ATUM CO. LTD 355690
KRX · Südkorea · Elektronische Technologie
KRW 5.390,00+80,00 (+1,51 %)
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 5.390,00 | +1,51 % | KRW 5.270,00 | KRW 5.530,00 | KRW 5.270,00 | 84,94K |
| 2026-10-01 | KRW 5.310,00 | 0,00 % | KRW 5.220,00 | KRW 5.380,00 | KRW 5.140,00 | 64,67K |
| 2026-09-30 | KRW 5.310,00 | -1,48 % | KRW 5.390,00 | KRW 5.620,00 | KRW 5.170,00 | 182,24K |
| 2026-09-29 | KRW 5.390,00 | +5,48 % | KRW 5.190,00 | KRW 5.390,00 |
| KRW 5.070,00 |
| 199,42K |
| 2026-09-28 | KRW 5.110,00 | +1,59 % | KRW 4.975,00 | KRW 5.230,00 | KRW 4.975,00 | 174,46K |
| 2026-09-23 | KRW 5.030,00 | +1,41 % | KRW 5.010,00 | KRW 5.060,00 | KRW 4.915,00 | 35,37K |
| 2026-09-22 | KRW 4.960,00 | +1,02 % | KRW 5.050,00 | KRW 5.050,00 | KRW 4.885,00 | 24,41K |
| 2026-09-21 | KRW 4.910,00 | -2,19 % | KRW 5.000,00 | KRW 5.060,00 | KRW 4.830,00 | 69,11K |
| 2026-09-18 | KRW 5.020,00 | +0,40 % | KRW 5.010,00 | KRW 5.120,00 | KRW 4.925,00 | 63,65K |
| 2026-09-17 | KRW 5.000,00 | +0,10 % | KRW 5.080,00 | KRW 5.080,00 | KRW 4.915,00 | 36,43K |
| 2026-09-16 | KRW 4.995,00 | +0,30 % | KRW 4.985,00 | KRW 5.000,00 | KRW 4.895,00 | 18,55K |
| 2026-09-15 | KRW 4.980,00 | +3,97 % | KRW 4.840,00 | KRW 5.050,00 | KRW 4.780,00 | 61,48K |
| 2026-09-14 | KRW 4.790,00 | -2,74 % | KRW 4.925,00 | KRW 4.970,00 | KRW 4.760,00 | 37,90K |
| 2026-09-11 | KRW 4.925,00 | -0,40 % | KRW 4.945,00 | KRW 5.000,00 | KRW 4.800,00 | 31,82K |
| 2026-09-10 | KRW 4.945,00 | -0,20 % | KRW 4.955,00 | KRW 5.120,00 | KRW 4.850,00 | 242,99K |
| 2026-09-09 | KRW 4.955,00 | +1,12 % | KRW 5.180,00 | KRW 5.180,00 | KRW 4.925,00 | 173,22K |
| 2026-09-08 | KRW 4.900,00 | +0,62 % | KRW 4.875,00 | KRW 4.910,00 | KRW 4.750,00 | 48,21K |
| 2026-09-07 | KRW 4.870,00 | +1,04 % | KRW 4.820,00 | KRW 5.000,00 | KRW 4.690,00 | 56,01K |
| 2026-09-04 | KRW 4.820,00 | +3,21 % | KRW 4.805,00 | KRW 5.050,00 | KRW 4.460,00 | 189,89K |
| 2026-09-03 | KRW 4.670,00 | +2,98 % | KRW 4.535,00 | KRW 4.790,00 | KRW 4.535,00 | 91,64K |
| 2026-09-02 | KRW 4.535,00 | +1,68 % | KRW 4.650,00 | KRW 4.650,00 | KRW 4.440,00 | 42,93K |
