ALMAC Co., Ltd. 354320
KRX · Südkorea · Produzierendes Gewerbe
KRW 43.550,00+1.250,00 (+2,96 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 43.500,00 | +2,84 % | KRW 42.250,00 | KRW 44.200,00 | KRW 41.600,00 | 115,36K |
| 2026-10-01 | KRW 42.300,00 | +4,06 % | KRW 40.450,00 | KRW 42.450,00 | KRW 39.550,00 | 93,55K |
| 2026-09-30 | KRW 40.650,00 | +3,17 % | KRW 39.300,00 | KRW 40.950,00 | KRW 38.800,00 | 83,27K |
| 2026-09-29 | KRW 39.400,00 | +1,03 % | KRW 39.200,00 | KRW 40.200,00 | KRW 37.600,00 | 97,93K |
| 2026-09-28 | KRW 39.000,00 | -7,58 % | KRW 42.200,00 | KRW 42.300,00 | KRW 38.800,00 | 122,90K |
| 2026-09-23 | KRW 42.200,00 | +12,68 % | KRW 37.000,00 | KRW 42.900,00 | KRW 36.400,00 | 281,30K |
| 2026-09-22 | KRW 37.450,00 | +7,46 % | KRW 35.800,00 | KRW 37.900,00 | KRW 35.350,00 | 128,12K |
| 2026-09-21 | KRW 34.850,00 | -7,80 % | KRW 37.700,00 | KRW 38.050,00 | KRW 34.850,00 | 100,96K |
| 2026-09-18 | KRW 37.800,00 | -1,56 % | KRW 39.000,00 | KRW 41.300,00 | KRW 37.700,00 | 117,92K |
| 2026-09-17 | KRW 38.400,00 | +10,03 % | KRW 35.300,00 | KRW 39.200,00 | KRW 34.300,00 | 239,78K |
| 2026-09-16 | KRW 34.900,00 | -9,82 % | KRW 38.350,00 | KRW 38.450,00 | KRW 34.000,00 | 181,32K |
| 2026-09-15 | KRW 38.700,00 | +1,84 % | KRW 37.750,00 | KRW 42.300,00 | KRW 36.200,00 | 248,18K |
| 2026-09-14 | KRW 38.000,00 | -4,64 % | KRW 39.850,00 | KRW 41.350,00 | KRW 37.750,00 | 157,59K |
| 2026-09-11 | KRW 39.850,00 | +12,73 % | KRW 35.300,00 | KRW 42.300,00 | KRW 34.550,00 | 307,00K |
| 2026-09-10 | KRW 35.350,00 | -0,56 % | KRW 35.150,00 | KRW 36.200,00 | KRW 33.050,00 | 87,38K |
| 2026-09-09 | KRW 35.550,00 | -5,95 % | KRW 37.100,00 | KRW 38.850,00 | KRW 34.050,00 | 124,37K |
| 2026-09-08 | KRW 37.800,00 | +0,67 % | KRW 38.000,00 | KRW 42.500,00 | KRW 37.600,00 | 293,85K |
| 2026-09-07 | KRW 37.550,00 | +16,25 % | KRW 32.350,00 | KRW 39.000,00 | KRW 32.200,00 | 300,58K |
| 2026-09-04 | KRW 32.300,00 | +20,07 % | KRW 26.950,00 | KRW 33.600,00 | KRW 26.950,00 | 294,50K |
| 2026-09-03 | KRW 26.900,00 | -2,54 % | KRW 29.800,00 | KRW 29.800,00 | KRW 26.400,00 | 31,44K |
| 2026-09-02 | KRW 27.600,00 | -3,50 % | KRW 27.800,00 | KRW 28.400,00 | KRW 27.000,00 | 21,31K |
