Amosense Co., Ltd. 357580
KRX · Südkorea · Elektronische Technologie
KRW 7.900,00-170,00 (-2,11 %)
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 7.900,00 | -2,11 % | KRW 8.300,00 | KRW 8.450,00 | KRW 7.890,00 | 451,13K |
| 2026-10-01 | KRW 8.070,00 | +5,49 % | KRW 7.700,00 | KRW 8.110,00 | KRW 7.390,00 | 328,76K |
| 2026-09-30 | KRW 7.650,00 | +6,40 % | KRW 7.650,00 | KRW 7.950,00 | KRW 7.420,00 | 669,11K |
| 2026-09-29 | KRW 7.190,00 | -2,31 % | KRW 7.090,00 | KRW 7.300,00 | KRW 6.930,00 | 109,42K |
| 2026-09-28 | KRW 7.360,00 | +4,55 % | KRW 7.360,00 | KRW 7.800,00 | KRW 7.150,00 | 376,04K |
| 2026-09-23 | KRW 7.040,00 | +1,00 % | KRW 7.050,00 | KRW 7.100,00 | KRW 6.580,00 | 252,34K |
| 2026-09-22 | KRW 6.970,00 | -0,71 % | KRW 6.940,00 | KRW 7.400,00 | KRW 6.880,00 | 244,67K |
| 2026-09-21 | KRW 7.020,00 | -2,36 % | KRW 7.160,00 | KRW 7.160,00 | KRW 6.540,00 | 406,09K |
| 2026-09-18 | KRW 7.190,00 | +4,51 % | KRW 6.940,00 | KRW 7.260,00 | KRW 6.670,00 | 475,57K |
| 2026-09-17 | KRW 6.880,00 | +6,83 % | KRW 6.720,00 | KRW 7.600,00 | KRW 6.200,00 | 2,19M |
| 2026-09-16 | KRW 6.440,00 | +26,03 % | KRW 5.550,00 | KRW 6.640,00 | KRW 5.370,00 | 2,01M |
| 2026-09-15 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.370,00 | KRW 4.920,00 | 46,35K |
| 2026-09-14 | KRW 5.110,00 | -2,67 % | KRW 5.300,00 | KRW 5.320,00 | KRW 5.090,00 | 37,33K |
| 2026-09-11 | KRW 5.250,00 | +0,38 % | KRW 5.150,00 | KRW 5.370,00 | KRW 5.080,00 | 36,90K |
| 2026-09-10 | KRW 5.230,00 | -2,61 % | KRW 5.320,00 | KRW 5.450,00 | KRW 5.070,00 | 39,63K |
| 2026-09-09 | KRW 5.370,00 | +6,76 % | KRW 5.140,00 | KRW 5.630,00 | KRW 5.110,00 | 105,12K |
| 2026-09-08 | KRW 5.030,00 | -2,33 % | KRW 5.160,00 | KRW 5.260,00 | KRW 4.980,00 | 43,87K |
| 2026-09-07 | KRW 5.150,00 | +3,94 % | KRW 4.960,00 | KRW 5.200,00 | KRW 4.960,00 | 45,58K |
| 2026-09-04 | KRW 4.955,00 | +5,43 % | KRW 4.745,00 | KRW 4.955,00 | KRW 4.640,00 | 88,52K |
| 2026-09-03 | KRW 4.700,00 | -3,29 % | KRW 4.860,00 | KRW 4.940,00 | KRW 4.700,00 | 80,71K |
| 2026-09-02 | KRW 4.860,00 | -4,89 % | KRW 5.100,00 | KRW 5.100,00 | KRW 4.860,00 | 61,88K |
| 2026-09-01 | KRW 5.110,00 | +0,79 % | KRW 5.070,00 | KRW 5.170,00 | KRW 5.000,00 | 26,72K |
| 2026-08-31 | KRW 5.070,00 | -1,93 % | KRW 5.170,00 | KRW 5.170,00 | KRW 4.940,00 | 37,19K |
| 2026-08-28 | KRW 5.170,00 | -1,90 % | KRW 5.280,00 | KRW 5.370,00 | KRW 5.120,00 | 19,34K |
| 2026-08-27 | KRW 5.270,00 | -0,57 % | KRW 5.260,00 | KRW 5.440,00 | KRW 5.260,00 | 18,73K |
| 2026-08-26 | KRW 5.300,00 | -0,38 % | KRW 5.430,00 | KRW 5.440,00 | KRW 5.170,00 | 26,59K |
| 2026-08-25 | KRW 5.320,00 | +2,31 % | KRW 5.200,00 | KRW 5.380,00 | KRW 4.965,00 | 43,06K |
| 2026-08-24 | KRW 5.200,00 | 0,00 % | KRW 5.200,00 | KRW 5.310,00 | KRW 5.130,00 | 26,25K |
| 2026-08-21 | KRW 5.200,00 | -7,80 % | KRW 5.610,00 | KRW 5.700,00 | KRW 5.170,00 | 76,51K |