| 2026-09-01 | KRW 4.460,00 | +0,90 % | KRW 4.420,00 | KRW 4.470,00 | KRW 4.295,00 | 33,28K |
| 2026-08-31 | KRW 4.420,00 | -1,67 % | KRW 4.495,00 | KRW 4.635,00 | KRW 4.375,00 | 21,35K |
| 2026-08-28 | KRW 4.495,00 | -0,33 % | KRW 4.510,00 | KRW 4.760,00 | KRW 4.495,00 | 55,74K |
| 2026-08-27 | KRW 4.510,00 | +2,50 % | KRW 4.645,00 | KRW 4.645,00 | KRW 4.440,00 | 28,40K |
| 2026-08-26 | KRW 4.400,00 | +1,85 % | KRW 4.340,00 | KRW 4.475,00 | KRW 4.235,00 | 50,01K |
| 2026-08-25 | KRW 4.320,00 | +0,47 % | KRW 4.300,00 | KRW 4.360,00 | KRW 4.145,00 | 36,58K |
| 2026-08-24 | KRW 4.300,00 | -10,51 % | KRW 4.620,00 | KRW 4.620,00 | KRW 4.200,00 | 98,21K |
| 2026-08-21 | KRW 4.805,00 | +2,78 % | KRW 4.705,00 | KRW 4.890,00 | KRW 4.350,00 | 106,78K |
| 2026-08-20 | KRW 4.675,00 | -3,41 % | KRW 4.840,00 | KRW 4.855,00 | KRW 4.530,00 | 94,53K |
| 2026-08-19 | KRW 4.840,00 | -0,82 % | KRW 4.950,00 | KRW 4.950,00 | KRW 4.660,00 | 42,92K |
| 2026-08-18 | KRW 4.880,00 | -4,31 % | KRW 5.140,00 | KRW 5.400,00 | KRW 4.650,00 | 132,14K |
| 2026-08-14 | KRW 5.100,00 | -1,16 % | KRW 5.170,00 | KRW 5.380,00 | KRW 5.100,00 | 127,84K |
| 2026-08-13 | KRW 5.160,00 | +0,19 % | KRW 5.180,00 | KRW 5.190,00 | KRW 4.940,00 | 84,01K |
| 2026-08-12 | KRW 5.150,00 | +0,98 % | KRW 5.180,00 | KRW 5.290,00 | KRW 4.950,00 | 97,89K |
| 2026-08-11 | KRW 5.100,00 | +9,21 % | KRW 4.695,00 | KRW 5.150,00 | KRW 4.635,00 | 145,49K |
| 2026-08-10 | KRW 4.670,00 | +6,86 % | KRW 4.350,00 | KRW 4.745,00 | KRW 4.300,00 | 118,08K |
| 2026-08-07 | KRW 4.370,00 | +0,34 % | KRW 4.355,00 | KRW 4.430,00 | KRW 4.260,00 | 47,63K |
| 2026-08-06 | KRW 4.355,00 | +1,16 % | KRW 4.305,00 | KRW 4.420,00 | KRW 4.210,00 | 31,97K |
| 2026-08-05 | KRW 4.305,00 | -0,35 % | KRW 4.420,00 | KRW 4.420,00 | KRW 4.220,00 | 51,12K |
| 2026-08-04 | KRW 4.320,00 | +1,41 % | KRW 4.200,00 | KRW 4.410,00 | KRW 4.100,00 | 134,54K |
| 2026-08-03 | KRW 4.260,00 | -1,27 % | KRW 4.315,00 | KRW 4.320,00 | KRW 4.100,00 | 55,81K |
| 2026-07-31 | KRW 4.315,00 | +3,48 % | KRW 4.250,00 | KRW 4.345,00 | KRW 4.105,00 | 87,28K |
| 2026-07-30 | KRW 4.170,00 | -0,71 % | KRW 4.100,00 | KRW 4.270,00 | KRW 3.980,00 | 76,24K |
