FADU, Inc. 440110
KRX · Südkorea · Elektronische Technologie
KRW 89.700,00+8.000,00 (+9,79 %)
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 89.700,00 | +9,79 % | KRW 81.900,00 | KRW 90.200,00 | KRW 81.800,00 | 869,40K |
| 2026-09-30 | KRW 81.700,00 | -2,27 % | KRW 83.600,00 | KRW 87.400,00 | KRW 81.500,00 | 434,24K |
| 2026-09-29 | KRW 83.600,00 | +3,34 % | KRW 79.900,00 | KRW 85.700,00 | KRW 79.700,00 | 625,82K |
| 2026-09-28 | KRW 80.900,00 | -0,86 % | KRW 82.400,00 | KRW 86.600,00 | KRW 79.600,00 | 834,39K |
| 2026-09-23 | KRW 81.600,00 | +12,86 % | KRW 75.700,00 | KRW 84.300,00 | KRW 75.400,00 | 1,28M |
| 2026-09-22 | KRW 72.300,00 | +10,38 % | KRW 68.000,00 | KRW 73.000,00 | KRW 67.000,00 | 638,50K |
| 2026-09-21 | KRW 65.500,00 | +7,38 % | KRW 62.200,00 | KRW 65.600,00 | KRW 60.000,00 | 258,20K |
| 2026-09-18 | KRW 61.000,00 | -4,09 % | KRW 64.300,00 | KRW 65.100,00 | KRW 60.700,00 | 227,11K |
| 2026-09-17 | KRW 63.600,00 | +7,25 % | KRW 59.800,00 | KRW 64.200,00 | KRW 59.500,00 | 269,05K |
| 2026-09-16 | KRW 59.300,00 | -3,58 % | KRW 61.500,00 | KRW 62.000,00 | KRW 56.800,00 | 352,80K |
| 2026-09-15 | KRW 61.500,00 | +1,82 % | KRW 61.000,00 | KRW 64.200,00 | KRW 60.100,00 | 252,40K |
| 2026-09-14 | KRW 60.400,00 | -11,82 % | KRW 66.000,00 | KRW 66.300,00 | KRW 60.300,00 | 476,74K |
| 2026-09-11 | KRW 68.500,00 | -13,62 % | KRW 76.000,00 | KRW 77.000,00 | KRW 68.400,00 | 571,26K |
| 2026-09-10 | KRW 79.300,00 | +6,59 % | KRW 72.900,00 | KRW 80.800,00 | KRW 67.400,00 | 1,97M |
| 2026-09-09 | KRW 74.400,00 | +4,79 % | KRW 70.500,00 | KRW 74.400,00 | KRW 70.300,00 | 234,90K |
| 2026-09-08 | KRW 71.000,00 | +1,57 % | KRW 69.500,00 | KRW 75.500,00 | KRW 69.500,00 | 488,24K |
| 2026-09-07 | KRW 69.900,00 | +3,86 % | KRW 69.900,00 | KRW 73.200,00 | KRW 68.800,00 | 583,45K |
| 2026-09-04 | KRW 67.300,00 | +9,43 % | KRW 61.600,00 | KRW 68.500,00 | KRW 61.600,00 | 468,38K |
| 2026-09-03 | KRW 61.500,00 | -2,07 % | KRW 63.300,00 | KRW 63.600,00 | KRW 60.500,00 | 188,05K |
| 2026-09-02 | KRW 62.800,00 | -0,48 % | KRW 61.200,00 | KRW 64.900,00 | KRW 59.300,00 | 327,59K |
| 2026-09-01 | KRW 63.100,00 | -3,96 % | KRW 64.700,00 | KRW 65.000,00 | KRW 62.100,00 | 241,65K |
| 2026-08-31 | KRW 65.700,00 | +3,79 % | KRW 60.600,00 | KRW 65.800,00 | KRW 59.100,00 | 318,05K |
