ASICLAND Co., Ltd. 445090
KRX · Südkorea · Technologiedienstleistungen
KRW 22.500,00-200,00 (-0,88 %)
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 22.700,00 | +3,42 % | KRW 21.750,00 | KRW 22.800,00 | KRW 21.500,00 | 36,01K |
| 2026-09-30 | KRW 21.950,00 | +1,15 % | KRW 22.100,00 | KRW 22.200,00 | KRW 21.650,00 | 18,15K |
| 2026-09-29 | KRW 21.700,00 | +0,23 % | KRW 21.550,00 | KRW 21.800,00 | KRW 21.150,00 | 28,05K |
| 2026-09-28 | KRW 21.650,00 | -0,46 % | KRW 22.000,00 | KRW 22.100,00 | KRW 21.400,00 | 16,85K |
| 2026-09-23 | KRW 21.750,00 | -1,58 % | KRW 22.200,00 | KRW 22.250,00 | KRW 21.050,00 | 26,69K |
| 2026-09-22 | KRW 22.100,00 | +3,03 % | KRW 22.500,00 | KRW 22.550,00 | KRW 21.550,00 | 30,56K |
| 2026-09-21 | KRW 21.450,00 | +1,90 % | KRW 21.500,00 | KRW 21.850,00 | KRW 21.100,00 | 27,57K |
| 2026-09-18 | KRW 21.050,00 | +3,44 % | KRW 21.200,00 | KRW 21.250,00 | KRW 20.850,00 | 25,01K |
| 2026-09-17 | KRW 20.350,00 | +1,50 % | KRW 20.150,00 | KRW 20.700,00 | KRW 19.930,00 | 14,77K |
| 2026-09-16 | KRW 20.050,00 | +1,01 % | KRW 19.780,00 | KRW 20.100,00 | KRW 19.680,00 | 9,99K |
| 2026-09-15 | KRW 19.850,00 | -1,98 % | KRW 19.870,00 | KRW 20.500,00 | KRW 19.770,00 | 14,38K |
| 2026-09-14 | KRW 20.250,00 | -1,94 % | KRW 20.750,00 | KRW 20.750,00 | KRW 20.000,00 | 12,56K |
| 2026-09-11 | KRW 20.650,00 | -3,50 % | KRW 20.750,00 | KRW 21.050,00 | KRW 20.500,00 | 12,99K |
| 2026-09-10 | KRW 21.400,00 | +1,18 % | KRW 20.600,00 | KRW 21.500,00 | KRW 20.450,00 | 16,93K |
| 2026-09-09 | KRW 21.150,00 | +2,42 % | KRW 20.600,00 | KRW 21.250,00 | KRW 20.500,00 | 22,38K |
| 2026-09-08 | KRW 20.650,00 | +1,47 % | KRW 20.150,00 | KRW 21.700,00 | KRW 20.150,00 | 38,20K |
| 2026-09-07 | KRW 20.350,00 | +0,99 % | KRW 20.650,00 | KRW 20.750,00 | KRW 20.300,00 | 9,66K |
| 2026-09-04 | KRW 20.150,00 | +2,13 % | KRW 19.960,00 | KRW 20.300,00 | KRW 19.840,00 | 10,05K |
| 2026-09-03 | KRW 19.730,00 | -0,35 % | KRW 20.000,00 | KRW 20.450,00 | KRW 19.400,00 | 13,90K |
| 2026-09-02 | KRW 19.800,00 | -3,88 % | KRW 19.830,00 | KRW 20.450,00 | KRW 19.800,00 | 20,07K |
| 2026-09-01 | KRW 20.600,00 | -0,72 % | KRW 20.400,00 | KRW 20.750,00 | KRW 20.200,00 | 13,04K |
| 2026-08-31 | KRW 20.750,00 | -1,19 % | KRW 20.900,00 | KRW 20.900,00 | KRW 19.980,00 | 13,48K |
| 2026-08-28 | KRW 21.000,00 | -2,10 % | KRW 21.500,00 | KRW 21.500,00 | KRW 20.750,00 | 11,67K |
| 2026-08-27 | KRW 21.450,00 | +0,70 % | KRW 21.800,00 | KRW 21.800,00 | KRW 20.950,00 | 22,40K |
| 2026-08-26 | KRW 21.300,00 | -0,47 % | KRW 21.050,00 | KRW 21.600,00 | KRW 20.550,00 | 18,99K |
| 2026-08-25 | KRW 21.400,00 | +4,39 % | KRW 20.000,00 | KRW 21.500,00 | KRW 19.340,00 | 36,41K |
| 2026-08-24 | KRW 20.500,00 | +0,49 % | KRW 20.800,00 | KRW 21.100,00 | KRW 20.100,00 | 26,11K |
| 2026-08-21 | KRW 20.400,00 | -5,99 % | KRW 21.200,00 | KRW 21.200,00 | KRW 20.300,00 | 27,31K |
| 2026-08-20 | KRW 21.700,00 | -2,25 % | KRW 22.700,00 | KRW 22.900,00 | KRW 21.500,00 | 71,81K |