| 2026-09-01 | KRW 28.600,00 | -4,03 % | KRW 29.300,00 | KRW 29.800,00 | KRW 28.100,00 | 22,82K |
| 2026-08-31 | KRW 29.800,00 | +0,17 % | KRW 28.850,00 | KRW 30.200,00 | KRW 28.100,00 | 21,23K |
| 2026-08-28 | KRW 29.750,00 | -3,88 % | KRW 30.500,00 | KRW 31.200,00 | KRW 29.750,00 | 29,09K |
| 2026-08-27 | KRW 30.950,00 | -0,32 % | KRW 31.050,00 | KRW 31.650,00 | KRW 30.700,00 | 27,79K |
| 2026-08-26 | KRW 31.050,00 | +0,81 % | KRW 31.150,00 | KRW 32.450,00 | KRW 30.100,00 | 33,58K |
| 2026-08-25 | KRW 30.800,00 | +1,65 % | KRW 30.350,00 | KRW 31.050,00 | KRW 28.050,00 | 27,13K |
| 2026-08-24 | KRW 30.300,00 | -0,16 % | KRW 30.150,00 | KRW 31.300,00 | KRW 29.800,00 | 22,58K |
| 2026-08-21 | KRW 30.350,00 | -8,03 % | KRW 32.600,00 | KRW 32.600,00 | KRW 30.000,00 | 50,34K |
| 2026-08-20 | KRW 33.000,00 | +3,45 % | KRW 32.400,00 | KRW 33.300,00 | KRW 31.000,00 | 43,86K |
| 2026-08-19 | KRW 31.900,00 | -4,06 % | KRW 31.800,00 | KRW 32.850,00 | KRW 31.350,00 | 92,20K |
| 2026-08-18 | KRW 33.250,00 | -1,04 % | KRW 33.250,00 | KRW 34.850,00 | KRW 31.400,00 | 86,92K |
| 2026-08-14 | KRW 33.600,00 | -0,15 % | KRW 33.700,00 | KRW 34.050,00 | KRW 32.450,00 | 62,35K |
| 2026-08-13 | KRW 33.650,00 | +1,66 % | KRW 34.300,00 | KRW 35.000,00 | KRW 33.000,00 | 104,72K |
| 2026-08-12 | KRW 33.100,00 | -0,30 % | KRW 33.200,00 | KRW 34.300,00 | KRW 31.150,00 | 85,87K |
| 2026-08-11 | KRW 33.200,00 | +3,91 % | KRW 31.000,00 | KRW 33.900,00 | KRW 30.400,00 | 104,80K |
| 2026-08-10 | KRW 31.950,00 | +12,50 % | KRW 30.100,00 | KRW 32.050,00 | KRW 29.300,00 | 110,93K |
| 2026-08-07 | KRW 28.400,00 | +4,99 % | KRW 27.050,00 | KRW 28.600,00 | KRW 26.650,00 | 103,81K |
| 2026-08-06 | KRW 27.050,00 | +1,31 % | KRW 26.400,00 | KRW 27.650,00 | KRW 25.000,00 | 76,13K |
| 2026-08-05 | KRW 26.700,00 | -4,98 % | KRW 28.100,00 | KRW 29.450,00 | KRW 26.100,00 | 140,44K |
| 2026-08-04 | KRW 28.100,00 | +14,23 % | KRW 24.600,00 | KRW 28.150,00 | KRW 24.600,00 | 81,65K |
| 2026-08-03 | KRW 24.600,00 | +4,68 % | KRW 22.950,00 | KRW 25.900,00 | KRW 22.550,00 | 65,58K |
| 2026-07-31 | KRW 23.500,00 | +11,37 % | KRW 22.350,00 | KRW 23.750,00 | KRW 21.700,00 | 45,36K |
| 2026-07-30 | KRW 21.100,00 | -2,09 % | KRW 21.550,00 | KRW 22.400,00 | KRW 20.600,00 | 46,73K |
