2026-07-15 | KRW 1.553,00 | +0,52 % | KRW 1.545,00 | KRW 1.575,00 | KRW 1.518,00 | 11,55K |
| 2026-07-14 | KRW 1.545,00 | -1,21 % | KRW 1.565,00 | KRW 1.599,00 | KRW 1.508,00 | 62,35K |
| 2026-07-13 | KRW 1.564,00 | -2,13 % | KRW 1.598,00 | KRW 1.644,00 | KRW 1.560,00 | 10,62K |
| 2026-07-10 | KRW 1.598,00 | +2,83 % | KRW 1.554,00 | KRW 1.600,00 | KRW 1.547,00 | 13,17K |
| 2026-07-09 | KRW 1.554,00 | -0,13 % | KRW 1.556,00 | KRW 1.565,00 | KRW 1.530,00 | 11,08K |
| 2026-07-08 | KRW 1.556,00 | +0,39 % | KRW 1.550,00 | KRW 1.589,00 | KRW 1.539,00 | 8,72K |
| 2026-07-07 | KRW 1.550,00 | -3,19 % | KRW 1.588,00 | KRW 1.607,00 | KRW 1.500,00 | 11,20K |
| 2026-07-06 | KRW 1.601,00 | +0,06 % | KRW 1.600,00 | KRW 1.720,00 | KRW 1.577,00 | 7,52K |
| 2026-07-03 | KRW 1.600,00 | -0,31 % | KRW 1.612,00 | KRW 1.622,00 | KRW 1.524,00 | 29,56K |
| 2026-07-02 | KRW 1.605,00 | -5,59 % | KRW 1.700,00 | KRW 1.700,00 | KRW 1.592,00 | 7,58K |
| 2026-07-01 | KRW 1.700,00 | +2,84 % | KRW 1.653,00 | KRW 1.704,00 | KRW 1.573,00 | 7,55K |
| 2026-06-30 | KRW 1.653,00 | -4,62 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.600,00 | 10,82K |
| 2026-06-29 | KRW 1.733,00 | +2,12 % | KRW 1.697,00 | KRW 1.776,00 | KRW 1.697,00 | 10,47K |
| 2026-06-26 | KRW 1.697,00 | +0,83 % | KRW 1.683,00 | KRW 1.777,00 | KRW 1.531,00 | 43,64K |
| 2026-06-25 | KRW 1.683,00 | -4,05 % | KRW 1.754,00 | KRW 1.763,00 | KRW 1.640,00 | 26,97K |
| 2026-06-24 | KRW 1.754,00 | -5,85 % | KRW 1.730,00 | KRW 1.853,00 | KRW 1.730,00 | 25,08K |
| 2026-06-23 | KRW 1.863,00 | -3,27 % | KRW 1.777,00 | KRW 1.921,00 | KRW 1.777,00 | 30,70K |
| 2026-06-22 | KRW 1.926,00 | -1,88 % | KRW 1.963,00 | KRW 2.000,00 | KRW 1.904,00 | 5,98K |
| 2026-06-19 | KRW 1.963,00 | -0,91 % | KRW 2.145,00 | KRW 2.145,00 | KRW 1.920,00 | 14,28K |
| 2026-06-18 | KRW 1.981,00 | -2,89 % | KRW 2.180,00 | KRW 2.180,00 | KRW 1.975,00 | 14,53K |
| 2026-06-17 | KRW 2.040,00 | -0,49 % | KRW 2.050,00 | KRW 2.160,00 | KRW 2.015,00 | 11,71K |
| 2026-06-16 | KRW 2.050,00 | -3,76 % | KRW 2.130,00 | KRW 2.130,00 | KRW 2.035,00 | 9,42K |
| 2026-06-15 | KRW 2.130,00 | +5,45 % | KRW 1.977,00 | KRW 2.150,00 | KRW 1.977,00 | 10,19K |
| 2026-06-12 | KRW 2.020,00 | +3,32 % | KRW 2.175,00 | KRW 2.175,00 | KRW 1.940,00 | 12,35K |
| 2026-06-11 | KRW 1.955,00 | +1,03 % | KRW 1.931,00 | KRW 2.190,00 | KRW 1.919,00 | 13,51K |
| 2026-06-10 | KRW 1.935,00 | -5,84 % | KRW 2.055,00 | KRW 2.255,00 | KRW 1.930,00 | 14 |
| 2026-06-09 | KRW 2.055,00 | +5,55 % | KRW 1.931,00 | KRW 2.140,00 | KRW 1.931,00 | 22,19K |
| 2026-06-08 | KRW 1.947,00 | -4,79 % | KRW 2.000,00 | KRW 2.040,00 | KRW 1.917,00 | 15,88K |
| 2026-06-05 | KRW 2.045,00 | -2,85 % | KRW 2.105,00 | KRW 2.115,00 | KRW 2.005,00 | 13,26K |
| 2026-06-04 | KRW 2.105,00 | -1,86 % | KRW 2.180,00 | KRW 2.190,00 | KRW 2.100,00 | 18,10K |
| 2026-06-02 | KRW 2.145,00 | -0,69 % | KRW 2.145,00 | KRW 2.150,00 | KRW 2.050,00 | 20,08K |
| 2026-06-01 | KRW 2.160,00 | -8,09 % | KRW 2.350,00 | KRW 2.350,00 | KRW 2.110,00 | 68,47K |
| 2026-05-29 | KRW 2.350,00 | -2,89 % | KRW 2.420,00 | KRW 2.485,00 | KRW 2.350,00 | 24,02K |
| 2026-05-28 | KRW 2.420,00 | -0,41 % | KRW 2.435,00 | KRW 2.500,00 | KRW 2.350,00 | 29,06K |
| 2026-05-27 | KRW 2.430,00 | -3,57 % | KRW 2.500,00 | KRW 2.640,00 | KRW 2.370,00 | 60,60K |
| 2026-05-26 | KRW 2.520,00 | -3,08 % | KRW 2.605,00 | KRW 2.615,00 | KRW 2.515,00 | 28,25K |
| 2026-05-22 | KRW 2.600,00 | +3,17 % | KRW 2.520,00 | KRW 2.630,00 | KRW 2.520,00 | 17,56K |