| 2026-08-20 | KRW 5.640,00 | 0,00 % | KRW 5.670,00 | KRW 5.790,00 | KRW 5.580,00 | 33,22K |
| 2026-08-19 | KRW 5.640,00 | -7,54 % | KRW 6.040,00 | KRW 6.040,00 | KRW 5.540,00 | 148,03K |
| 2026-08-18 | KRW 6.100,00 | -12,73 % | KRW 6.860,00 | KRW 6.860,00 | KRW 6.030,00 | 134,94K |
| 2026-08-14 | KRW 6.990,00 | -4,90 % | KRW 7.400,00 | KRW 7.400,00 | KRW 6.780,00 | 81,28K |
| 2026-08-13 | KRW 7.350,00 | +2,65 % | KRW 7.710,00 | KRW 7.950,00 | KRW 7.200,00 | 126,51K |
| 2026-08-12 | KRW 7.160,00 | +3,77 % | KRW 6.900,00 | KRW 7.410,00 | KRW 6.820,00 | 51,19K |
| 2026-08-11 | KRW 6.900,00 | -1,00 % | KRW 6.970,00 | KRW 7.060,00 | KRW 6.780,00 | 48,75K |
| 2026-08-10 | KRW 6.970,00 | +9,94 % | KRW 6.400,00 | KRW 6.970,00 | KRW 6.400,00 | 62,86K |
| 2026-08-07 | KRW 6.340,00 | +2,42 % | KRW 6.190,00 | KRW 6.460,00 | KRW 5.850,00 | 40,57K |
| 2026-08-06 | KRW 6.190,00 | +0,49 % | KRW 6.340,00 | KRW 6.340,00 | KRW 5.950,00 | 36,46K |
| 2026-08-05 | KRW 6.160,00 | +9,61 % | KRW 5.740,00 | KRW 6.500,00 | KRW 5.630,00 | 94,80K |
| 2026-08-04 | KRW 5.620,00 | +5,64 % | KRW 5.320,00 | KRW 5.690,00 | KRW 5.170,00 | 33,52K |
| 2026-08-03 | KRW 5.320,00 | -0,56 % | KRW 5.200,00 | KRW 5.740,00 | KRW 5.170,00 | 54,17K |
| 2026-07-31 | KRW 5.350,00 | +19,82 % | KRW 5.070,00 | KRW 5.420,00 | KRW 4.690,00 | 101,60K |
| 2026-07-30 | KRW 4.465,00 | +4,94 % | KRW 4.230,00 | KRW 4.640,00 | KRW 4.230,00 | 50,09K |
| 2026-07-29 | KRW 4.255,00 | -11,26 % | KRW 4.955,00 | KRW 4.955,00 | KRW 4.090,00 | 118,66K |
| 2026-07-28 | KRW 4.795,00 | -12,02 % | KRW 5.210,00 | KRW 5.380,00 | KRW 4.760,00 | 124,26K |
| 2026-07-27 | KRW 5.450,00 | +0,55 % | KRW 5.580,00 | KRW 5.630,00 | KRW 5.340,00 | 19,40K |
| 2026-07-24 | KRW 5.420,00 | -7,98 % | KRW 5.840,00 | KRW 5.840,00 | KRW 5.370,00 | 51,79K |
| 2026-07-23 | KRW 5.890,00 | +8,07 % | KRW 5.450,00 | KRW 5.920,00 | KRW 5.370,00 | 38,65K |
| 2026-07-22 | KRW 5.450,00 | +2,83 % | KRW 5.640,00 | KRW 5.750,00 | KRW 5.380,00 | 58,50K |
| 2026-07-21 | KRW 5.300,00 | +0,95 % | KRW 5.200,00 | KRW 5.460,00 | KRW 5.120,00 | 30,94K |
| 2026-07-20 | KRW 5.250,00 | -8,85 % | KRW 5.710,00 | KRW 5.810,00 | KRW 5.250,00 | 111,51K |
| 2026-07-16 | KRW 5.760,00 | -6,95 % | KRW 6.120,00 | KRW 6.190,00 | KRW 5.750,00 | 43,83K |
| 2026-07-15 | KRW 6.190,00 | +8,41 % | KRW 5.890,00 | KRW 6.200,00 | KRW 5.890,00 | 41,98K |
| 2026-07-14 | KRW 5.710,00 | -2,56 % | KRW 6.260,00 | KRW 6.260,00 | KRW 5.520,00 | 94,50K |
| 2026-07-13 | KRW 5.860,00 | -6,84 % | KRW 6.490,00 | KRW 6.770,00 | KRW 5.860,00 | 140,05K |
| 2026-07-10 | KRW 6.290,00 | +9,58 % | KRW 5.970,00 | KRW 6.430,00 | KRW 5.790,00 | 69,60K |
| 2026-07-09 | KRW 5.740,00 | +0,88 % | KRW 5.700,00 | KRW 5.930,00 | KRW 5.540,00 | 46,49K |
| 2026-07-08 | KRW 5.690,00 | -7,63 % | KRW 5.950,00 | KRW 6.100,00 | KRW 5.600,00 | 77,88K |
| 2026-07-07 | KRW 6.160,00 | -4,94 % | KRW 6.480,00 | KRW 6.770,00 | KRW 6.050,00 | 101,46K |