| 2026-07-29 | KRW 4.200,00 | -4,11 % | KRW 4.475,00 | KRW 4.475,00 | KRW 4.030,00 | 77,09K |
| 2026-07-28 | KRW 4.380,00 | -2,23 % | KRW 4.480,00 | KRW 4.555,00 | KRW 4.255,00 | 68,65K |
| 2026-07-27 | KRW 4.480,00 | +7,18 % | KRW 4.055,00 | KRW 4.500,00 | KRW 4.055,00 | 145,00K |
| 2026-07-24 | KRW 4.180,00 | +6,91 % | KRW 3.885,00 | KRW 4.280,00 | KRW 3.810,00 | 112,49K |
| 2026-07-23 | KRW 3.910,00 | -0,13 % | KRW 3.915,00 | KRW 3.915,00 | KRW 3.720,00 | 81,20K |
| 2026-07-22 | KRW 3.915,00 | -0,13 % | KRW 4.245,00 | KRW 4.245,00 | KRW 3.730,00 | 80,02K |
| 2026-07-21 | KRW 3.920,00 | -2,73 % | KRW 3.975,00 | KRW 4.090,00 | KRW 3.815,00 | 59,82K |
| 2026-07-20 | KRW 4.030,00 | -8,72 % | KRW 4.175,00 | KRW 4.360,00 | KRW 3.925,00 | 126,83K |
| 2026-07-16 | KRW 4.415,00 | +3,40 % | KRW 4.270,00 | KRW 4.650,00 | KRW 4.155,00 | 146,08K |
| 2026-07-15 | KRW 4.270,00 | +9,49 % | KRW 3.900,00 | KRW 4.345,00 | KRW 3.840,00 | 161,95K |
| 2026-07-14 | KRW 3.900,00 | -0,76 % | KRW 3.880,00 | KRW 3.900,00 | KRW 3.630,00 | 76,19K |
| 2026-07-13 | KRW 3.930,00 | -0,63 % | KRW 3.915,00 | KRW 3.990,00 | KRW 3.720,00 | 97,86K |
| 2026-07-10 | KRW 3.955,00 | -0,13 % | KRW 3.935,00 | KRW 4.000,00 | KRW 3.820,00 | 62,48K |
| 2026-07-09 | KRW 3.960,00 | +0,76 % | KRW 3.995,00 | KRW 4.120,00 | KRW 3.765,00 | 56,04K |
| 2026-07-08 | KRW 3.930,00 | -3,79 % | KRW 4.085,00 | KRW 4.085,00 | KRW 3.840,00 | 89,82K |
| 2026-07-07 | KRW 4.085,00 | -0,12 % | KRW 4.145,00 | KRW 4.225,00 | KRW 3.825,00 | 82,21K |
| 2026-07-06 | KRW 4.090,00 | 0,00 % | KRW 4.060,00 | KRW 4.155,00 | KRW 3.940,00 | 51,06K |
| 2026-07-03 | KRW 4.090,00 | -5,65 % | KRW 4.295,00 | KRW 4.345,00 | KRW 3.980,00 | 84,30K |
| 2026-07-02 | KRW 4.335,00 | -8,93 % | KRW 4.720,00 | KRW 4.720,00 | KRW 4.230,00 | 179,02K |
| 2026-07-01 | KRW 4.760,00 | -2,46 % | KRW 4.880,00 | KRW 4.990,00 | KRW 4.640,00 | 94,47K |
| 2026-06-30 | KRW 4.880,00 | +1,88 % | KRW 4.790,00 | KRW 4.935,00 | KRW 4.500,00 | 125,04K |
| 2026-06-29 | KRW 4.790,00 | +0,63 % | KRW 4.720,00 | KRW 4.925,00 | KRW 4.560,00 | 88,95K |
| 2026-06-26 | KRW 4.760,00 | -10,86 % | KRW 5.600,00 | KRW 5.750,00 | KRW 4.440,00 | 377,21K |