| 2026-08-28 | KRW 63.300,00 | -1,86 % | KRW 64.500,00 | KRW 66.200,00 | KRW 62.000,00 | 223,16K |
| 2026-08-27 | KRW 64.500,00 | +3,04 % | KRW 64.400,00 | KRW 64.800,00 | KRW 62.600,00 | 281,76K |
| 2026-08-26 | KRW 62.600,00 | -2,64 % | KRW 64.500,00 | KRW 64.900,00 | KRW 61.000,00 | 207,80K |
| 2026-08-25 | KRW 64.300,00 | +3,71 % | KRW 60.700,00 | KRW 64.300,00 | KRW 58.600,00 | 271,61K |
| 2026-08-24 | KRW 62.000,00 | +0,16 % | KRW 61.900,00 | KRW 64.800,00 | KRW 61.100,00 | 264,73K |
| 2026-08-21 | KRW 61.900,00 | -6,07 % | KRW 65.000,00 | KRW 65.700,00 | KRW 60.900,00 | 470,08K |
| 2026-08-20 | KRW 65.900,00 | +3,13 % | KRW 64.700,00 | KRW 66.700,00 | KRW 62.000,00 | 342,17K |
| 2026-08-19 | KRW 63.900,00 | -6,44 % | KRW 63.500,00 | KRW 67.100,00 | KRW 61.500,00 | 494,99K |
| 2026-08-18 | KRW 68.300,00 | +4,27 % | KRW 69.200,00 | KRW 75.300,00 | KRW 67.500,00 | 1,13M |
| 2026-08-14 | KRW 65.500,00 | +3,97 % | KRW 65.700,00 | KRW 71.200,00 | KRW 64.300,00 | 1,19M |
| 2026-08-13 | KRW 63.000,00 | -3,08 % | KRW 65.800,00 | KRW 66.400,00 | KRW 62.200,00 | 531,67K |
| 2026-08-12 | KRW 65.000,00 | +4,84 % | KRW 62.500,00 | KRW 67.000,00 | KRW 60.600,00 | 740,83K |
| 2026-08-11 | KRW 62.000,00 | +0,98 % | KRW 60.400,00 | KRW 63.400,00 | KRW 59.100,00 | 341,39K |
| 2026-08-10 | KRW 61.400,00 | +7,53 % | KRW 57.400,00 | KRW 61.700,00 | KRW 56.600,00 | 391,55K |
| 2026-08-07 | KRW 57.100,00 | -1,38 % | KRW 58.100,00 | KRW 59.700,00 | KRW 54.700,00 | 404,07K |
| 2026-08-06 | KRW 57.900,00 | -12,93 % | KRW 64.000,00 | KRW 64.000,00 | KRW 57.500,00 | 714,63K |
| 2026-08-05 | KRW 66.500,00 | +7,43 % | KRW 65.000,00 | KRW 66.800,00 | KRW 63.000,00 | 529,11K |
| 2026-08-04 | KRW 61.900,00 | -2,21 % | KRW 63.900,00 | KRW 66.000,00 | KRW 60.800,00 | 419,52K |
| 2026-08-03 | KRW 63.300,00 | -0,16 % | KRW 63.400,00 | KRW 65.000,00 | KRW 59.900,00 | 509,63K |
| 2026-07-31 | KRW 63.400,00 | +29,92 % | KRW 57.600,00 | KRW 63.400,00 | KRW 56.700,00 | 886,68K |
| 2026-07-30 | KRW 48.800,00 | -2,98 % | KRW 49.000,00 | KRW 53.100,00 | KRW 47.600,00 | 622,83K |
| 2026-07-29 | KRW 50.300,00 | -10,66 % | KRW 56.600,00 | KRW 57.200,00 | KRW 46.950,00 | 893,74K |
| 2026-07-28 | KRW 56.300,00 | -13,25 % | KRW 60.800,00 | KRW 61.100,00 | KRW 55.100,00 | 1,08M |