| 2026-07-06 | KRW 6.480,00 | -7,56 % | KRW 7.010,00 | KRW 7.110,00 | KRW 6.310,00 | 127,32K |
| 2026-07-03 | KRW 7.010,00 | +1,45 % | KRW 6.870,00 | KRW 7.260,00 | KRW 6.550,00 | 129,10K |
| 2026-07-02 | KRW 6.910,00 | -14,05 % | KRW 6.860,00 | KRW 7.630,00 | KRW 6.800,00 | 149,25K |
| 2026-07-01 | KRW 8.040,00 | +20,00 % | KRW 7.400,00 | KRW 8.400,00 | KRW 7.190,00 | 380,81K |
| 2026-06-30 | KRW 6.700,00 | -5,90 % | KRW 7.120,00 | KRW 7.530,00 | KRW 6.680,00 | 66,01K |
| 2026-06-29 | KRW 7.120,00 | +10,56 % | KRW 6.490,00 | KRW 7.300,00 | KRW 6.480,00 | 66,20K |
| 2026-06-26 | KRW 6.440,00 | -5,15 % | KRW 6.960,00 | KRW 7.030,00 | KRW 6.420,00 | 96,60K |
| 2026-06-25 | KRW 6.790,00 | -1,88 % | KRW 7.000,00 | KRW 7.140,00 | KRW 6.780,00 | 71,03K |
| 2026-06-24 | KRW 6.920,00 | -1,98 % | KRW 6.890,00 | KRW 7.280,00 | KRW 6.890,00 | 85,99K |
| 2026-06-23 | KRW 7.060,00 | -7,47 % | KRW 7.510,00 | KRW 7.690,00 | KRW 7.060,00 | 130,02K |
| 2026-06-22 | KRW 7.630,00 | -7,40 % | KRW 8.240,00 | KRW 8.290,00 | KRW 7.420,00 | 272,77K |
| 2026-06-19 | KRW 8.240,00 | -4,63 % | KRW 8.860,00 | KRW 8.880,00 | KRW 8.040,00 | 167,00K |
| 2026-06-18 | KRW 8.640,00 | -6,09 % | KRW 9.280,00 | KRW 9.320,00 | KRW 8.580,00 | 211,14K |
| 2026-06-17 | KRW 9.200,00 | -8,00 % | KRW 9.910,00 | KRW 9.930,00 | KRW 9.190,00 | 174,63K |
| 2026-06-16 | KRW 10.000,00 | +4,82 % | KRW 9.700,00 | KRW 10.420,00 | KRW 9.390,00 | 303,62K |
| 2026-06-15 | KRW 9.540,00 | +0,42 % | KRW 9.990,00 | KRW 9.990,00 | KRW 9.230,00 | 111,17K |
| 2026-06-12 | KRW 9.500,00 | +2,15 % | KRW 9.670,00 | KRW 9.820,00 | KRW 9.150,00 | 151,65K |
| 2026-06-11 | KRW 9.300,00 | +1,42 % | KRW 8.800,00 | KRW 9.760,00 | KRW 8.740,00 | 112,37K |
| 2026-06-10 | KRW 9.170,00 | -0,65 % | KRW 9.230,00 | KRW 9.450,00 | KRW 8.800,00 | 2 |
| 2026-06-09 | KRW 9.230,00 | +4,65 % | KRW 9.160,00 | KRW 9.440,00 | KRW 8.810,00 | 160,12K |
| 2026-06-08 | KRW 8.820,00 | -12,41 % | KRW 9.200,00 | KRW 9.850,00 | KRW 8.470,00 | 367,29K |
| 2026-06-05 | KRW 10.070,00 | -9,77 % | KRW 10.610,00 | KRW 11.050,00 | KRW 9.840,00 | 161,61K |
| 2026-06-04 | KRW 11.160,00 | +2,86 % | KRW 11.000,00 | KRW 11.640,00 | KRW 10.810,00 | 137,88K |
| 2026-06-02 | KRW 10.850,00 | -9,13 % | KRW 11.890,00 | KRW 11.890,00 | KRW 10.350,00 | 362,68K |
| 2026-06-01 | KRW 11.940,00 | -2,21 % | KRW 12.170,00 | KRW 12.290,00 | KRW 11.200,00 | 320,35K |
| 2026-05-29 | KRW 12.210,00 | -9,29 % | KRW 13.480,00 | KRW 13.530,00 | KRW 12.180,00 | 181,34K |
| 2026-05-28 | KRW 13.460,00 | +0,22 % | KRW 13.700,00 | KRW 14.650,00 | KRW 12.910,00 | 227,43K |
| 2026-05-27 | KRW 13.430,00 | -6,61 % | KRW 14.570,00 | KRW 14.570,00 | KRW 13.370,00 | 370,42K |
| 2026-05-26 | KRW 14.380,00 | -2,84 % | KRW 14.890,00 | KRW 15.430,00 | KRW 14.150,00 | 195,32K |
| 2026-05-22 | KRW 14.800,00 | +7,87 % | KRW 14.540,00 | KRW 15.300,00 | KRW 14.380,00 | 248,02K |