AdForUs Co., Ltd. 397810
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 6.600,00+130,00 (+2,01 %)
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 6.600,00 | +2,01 % | KRW 6.700,00 | KRW 6.700,00 | KRW 6.310,00 | 136 |
| 2026-10-01 | KRW 6.470,00 | -2,12 % | KRW 6.510,00 | KRW 6.690,00 | KRW 6.390,00 | 1,27K |
| 2026-09-30 | KRW 6.610,00 | +2,64 % | KRW 6.430,00 | KRW 6.630,00 | KRW 6.430,00 | 1,13K |
| 2026-09-29 | KRW 6.440,00 | -7,07 % | KRW 6.780,00 | KRW 6.940,00 | KRW 6.280,00 | 13,07K |
| 2026-09-28 | KRW 6.930,00 | +1,76 % | KRW 6.850,00 | KRW 7.050,00 | KRW 6.750,00 | 24,45K |
| 2026-09-23 | KRW 6.810,00 | +7,41 % | KRW 6.400,00 | KRW 6.900,00 | KRW 6.400,00 | 44,86K |
| 2026-09-22 | KRW 6.340,00 | -1,40 % | KRW 6.460,00 | KRW 6.480,00 | KRW 5.930,00 | 11,55K |
| 2026-09-21 | KRW 6.430,00 | -0,62 % | KRW 6.470,00 | KRW 6.580,00 | KRW 6.180,00 | 4,88K |
| 2026-09-18 | KRW 6.470,00 | -0,15 % | KRW 6.780,00 | KRW 6.780,00 | KRW 6.400,00 | 6,11K |
| 2026-09-17 | KRW 6.480,00 | -4,99 % | KRW 6.970,00 | KRW 6.970,00 | KRW 6.420,00 | 20,20K |
| 2026-09-16 | KRW 6.820,00 | +4,44 % | KRW 6.870,00 | KRW 6.880,00 | KRW 6.460,00 | 1,24K |
| 2026-09-15 | KRW 6.530,00 | -3,55 % | KRW 6.770,00 | KRW 6.770,00 | KRW 6.510,00 | 469 |
| 2026-09-14 | KRW 6.770,00 | -1,17 % | KRW 6.200,00 | KRW 6.850,00 | KRW 6.180,00 | 10,95K |
| 2026-09-11 | KRW 6.850,00 | +3,01 % | KRW 6.990,00 | KRW 6.990,00 | KRW 6.580,00 | 842 |
| 2026-09-10 | KRW 6.650,00 | +1,68 % | KRW 6.550,00 | KRW 6.910,00 | KRW 6.510,00 | 8,84K |
| 2026-09-09 | KRW 6.540,00 | -0,46 % | KRW 6.570,00 | KRW 6.570,00 | KRW 6.220,00 | 5,68K |
| 2026-09-08 | KRW 6.570,00 | +0,15 % | KRW 7.070,00 | KRW 7.070,00 | KRW 6.440,00 | 1,80K |
| 2026-09-07 | KRW 6.560,00 | -1,80 % | KRW 6.600,00 | KRW 6.670,00 | KRW 6.320,00 | 9,08K |
| 2026-09-04 | KRW 6.680,00 | -4,84 % | KRW 6.870,00 | KRW 7.020,00 | KRW 6.680,00 | 1,61K |
| 2026-09-03 | KRW 7.020,00 | +0,72 % | KRW 6.980,00 | KRW 7.150,00 | KRW 6.440,00 | 12,21K |
| 2026-09-02 | KRW 6.970,00 | -0,14 % | KRW 6.880,00 | KRW 6.970,00 | KRW 6.720,00 | 4,47K |
| 2026-09-01 | KRW 6.980,00 | 0,00 % | KRW 6.810,00 | KRW 7.090,00 | KRW 6.630,00 | 10,67K |
| 2026-08-31 | KRW 6.980,00 | -2,10 % | KRW 7.130,00 | KRW 7.350,00 | KRW 6.890,00 | 11,56K |
| 2026-08-28 | KRW 7.130,00 | +0,42 % | KRW 7.200,00 | KRW 7.200,00 | KRW 6.910,00 | 6,80K |
| 2026-08-27 | KRW 7.100,00 | -0,70 % | KRW 6.780,00 | KRW 7.220,00 | KRW 6.740,00 | 12,73K |
| 2026-08-26 | KRW 7.150,00 | -0,69 % | KRW 7.150,00 | KRW 7.320,00 | KRW 7.030,00 | 4,40K |
| 2026-08-25 | KRW 7.200,00 | -1,37 % | KRW 7.210,00 | KRW 7.290,00 | KRW 6.970,00 | 3,19K |
| 2026-08-24 | KRW 7.300,00 | -0,82 % | KRW 7.360,00 | KRW 7.360,00 | KRW 7.070,00 | 13,98K |
| 2026-08-21 | KRW 7.360,00 | +1,66 % | KRW 7.190,00 | KRW 7.380,00 | KRW 7.170,00 | 26,04K |