| 2026-07-27 | KRW 64.900,00 | +0,62 % | KRW 64.900,00 | KRW 66.800,00 | KRW 63.000,00 | 338,90K |
| 2026-07-24 | KRW 64.500,00 | -12,48 % | KRW 72.500,00 | KRW 72.500,00 | KRW 64.200,00 | 650,89K |
| 2026-07-23 | KRW 73.700,00 | +4,69 % | KRW 71.900,00 | KRW 73.800,00 | KRW 69.600,00 | 352,39K |
| 2026-07-22 | KRW 70.400,00 | -9,28 % | KRW 80.400,00 | KRW 82.000,00 | KRW 70.200,00 | 563,14K |
| 2026-07-21 | KRW 77.600,00 | +8,38 % | KRW 71.500,00 | KRW 78.200,00 | KRW 70.600,00 | 684,28K |
| 2026-07-20 | KRW 71.600,00 | +1,70 % | KRW 68.200,00 | KRW 79.800,00 | KRW 68.200,00 | 972,42K |
| 2026-07-16 | KRW 70.400,00 | -11,89 % | KRW 76.800,00 | KRW 77.000,00 | KRW 70.200,00 | 456,96K |
| 2026-07-15 | KRW 79.900,00 | +12,06 % | KRW 74.300,00 | KRW 81.200,00 | KRW 72.700,00 | 717,57K |
| 2026-07-14 | KRW 71.300,00 | +0,99 % | KRW 70.600,00 | KRW 73.500,00 | KRW 68.200,00 | 682,25K |
| 2026-07-13 | KRW 70.600,00 | -8,07 % | KRW 76.900,00 | KRW 81.300,00 | KRW 70.000,00 | 646,83K |
| 2026-07-10 | KRW 76.800,00 | +6,96 % | KRW 74.500,00 | KRW 79.400,00 | KRW 71.900,00 | 982,02K |
| 2026-07-09 | KRW 71.800,00 | +10,97 % | KRW 64.800,00 | KRW 74.400,00 | KRW 64.800,00 | 927,27K |
| 2026-07-08 | KRW 64.700,00 | -7,57 % | KRW 69.000,00 | KRW 69.000,00 | KRW 63.900,00 | 805,81K |
| 2026-07-07 | KRW 70.000,00 | -3,58 % | KRW 70.500,00 | KRW 75.100,00 | KRW 68.100,00 | 573,62K |
| 2026-07-06 | KRW 72.600,00 | -8,79 % | KRW 79.600,00 | KRW 80.500,00 | KRW 70.900,00 | 673,93K |
| 2026-07-03 | KRW 79.600,00 | +4,74 % | KRW 76.000,00 | KRW 80.000,00 | KRW 71.600,00 | 680,77K |
| 2026-07-02 | KRW 76.000,00 | -7,99 % | KRW 80.000,00 | KRW 81.000,00 | KRW 74.700,00 | 741,05K |
| 2026-07-01 | KRW 82.600,00 | -5,60 % | KRW 87.600,00 | KRW 88.900,00 | KRW 79.900,00 | 815,08K |
| 2026-06-30 | KRW 87.500,00 | +2,10 % | KRW 86.000,00 | KRW 88.700,00 | KRW 84.000,00 | 465,73K |
| 2026-06-29 | KRW 85.700,00 | +3,25 % | KRW 83.000,00 | KRW 86.800,00 | KRW 80.100,00 | 507,58K |
| 2026-06-26 | KRW 83.000,00 | -5,14 % | KRW 87.400,00 | KRW 88.900,00 | KRW 80.200,00 | 955,73K |
| 2026-06-25 | KRW 87.500,00 | +1,39 % | KRW 92.100,00 | KRW 93.000,00 | KRW 82.600,00 | 860,93K |
