AI Korea Co., Ltd. 364950
KRX · Südkorea · Produzierendes Gewerbe
KRW 3.700,00+280,00 (+8,19 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 3.700,00 | +8,19 % | KRW 3.450,00 | KRW 3.805,00 | KRW 3.395,00 | 98,29K |
| 2026-09-30 | KRW 3.420,00 | +4,11 % | KRW 3.285,00 | KRW 3.445,00 | KRW 3.275,00 | 30,26K |
| 2026-09-29 | KRW 3.285,00 | -0,76 % | KRW 3.330,00 | KRW 3.330,00 | KRW 3.215,00 | 21,00K |
| 2026-09-28 | KRW 3.310,00 | -1,19 % | KRW 3.345,00 | KRW 3.370,00 | KRW 3.305,00 | 12,06K |
| 2026-09-23 | KRW 3.350,00 | -0,45 % | KRW 3.350,00 | KRW 3.365,00 | KRW 3.320,00 | 7,97K |
| 2026-09-22 | KRW 3.365,00 | 0,00 % | KRW 3.370,00 | KRW 3.385,00 | KRW 3.330,00 | 10,64K |
| 2026-09-21 | KRW 3.365,00 | 0,00 % | KRW 3.360,00 | KRW 3.385,00 | KRW 3.310,00 | 10,71K |
| 2026-09-18 | KRW 3.365,00 | +0,45 % | KRW 3.400,00 | KRW 3.450,00 | KRW 3.325,00 | 8,94K |
| 2026-09-17 | KRW 3.350,00 | -0,89 % | KRW 3.380,00 | KRW 3.400,00 | KRW 3.345,00 | 4,34K |
| 2026-09-16 | KRW 3.380,00 | +0,15 % | KRW 3.375,00 | KRW 3.395,00 | KRW 3.330,00 | 2,84K |
| 2026-09-15 | KRW 3.375,00 | +0,90 % | KRW 3.300,00 | KRW 3.400,00 | KRW 3.250,00 | 10,21K |
| 2026-09-14 | KRW 3.345,00 | 0,00 % | KRW 3.345,00 | KRW 3.375,00 | KRW 3.265,00 | 25,24K |
| 2026-09-11 | KRW 3.345,00 | -2,62 % | KRW 3.420,00 | KRW 3.435,00 | KRW 3.280,00 | 25,53K |
| 2026-09-10 | KRW 3.435,00 | -0,43 % | KRW 3.495,00 | KRW 3.495,00 | KRW 3.405,00 | 8,49K |
| 2026-09-09 | KRW 3.450,00 | +1,17 % | KRW 3.410,00 | KRW 3.455,00 | KRW 3.400,00 | 4,17K |
| 2026-09-08 | KRW 3.410,00 | -3,26 % | KRW 3.510,00 | KRW 3.600,00 | KRW 3.405,00 | 11,23K |
| 2026-09-07 | KRW 3.525,00 | +3,37 % | KRW 3.410,00 | KRW 3.530,00 | KRW 3.400,00 | 8,89K |
| 2026-09-04 | KRW 3.410,00 | +0,15 % | KRW 3.440,00 | KRW 3.475,00 | KRW 3.380,00 | 5,06K |
| 2026-09-03 | KRW 3.405,00 | +0,89 % | KRW 3.400,00 | KRW 3.470,00 | KRW 3.380,00 | 14,97K |
| 2026-09-02 | KRW 3.375,00 | -1,46 % | KRW 3.420,00 | KRW 3.440,00 | KRW 3.370,00 | 5,26K |
| 2026-09-01 | KRW 3.425,00 | -0,72 % | KRW 3.335,00 | KRW 3.550,00 | KRW 3.335,00 | 11,66K |
| 2026-08-31 | KRW 3.450,00 | 0,00 % | KRW 3.410,00 | KRW 3.470,00 | KRW 3.375,00 | 13,40K |