| 2026-07-29 | KRW 21.550,00 | -8,49 % | KRW 23.600,00 | KRW 24.350,00 | KRW 20.400,00 | 82,03K |
| 2026-07-28 | KRW 23.550,00 | -9,42 % | KRW 25.100,00 | KRW 25.100,00 | KRW 23.100,00 | 57,21K |
| 2026-07-27 | KRW 26.000,00 | +5,48 % | KRW 25.200,00 | KRW 26.850,00 | KRW 25.000,00 | 47,32K |
| 2026-07-24 | KRW 24.650,00 | -10,36 % | KRW 27.500,00 | KRW 27.500,00 | KRW 24.350,00 | 71,17K |
| 2026-07-23 | KRW 27.500,00 | +7,63 % | KRW 25.900,00 | KRW 28.300,00 | KRW 25.700,00 | 47,05K |
| 2026-07-22 | KRW 25.550,00 | +1,19 % | KRW 26.000,00 | KRW 26.800,00 | KRW 25.350,00 | 46,40K |
| 2026-07-21 | KRW 25.250,00 | -1,56 % | KRW 26.300,00 | KRW 26.350,00 | KRW 24.600,00 | 63,13K |
| 2026-07-20 | KRW 25.650,00 | -9,20 % | KRW 26.900,00 | KRW 28.050,00 | KRW 25.600,00 | 57,23K |
| 2026-07-16 | KRW 28.250,00 | -2,59 % | KRW 27.800,00 | KRW 29.050,00 | KRW 27.050,00 | 64,97K |
| 2026-07-15 | KRW 29.000,00 | +2,11 % | KRW 29.100,00 | KRW 29.900,00 | KRW 28.400,00 | 106,46K |
| 2026-07-14 | KRW 28.400,00 | +1,79 % | KRW 27.900,00 | KRW 28.750,00 | KRW 25.700,00 | 106,75K |
| 2026-07-13 | KRW 27.900,00 | -10,43 % | KRW 31.800,00 | KRW 33.800,00 | KRW 27.350,00 | 94,89K |
| 2026-07-10 | KRW 31.150,00 | +20,97 % | KRW 25.750,00 | KRW 31.700,00 | KRW 25.750,00 | 116,84K |
| 2026-07-09 | KRW 25.750,00 | +0,39 % | KRW 25.650,00 | KRW 27.000,00 | KRW 25.000,00 | 38,85K |
| 2026-07-08 | KRW 25.650,00 | -7,07 % | KRW 25.950,00 | KRW 27.600,00 | KRW 24.950,00 | 64,09K |
| 2026-07-07 | KRW 27.600,00 | -5,48 % | KRW 28.050,00 | KRW 29.650,00 | KRW 26.550,00 | 36,47K |
| 2026-07-06 | KRW 29.200,00 | -6,71 % | KRW 31.300,00 | KRW 31.300,00 | KRW 28.350,00 | 54,97K |
| 2026-07-03 | KRW 31.300,00 | +5,21 % | KRW 29.850,00 | KRW 31.300,00 | KRW 27.600,00 | 89,37K |
| 2026-07-02 | KRW 29.750,00 | -8,32 % | KRW 32.200,00 | KRW 32.200,00 | KRW 29.150,00 | 39,63K |
| 2026-07-01 | KRW 32.450,00 | +0,46 % | KRW 32.000,00 | KRW 35.150,00 | KRW 30.800,00 | 61,92K |
| 2026-06-30 | KRW 32.300,00 | -0,31 % | KRW 32.750,00 | KRW 33.650,00 | KRW 30.850,00 | 73,48K |
| 2026-06-29 | KRW 32.400,00 | +13,09 % | KRW 29.150,00 | KRW 32.800,00 | KRW 28.800,00 | 96,68K |
| 2026-06-26 | KRW 28.650,00 | -10,61 % | KRW 31.450,00 | KRW 32.050,00 | KRW 28.150,00 | 122,20K |