| 2026-06-24 | KRW 86.300,00 | -3,90 % | KRW 90.600,00 | KRW 94.000,00 | KRW 82.600,00 | 1,56M |
| 2026-06-23 | KRW 89.800,00 | -22,52 % | KRW 115.900,00 | KRW 115.900,00 | KRW 88.100,00 | 2,49M |
| 2026-06-22 | KRW 115.900,00 | +14,30 % | KRW 100.200,00 | KRW 118.800,00 | KRW 99.300,00 | 1,80M |
| 2026-06-19 | KRW 101.400,00 | -2,50 % | KRW 105.600,00 | KRW 110.700,00 | KRW 97.800,00 | 956,34K |
| 2026-06-18 | KRW 104.000,00 | -1,89 % | KRW 106.000,00 | KRW 107.100,00 | KRW 100.100,00 | 627,34K |
| 2026-06-17 | KRW 106.000,00 | +5,05 % | KRW 99.500,00 | KRW 106.200,00 | KRW 98.300,00 | 781,58K |
| 2026-06-16 | KRW 100.900,00 | -2,04 % | KRW 104.000,00 | KRW 106.700,00 | KRW 100.900,00 | 626,80K |
| 2026-06-15 | KRW 103.000,00 | +1,98 % | KRW 101.000,00 | KRW 104.200,00 | KRW 96.300,00 | 890,52K |
| 2026-06-12 | KRW 101.000,00 | +1,71 % | KRW 105.200,00 | KRW 108.800,00 | KRW 92.500,00 | 2,44M |
| 2026-06-11 | KRW 99.300,00 | -0,30 % | KRW 96.300,00 | KRW 99.900,00 | KRW 89.500,00 | 984,04K |
| 2026-06-10 | KRW 99.600,00 | -3,49 % | KRW 102.800,00 | KRW 105.600,00 | KRW 95.000,00 | 1,72K |
| 2026-06-09 | KRW 103.200,00 | -3,19 % | KRW 111.600,00 | KRW 111.600,00 | KRW 100.200,00 | 1,36M |
| 2026-06-08 | KRW 106.600,00 | -2,91 % | KRW 99.500,00 | KRW 113.000,00 | KRW 97.700,00 | 1,22M |
| 2026-06-05 | KRW 109.800,00 | -5,34 % | KRW 113.200,00 | KRW 117.700,00 | KRW 106.200,00 | 1,05M |
| 2026-06-04 | KRW 116.000,00 | +8,31 % | KRW 106.600,00 | KRW 116.500,00 | KRW 105.000,00 | 1,30M |
| 2026-06-02 | KRW 107.100,00 | -3,60 % | KRW 111.100,00 | KRW 112.900,00 | KRW 104.500,00 | 1,16M |
| 2026-06-01 | KRW 111.100,00 | -0,89 % | KRW 114.500,00 | KRW 121.000,00 | KRW 106.500,00 | 1,85M |
| 2026-05-29 | KRW 112.100,00 | +0,63 % | KRW 115.000,00 | KRW 118.500,00 | KRW 105.900,00 | 2,14M |
| 2026-05-28 | KRW 111.400,00 | -4,70 % | KRW 116.000,00 | KRW 118.200,00 | KRW 105.600,00 | 2,51M |
| 2026-05-27 | KRW 116.900,00 | +0,09 % | KRW 119.500,00 | KRW 127.400,00 | KRW 114.200,00 | 2,48M |
| 2026-05-26 | KRW 116.800,00 | -8,96 % | KRW 128.600,00 | KRW 128.600,00 | KRW 113.800,00 | 3,38M |
| 2026-05-22 | KRW 128.300,00 | +9,94 % | KRW 117.900,00 | KRW 129.400,00 | KRW 116.400,00 | 2,37M |
| 2026-05-21 | KRW 116.700,00 | +4,01 % | KRW 113.800,00 | KRW 119.900,00 | KRW 111.500,00 | 1,53M |