| 2026-08-28 | KRW 3.450,00 | -2,82 % | KRW 3.485,00 | KRW 3.540,00 | KRW 3.435,00 | 22,87K |
| 2026-08-27 | KRW 3.550,00 | +3,05 % | KRW 3.390,00 | KRW 3.600,00 | KRW 3.390,00 | 25,00K |
| 2026-08-26 | KRW 3.445,00 | +1,17 % | KRW 3.520,00 | KRW 3.530,00 | KRW 3.360,00 | 33,23K |
| 2026-08-25 | KRW 3.405,00 | +0,29 % | KRW 3.405,00 | KRW 3.410,00 | KRW 3.245,00 | 25,20K |
| 2026-08-24 | KRW 3.395,00 | +2,72 % | KRW 3.400,00 | KRW 3.465,00 | KRW 3.305,00 | 23,47K |
| 2026-08-21 | KRW 3.305,00 | -5,97 % | KRW 3.500,00 | KRW 3.505,00 | KRW 3.260,00 | 62,90K |
| 2026-08-20 | KRW 3.515,00 | -0,14 % | KRW 3.520,00 | KRW 3.685,00 | KRW 3.415,00 | 48,99K |
| 2026-08-19 | KRW 3.520,00 | -3,83 % | KRW 3.680,00 | KRW 3.680,00 | KRW 3.505,00 | 63,05K |
| 2026-08-18 | KRW 3.660,00 | -8,39 % | KRW 3.955,00 | KRW 3.980,00 | KRW 3.590,00 | 75,99K |
| 2026-08-14 | KRW 3.995,00 | -0,25 % | KRW 3.985,00 | KRW 4.055,00 | KRW 3.965,00 | 10,77K |
| 2026-08-13 | KRW 4.005,00 | +0,13 % | KRW 4.025,00 | KRW 4.030,00 | KRW 3.980,00 | 11,82K |
| 2026-08-12 | KRW 4.000,00 | +0,25 % | KRW 3.955,00 | KRW 4.030,00 | KRW 3.955,00 | 11,43K |
| 2026-08-11 | KRW 3.990,00 | 0,00 % | KRW 3.960,00 | KRW 4.025,00 | KRW 3.960,00 | 7,34K |
| 2026-08-10 | KRW 3.990,00 | 0,00 % | KRW 4.000,00 | KRW 4.095,00 | KRW 3.990,00 | 15,61K |
| 2026-08-07 | KRW 3.990,00 | +0,63 % | KRW 4.095,00 | KRW 4.095,00 | KRW 3.950,00 | 8,91K |
| 2026-08-06 | KRW 3.965,00 | -1,49 % | KRW 4.065,00 | KRW 4.065,00 | KRW 3.940,00 | 7,70K |
| 2026-08-05 | KRW 4.025,00 | +0,12 % | KRW 4.020,00 | KRW 4.095,00 | KRW 3.985,00 | 9,86K |
| 2026-08-04 | KRW 4.020,00 | +0,25 % | KRW 3.905,00 | KRW 4.130,00 | KRW 3.905,00 | 12,13K |
| 2026-08-03 | KRW 4.010,00 | +1,91 % | KRW 3.950,00 | KRW 4.050,00 | KRW 3.920,00 | 12,73K |
| 2026-07-31 | KRW 3.935,00 | +9,31 % | KRW 3.585,00 | KRW 3.975,00 | KRW 3.585,00 | 23,86K |
| 2026-07-30 | KRW 3.600,00 | +0,70 % | KRW 3.220,00 | KRW 3.740,00 | KRW 3.220,00 | 23,43K |
| 2026-07-29 | KRW 3.575,00 | -5,05 % | KRW 3.615,00 | KRW 3.935,00 | KRW 3.360,00 | 44,25K |