| 2026-08-20 | KRW 7.240,00 | -0,28 % | KRW 7.100,00 | KRW 7.340,00 | KRW 6.700,00 | 32,48K |
| 2026-08-19 | KRW 7.260,00 | +4,16 % | KRW 6.920,00 | KRW 7.280,00 | KRW 6.820,00 | 38,42K |
| 2026-08-18 | KRW 6.970,00 | -0,43 % | KRW 7.000,00 | KRW 7.200,00 | KRW 6.750,00 | 42,45K |
| 2026-08-14 | KRW 7.000,00 | +4,63 % | KRW 6.700,00 | KRW 7.050,00 | KRW 6.500,00 | 61,49K |
| 2026-08-13 | KRW 6.690,00 | -1,18 % | KRW 6.770,00 | KRW 6.860,00 | KRW 6.450,00 | 51,07K |
| 2026-08-12 | KRW 6.770,00 | +2,42 % | KRW 6.610,00 | KRW 6.910,00 | KRW 6.450,00 | 67,54K |
| 2026-08-11 | KRW 6.610,00 | +12,03 % | KRW 6.100,00 | KRW 6.610,00 | KRW 5.840,00 | 95,47K |
| 2026-08-10 | KRW 5.900,00 | +16,14 % | KRW 5.220,00 | KRW 6.180,00 | KRW 5.160,00 | 186,72K |
| 2026-08-07 | KRW 5.080,00 | +16,25 % | KRW 4.400,00 | KRW 5.650,00 | KRW 4.280,00 | 582,77K |
| 2026-08-06 | KRW 4.370,00 | +1,98 % | KRW 4.275,00 | KRW 4.615,00 | KRW 4.230,00 | 18,32K |
| 2026-08-05 | KRW 4.285,00 | -1,83 % | KRW 4.400,00 | KRW 4.415,00 | KRW 4.240,00 | 13,21K |
| 2026-08-04 | KRW 4.365,00 | +0,11 % | KRW 4.150,00 | KRW 4.430,00 | KRW 4.150,00 | 7,39K |
| 2026-08-03 | KRW 4.360,00 | -2,68 % | KRW 4.480,00 | KRW 4.590,00 | KRW 4.240,00 | 8,50K |
| 2026-07-31 | KRW 4.480,00 | +5,41 % | KRW 4.290,00 | KRW 4.600,00 | KRW 4.165,00 | 20,71K |
| 2026-07-30 | KRW 4.250,00 | -2,97 % | KRW 4.175,00 | KRW 4.390,00 | KRW 4.100,00 | 9,74K |
| 2026-07-29 | KRW 4.380,00 | +1,62 % | KRW 4.020,00 | KRW 4.530,00 | KRW 4.020,00 | 24,66K |
| 2026-07-28 | KRW 4.310,00 | -3,36 % | KRW 4.095,00 | KRW 4.480,00 | KRW 4.000,00 | 31,29K |
| 2026-07-27 | KRW 4.460,00 | +0,45 % | KRW 4.460,00 | KRW 4.530,00 | KRW 4.290,00 | 11,40K |
| 2026-07-24 | KRW 4.440,00 | -0,45 % | KRW 4.500,00 | KRW 4.510,00 | KRW 4.320,00 | 7,87K |
| 2026-07-23 | KRW 4.460,00 | 0,00 % | KRW 4.500,00 | KRW 4.500,00 | KRW 4.395,00 | 4,80K |
| 2026-07-22 | KRW 4.460,00 | -0,89 % | KRW 4.500,00 | KRW 4.590,00 | KRW 4.400,00 | 4,62K |
| 2026-07-21 | KRW 4.500,00 | 0,00 % | KRW 4.280,00 | KRW 4.600,00 | KRW 4.260,00 | 4,83K |
| 2026-07-20 | KRW 4.500,00 | -6,64 % | KRW 4.810,00 | KRW 4.810,00 | KRW 4.385,00 | 5,57K |
| 2026-07-16 | KRW 4.820,00 | -2,72 % | KRW 4.955,00 | KRW 4.970,00 | KRW 4.500,00 | 4,49K |
| 2026-07-15 | KRW 4.955,00 | +4,21 % | KRW 4.720,00 | KRW 4.990,00 | KRW 4.700,00 | 6,32K |
| 2026-07-14 | KRW 4.755,00 | -5,09 % | KRW 4.980,00 | KRW 4.980,00 | KRW 4.535,00 | 22,86K |
| 2026-07-13 | KRW 5.010,00 | -1,18 % | KRW 5.100,00 | KRW 5.100,00 | KRW 4.860,00 | 7,22K |
| 2026-07-10 | KRW 5.070,00 | +0,40 % | KRW 5.000,00 | KRW 5.110,00 | KRW 4.895,00 | 12,37K |
| 2026-07-09 | KRW 5.050,00 | +1,61 % | KRW 4.930,00 | KRW 5.090,00 | KRW 4.930,00 | 19,84K |
| 2026-07-08 | KRW 4.970,00 | +3,65 % | KRW 4.935,00 | KRW 5.080,00 | KRW 4.730,00 | 18,72K |