| 2026-06-25 | KRW 32.050,00 | -7,10 % | KRW 34.500,00 | KRW 35.350,00 | KRW 31.400,00 | 121,39K |
| 2026-06-24 | KRW 34.500,00 | -1,85 % | KRW 34.800,00 | KRW 36.750,00 | KRW 32.700,00 | 139,49K |
| 2026-06-23 | KRW 35.150,00 | -16,01 % | KRW 40.500,00 | KRW 40.750,00 | KRW 34.400,00 | 299,46K |
| 2026-06-22 | KRW 41.850,00 | -8,42 % | KRW 45.700,00 | KRW 45.700,00 | KRW 39.700,00 | 260,67K |
| 2026-06-19 | KRW 45.700,00 | -11,26 % | KRW 50.900,00 | KRW 51.400,00 | KRW 43.550,00 | 258,79K |
| 2026-06-18 | KRW 51.500,00 | -7,21 % | KRW 54.700,00 | KRW 55.300,00 | KRW 50.800,00 | 152,47K |
| 2026-06-17 | KRW 55.500,00 | -0,72 % | KRW 55.800,00 | KRW 57.200,00 | KRW 53.200,00 | 101,78K |
| 2026-06-16 | KRW 55.900,00 | +4,10 % | KRW 54.600,00 | KRW 57.400,00 | KRW 53.100,00 | 110,71K |
| 2026-06-15 | KRW 53.700,00 | -6,45 % | KRW 58.500,00 | KRW 59.000,00 | KRW 53.500,00 | 152,99K |
| 2026-06-12 | KRW 57.400,00 | +1,06 % | KRW 59.900,00 | KRW 65.000,00 | KRW 57.200,00 | 81,51K |
| 2026-06-11 | KRW 56.800,00 | +2,71 % | KRW 51.900,00 | KRW 58.800,00 | KRW 50.400,00 | 107,68K |
| 2026-06-10 | KRW 55.300,00 | -1,60 % | KRW 56.200,00 | KRW 58.200,00 | KRW 52.000,00 | 72,16K |
| 2026-06-09 | KRW 56.200,00 | +3,31 % | KRW 54.400,00 | KRW 57.400,00 | KRW 52.300,00 | 114,13K |
| 2026-06-08 | KRW 54.400,00 | -10,38 % | KRW 56.100,00 | KRW 58.000,00 | KRW 53.200,00 | 123,72K |
| 2026-06-05 | KRW 60.700,00 | -5,75 % | KRW 64.400,00 | KRW 64.400,00 | KRW 60.000,00 | 82,66K |
| 2026-06-04 | KRW 64.400,00 | +6,80 % | KRW 60.300,00 | KRW 67.500,00 | KRW 59.600,00 | 113,11K |
| 2026-06-02 | KRW 60.300,00 | -9,05 % | KRW 66.100,00 | KRW 66.100,00 | KRW 57.500,00 | 253,02K |
| 2026-06-01 | KRW 66.300,00 | -9,43 % | KRW 72.300,00 | KRW 72.300,00 | KRW 64.300,00 | 280,85K |
| 2026-05-29 | KRW 73.200,00 | -9,18 % | KRW 83.100,00 | KRW 83.100,00 | KRW 72.500,00 | 186,64K |
| 2026-05-28 | KRW 80.600,00 | +2,03 % | KRW 79.000,00 | KRW 83.400,00 | KRW 76.900,00 | 157,09K |
| 2026-05-27 | KRW 79.000,00 | -14,96 % | KRW 92.900,00 | KRW 92.900,00 | KRW 78.400,00 | 270,91K |
| 2026-05-26 | KRW 92.900,00 | -2,42 % | KRW 96.800,00 | KRW 101.700,00 | KRW 92.500,00 | 252,09K |
| 2026-05-22 | KRW 95.200,00 | +13,33 % | KRW 84.000,00 | KRW 95.700,00 | KRW 83.000,00 | 207,29K |