| 2026-07-28 | KRW 3.765,00 | -6,23 % | KRW 3.805,00 | KRW 3.970,00 | KRW 3.700,00 | 26,14K |
| 2026-07-27 | KRW 4.015,00 | +0,63 % | KRW 3.965,00 | KRW 4.045,00 | KRW 3.955,00 | 13,38K |
| 2026-07-24 | KRW 3.990,00 | +0,13 % | KRW 3.955,00 | KRW 4.030,00 | KRW 3.910,00 | 24,98K |
| 2026-07-23 | KRW 3.985,00 | +3,51 % | KRW 3.880,00 | KRW 4.030,00 | KRW 3.880,00 | 14,52K |
| 2026-07-22 | KRW 3.850,00 | +1,99 % | KRW 3.820,00 | KRW 4.100,00 | KRW 3.820,00 | 22,89K |
| 2026-07-21 | KRW 3.775,00 | -4,19 % | KRW 3.735,00 | KRW 4.055,00 | KRW 3.735,00 | 23,10K |
| 2026-07-20 | KRW 3.940,00 | -3,55 % | KRW 4.060,00 | KRW 4.060,00 | KRW 3.880,00 | 14,13K |
| 2026-07-16 | KRW 4.085,00 | -0,85 % | KRW 4.120,00 | KRW 4.190,00 | KRW 3.920,00 | 17,08K |
| 2026-07-15 | KRW 4.120,00 | +1,98 % | KRW 4.220,00 | KRW 4.220,00 | KRW 4.025,00 | 13,01K |
| 2026-07-14 | KRW 4.040,00 | -1,58 % | KRW 4.000,00 | KRW 4.245,00 | KRW 3.900,00 | 39,35K |
| 2026-07-13 | KRW 4.105,00 | +0,37 % | KRW 4.185,00 | KRW 4.190,00 | KRW 4.000,00 | 19,81K |
| 2026-07-10 | KRW 4.090,00 | +3,28 % | KRW 4.030,00 | KRW 4.095,00 | KRW 3.985,00 | 20,37K |
| 2026-07-09 | KRW 3.960,00 | +1,02 % | KRW 3.900,00 | KRW 4.115,00 | KRW 3.880,00 | 33,53K |
| 2026-07-08 | KRW 3.920,00 | +2,75 % | KRW 3.710,00 | KRW 4.035,00 | KRW 3.710,00 | 48,89K |
| 2026-07-07 | KRW 3.815,00 | -6,95 % | KRW 4.160,00 | KRW 4.160,00 | KRW 3.710,00 | 56,96K |
| 2026-07-06 | KRW 4.100,00 | +7,05 % | KRW 4.005,00 | KRW 4.450,00 | KRW 3.855,00 | 119,57K |
| 2026-07-03 | KRW 3.830,00 | +5,08 % | KRW 3.605,00 | KRW 3.850,00 | KRW 3.425,00 | 55,45K |
| 2026-07-02 | KRW 3.645,00 | +0,97 % | KRW 3.615,00 | KRW 3.715,00 | KRW 3.435,00 | 26,84K |
| 2026-07-01 | KRW 3.610,00 | +6,18 % | KRW 3.500,00 | KRW 3.700,00 | KRW 3.445,00 | 18,02K |
| 2026-06-30 | KRW 3.400,00 | -5,82 % | KRW 3.540,00 | KRW 3.690,00 | KRW 3.350,00 | 31,47K |
| 2026-06-29 | KRW 3.610,00 | +9,06 % | KRW 3.310,00 | KRW 3.650,00 | KRW 3.310,00 | 36,48K |
| 2026-06-26 | KRW 3.310,00 | -10,30 % | KRW 3.655,00 | KRW 3.655,00 | KRW 3.200,00 | 84,62K |
| 2026-06-25 | KRW 3.690,00 | -5,38 % | KRW 3.875,00 | KRW 3.930,00 | KRW 3.580,00 | 55,96K |