| 2026-07-07 | KRW 4.795,00 | -3,52 % | KRW 4.820,00 | KRW 4.875,00 | KRW 4.610,00 | 6,24K |
| 2026-07-06 | KRW 4.970,00 | -0,30 % | KRW 5.010,00 | KRW 5.010,00 | KRW 4.800,00 | 1,30K |
| 2026-07-03 | KRW 4.985,00 | -0,50 % | KRW 5.060,00 | KRW 5.060,00 | KRW 4.790,00 | 3,22K |
| 2026-07-02 | KRW 5.010,00 | -0,79 % | KRW 5.000,00 | KRW 5.050,00 | KRW 4.810,00 | 2,41K |
| 2026-07-01 | KRW 5.050,00 | -0,20 % | KRW 4.955,00 | KRW 5.090,00 | KRW 4.950,00 | 9,51K |
| 2026-06-30 | KRW 5.060,00 | +0,20 % | KRW 4.890,00 | KRW 5.100,00 | KRW 4.850,00 | 5,37K |
| 2026-06-29 | KRW 5.050,00 | +3,91 % | KRW 5.150,00 | KRW 5.190,00 | KRW 4.670,00 | 15,74K |
| 2026-06-26 | KRW 4.860,00 | -2,61 % | KRW 4.950,00 | KRW 5.070,00 | KRW 4.650,00 | 12,32K |
| 2026-06-25 | KRW 4.990,00 | -0,80 % | KRW 5.100,00 | KRW 5.350,00 | KRW 4.700,00 | 51,60K |
| 2026-06-24 | KRW 5.030,00 | -1,37 % | KRW 5.100,00 | KRW 5.100,00 | KRW 4.880,00 | 4,43K |
| 2026-06-23 | KRW 5.100,00 | -2,30 % | KRW 5.020,00 | KRW 5.200,00 | KRW 4.900,00 | 5,56K |
| 2026-06-22 | KRW 5.220,00 | 0,00 % | KRW 5.220,00 | KRW 5.320,00 | KRW 4.940,00 | 11,62K |
| 2026-06-19 | KRW 5.220,00 | 0,00 % | KRW 5.180,00 | KRW 5.290,00 | KRW 5.020,00 | 4,46K |
| 2026-06-18 | KRW 5.220,00 | -0,76 % | KRW 5.280,00 | KRW 5.280,00 | KRW 5.090,00 | 3,83K |
| 2026-06-17 | KRW 5.260,00 | +0,19 % | KRW 5.270,00 | KRW 5.290,00 | KRW 5.010,00 | 2,75K |
| 2026-06-16 | KRW 5.250,00 | -0,57 % | KRW 5.190,00 | KRW 5.270,00 | KRW 5.190,00 | 2,67K |
| 2026-06-15 | KRW 5.280,00 | +0,38 % | KRW 5.260,00 | KRW 5.280,00 | KRW 5.120,00 | 19,42K |
| 2026-06-12 | KRW 5.260,00 | +4,57 % | KRW 5.090,00 | KRW 5.270,00 | KRW 5.090,00 | 5,95K |
| 2026-06-11 | KRW 5.030,00 | +1,00 % | KRW 4.800,00 | KRW 5.040,00 | KRW 4.800,00 | 9,72K |
| 2026-06-10 | KRW 4.980,00 | -0,40 % | KRW 4.655,00 | KRW 5.070,00 | KRW 4.655,00 | 9,48K |
| 2026-06-09 | KRW 5.000,00 | +5,26 % | KRW 4.365,00 | KRW 5.040,00 | KRW 4.365,00 | 15,33K |
| 2026-06-08 | KRW 4.750,00 | -8,30 % | KRW 4.705,00 | KRW 5.190,00 | KRW 4.680,00 | 9,15K |
| 2026-06-05 | KRW 5.180,00 | +0,19 % | KRW 5.070,00 | KRW 5.180,00 | KRW 4.840,00 | 6,08K |
| 2026-06-04 | KRW 5.170,00 | +2,78 % | KRW 4.760,00 | KRW 5.240,00 | KRW 4.720,00 | 12,09K |
| 2026-06-02 | KRW 5.030,00 | +0,40 % | KRW 4.810,00 | KRW 5.110,00 | KRW 4.600,00 | 17,06K |
| 2026-06-01 | KRW 5.010,00 | -4,21 % | KRW 5.250,00 | KRW 5.280,00 | KRW 4.905,00 | 19,18K |
| 2026-05-29 | KRW 5.230,00 | -4,04 % | KRW 5.210,00 | KRW 5.620,00 | KRW 5.210,00 | 14,95K |
| 2026-05-28 | KRW 5.450,00 | -1,98 % | KRW 5.550,00 | KRW 5.550,00 | KRW 5.300,00 | 8,32K |
| 2026-05-27 | KRW 5.560,00 | +1,65 % | KRW 5.280,00 | KRW 5.720,00 | KRW 5.220,00 | 12,19K |
| 2026-05-26 | KRW 5.470,00 | +1,48 % | KRW 5.320,00 | KRW 5.500,00 | KRW 5.250,00 | 10,40K |
| 2026-05-22 | KRW 5.390,00 | +4,86 % | KRW 5.140,00 | KRW 5.390,00 | KRW 5.140,00 | 5,88K |