| 2026-06-25 | KRW 5.340,00 | -2,91 % | KRW 5.530,00 | KRW 5.770,00 | KRW 5.250,00 | 213,21K |
| 2026-06-24 | KRW 5.500,00 | +2,04 % | KRW 5.490,00 | KRW 5.670,00 | KRW 5.140,00 | 169,02K |
| 2026-06-23 | KRW 5.390,00 | -1,46 % | KRW 5.400,00 | KRW 5.850,00 | KRW 5.280,00 | 263,40K |
| 2026-06-22 | KRW 5.470,00 | +1,30 % | KRW 5.280,00 | KRW 5.770,00 | KRW 5.260,00 | 241,62K |
| 2026-06-19 | KRW 5.400,00 | +0,93 % | KRW 5.390,00 | KRW 5.970,00 | KRW 5.200,00 | 748,53K |
| 2026-06-18 | KRW 5.350,00 | +10,77 % | KRW 4.855,00 | KRW 6.190,00 | KRW 4.745,00 | 1,95M |
| 2026-06-17 | KRW 4.830,00 | +10,78 % | KRW 4.395,00 | KRW 4.835,00 | KRW 4.280,00 | 235,84K |
| 2026-06-16 | KRW 4.360,00 | +1,28 % | KRW 4.305,00 | KRW 4.515,00 | KRW 4.225,00 | 145,54K |
| 2026-06-15 | KRW 4.305,00 | -3,37 % | KRW 4.415,00 | KRW 4.485,00 | KRW 4.070,00 | 119,69K |
| 2026-06-12 | KRW 4.455,00 | -0,11 % | KRW 4.420,00 | KRW 4.590,00 | KRW 4.270,00 | 101,81K |
| 2026-06-11 | KRW 4.460,00 | -1,87 % | KRW 4.535,00 | KRW 4.650,00 | KRW 4.210,00 | 142,54K |
| 2026-06-10 | KRW 4.545,00 | +3,06 % | KRW 4.605,00 | KRW 4.950,00 | KRW 4.330,00 | 90 |
| 2026-06-09 | KRW 4.410,00 | +10,11 % | KRW 4.345,00 | KRW 4.670,00 | KRW 3.920,00 | 400,25K |
| 2026-06-08 | KRW 4.005,00 | -8,98 % | KRW 4.070,00 | KRW 4.395,00 | KRW 3.860,00 | 233,03K |
| 2026-06-05 | KRW 4.400,00 | +8,37 % | KRW 4.380,00 | KRW 4.690,00 | KRW 3.945,00 | 644,07K |
| 2026-06-04 | KRW 4.060,00 | -1,69 % | KRW 4.125,00 | KRW 4.125,00 | KRW 3.860,00 | 31,95K |
| 2026-06-02 | KRW 4.130,00 | -0,24 % | KRW 4.045,00 | KRW 4.140,00 | KRW 3.850,00 | 79,05K |
| 2026-06-01 | KRW 4.140,00 | -1,55 % | KRW 4.050,00 | KRW 4.225,00 | KRW 3.950,00 | 118,03K |
| 2026-05-29 | KRW 4.205,00 | -1,06 % | KRW 4.250,00 | KRW 4.400,00 | KRW 3.980,00 | 116,85K |
| 2026-05-28 | KRW 4.250,00 | -2,07 % | KRW 4.340,00 | KRW 4.445,00 | KRW 4.130,00 | 92,08K |
| 2026-05-27 | KRW 4.340,00 | -3,56 % | KRW 4.500,00 | KRW 4.615,00 | KRW 4.300,00 | 112,47K |
| 2026-05-26 | KRW 4.500,00 | -3,02 % | KRW 4.640,00 | KRW 4.950,00 | KRW 4.500,00 | 601,32K |
| 2026-05-22 | KRW 4.640,00 | +1,98 % | KRW 4.505,00 | KRW 4.655,00 | KRW 4.455,00 | 147,28K |