| 2026-06-24 | KRW 3.900,00 | -2,50 % | KRW 4.000,00 | KRW 4.100,00 | KRW 3.770,00 | 56,22K |
| 2026-06-23 | KRW 4.000,00 | -5,88 % | KRW 4.095,00 | KRW 4.300,00 | KRW 3.825,00 | 43,45K |
| 2026-06-22 | KRW 4.250,00 | -0,23 % | KRW 4.280,00 | KRW 4.410,00 | KRW 4.045,00 | 42,04K |
| 2026-06-19 | KRW 4.260,00 | -5,54 % | KRW 4.490,00 | KRW 4.505,00 | KRW 4.110,00 | 35,30K |
| 2026-06-18 | KRW 4.510,00 | -2,28 % | KRW 4.595,00 | KRW 4.685,00 | KRW 4.435,00 | 18,74K |
| 2026-06-17 | KRW 4.615,00 | +1,21 % | KRW 4.510,00 | KRW 4.625,00 | KRW 4.430,00 | 22,94K |
| 2026-06-16 | KRW 4.560,00 | +0,11 % | KRW 4.570,00 | KRW 4.745,00 | KRW 4.475,00 | 17,39K |
| 2026-06-15 | KRW 4.555,00 | +3,05 % | KRW 4.420,00 | KRW 4.700,00 | KRW 4.420,00 | 27,39K |
| 2026-06-12 | KRW 4.420,00 | +4,62 % | KRW 4.250,00 | KRW 4.490,00 | KRW 4.250,00 | 23,78K |
| 2026-06-11 | KRW 4.225,00 | -0,59 % | KRW 4.220,00 | KRW 4.270,00 | KRW 4.085,00 | 19,99K |
| 2026-06-10 | KRW 4.250,00 | -0,93 % | KRW 4.250,00 | KRW 4.335,00 | KRW 4.080,00 | 19,61K |
| 2026-06-09 | KRW 4.290,00 | +4,13 % | KRW 4.125,00 | KRW 4.375,00 | KRW 4.125,00 | 36,08K |
| 2026-06-08 | KRW 4.120,00 | -9,95 % | KRW 4.200,00 | KRW 4.525,00 | KRW 4.085,00 | 81,67K |
| 2026-06-05 | KRW 4.575,00 | -5,18 % | KRW 4.840,00 | KRW 4.840,00 | KRW 4.550,00 | 60,87K |
| 2026-06-04 | KRW 4.825,00 | -3,50 % | KRW 5.000,00 | KRW 5.150,00 | KRW 4.825,00 | 54,91K |
| 2026-06-02 | KRW 5.000,00 | -6,72 % | KRW 5.340,00 | KRW 5.360,00 | KRW 5.000,00 | 78,42K |
| 2026-06-01 | KRW 5.360,00 | -5,63 % | KRW 5.790,00 | KRW 5.790,00 | KRW 5.230,00 | 54,84K |
| 2026-05-29 | KRW 5.680,00 | -2,91 % | KRW 5.750,00 | KRW 5.900,00 | KRW 5.500,00 | 30,18K |
| 2026-05-28 | KRW 5.850,00 | +3,36 % | KRW 5.650,00 | KRW 5.850,00 | KRW 5.200,00 | 88,01K |
| 2026-05-27 | KRW 5.660,00 | -5,98 % | KRW 6.020,00 | KRW 6.030,00 | KRW 5.590,00 | 100,69K |
| 2026-05-26 | KRW 6.020,00 | -2,75 % | KRW 6.170,00 | KRW 6.290,00 | KRW 5.980,00 | 30,42K |
| 2026-05-22 | KRW 6.190,00 | +5,99 % | KRW 5.990,00 | KRW 6.190,00 | KRW 5.950,00 | 22,82K |
| 2026-05-21 | KRW 5.840,00 | +3,73 % | KRW 5.730,00 | KRW 6.000,00 | KRW 5.730,00 | 24,13K |