| 2026-08-19 | KRW 22.200,00 | -5,93 % | KRW 22.400,00 | KRW 22.900,00 | KRW 21.650,00 | 50,85K |
| 2026-08-18 | KRW 23.600,00 | +0,21 % | KRW 23.300,00 | KRW 25.500,00 | KRW 22.550,00 | 200,85K |
| 2026-08-14 | KRW 23.550,00 | +12,41 % | KRW 21.550,00 | KRW 24.700,00 | KRW 21.100,00 | 307,32K |
| 2026-08-13 | KRW 20.950,00 | +5,22 % | KRW 20.100,00 | KRW 21.250,00 | KRW 19.980,00 | 59,25K |
| 2026-08-12 | KRW 19.910,00 | +2,47 % | KRW 19.580,00 | KRW 20.000,00 | KRW 19.020,00 | 31,25K |
| 2026-08-11 | KRW 19.430,00 | -0,36 % | KRW 19.170,00 | KRW 19.820,00 | KRW 19.050,00 | 18,76K |
| 2026-08-10 | KRW 19.500,00 | +6,79 % | KRW 18.300,00 | KRW 19.510,00 | KRW 18.300,00 | 30,12K |
| 2026-08-07 | KRW 18.260,00 | -2,92 % | KRW 19.170,00 | KRW 19.170,00 | KRW 17.900,00 | 32,11K |
| 2026-08-06 | KRW 18.810,00 | -2,54 % | KRW 18.950,00 | KRW 19.300,00 | KRW 18.020,00 | 28,09K |
| 2026-08-05 | KRW 19.300,00 | +7,64 % | KRW 19.120,00 | KRW 19.710,00 | KRW 18.590,00 | 45,96K |
| 2026-08-04 | KRW 17.930,00 | +3,16 % | KRW 17.540,00 | KRW 18.240,00 | KRW 17.210,00 | 27,07K |
| 2026-08-03 | KRW 17.380,00 | -0,80 % | KRW 17.440,00 | KRW 18.090,00 | KRW 17.080,00 | 26,57K |
| 2026-07-31 | KRW 17.520,00 | +19,02 % | KRW 15.860,00 | KRW 17.840,00 | KRW 15.720,00 | 79,28K |
| 2026-07-30 | KRW 14.720,00 | -4,42 % | KRW 13.910,00 | KRW 15.740,00 | KRW 13.910,00 | 63,27K |
| 2026-07-29 | KRW 15.400,00 | -12,65 % | KRW 18.010,00 | KRW 18.140,00 | KRW 14.900,00 | 87,49K |
| 2026-07-28 | KRW 17.630,00 | -11,27 % | KRW 18.580,00 | KRW 19.090,00 | KRW 17.560,00 | 56,67K |
| 2026-07-27 | KRW 19.870,00 | +5,80 % | KRW 19.440,00 | KRW 19.920,00 | KRW 18.950,00 | 40,47K |
| 2026-07-24 | KRW 18.780,00 | -6,57 % | KRW 19.830,00 | KRW 19.830,00 | KRW 18.340,00 | 71,41K |
| 2026-07-23 | KRW 20.100,00 | +2,19 % | KRW 19.940,00 | KRW 20.300,00 | KRW 19.290,00 | 56,50K |
| 2026-07-22 | KRW 19.670,00 | -4,98 % | KRW 21.700,00 | KRW 22.050,00 | KRW 19.670,00 | 95,00K |
| 2026-07-21 | KRW 20.700,00 | +2,99 % | KRW 20.600,00 | KRW 21.150,00 | KRW 19.980,00 | 69,79K |
| 2026-07-20 | KRW 20.100,00 | -8,01 % | KRW 20.350,00 | KRW 21.300,00 | KRW 19.810,00 | 82,37K |
| 2026-07-16 | KRW 21.850,00 | -8,77 % | KRW 22.750,00 | KRW 23.400,00 | KRW 21.600,00 | 83,69K |
| 2026-07-15 | KRW 23.950,00 | +16,26 % | KRW 21.300,00 | KRW 24.850,00 | KRW 21.300,00 | 189,75K |
| 2026-07-14 | KRW 20.600,00 | -1,44 % | KRW 21.000,00 | KRW 21.600,00 | KRW 19.100,00 | 158,24K |
| 2026-07-13 | KRW 20.900,00 | -16,40 % | KRW 24.550,00 | KRW 24.700,00 | KRW 20.600,00 | 212,48K |
| 2026-07-10 | KRW 25.000,00 | +16,82 % | KRW 21.500,00 | KRW 26.500,00 | KRW 20.250,00 | 524,46K |
| 2026-07-09 | KRW 21.400,00 | +23,70 % | KRW 21.950,00 | KRW 22.450,00 | KRW 19.800,00 | 981,07K |
| 2026-07-08 | KRW 17.300,00 | -9,19 % | KRW 18.620,00 | KRW 19.100,00 | KRW 17.250,00 | 77,62K |
| 2026-07-07 | KRW 19.050,00 | -1,91 % | KRW 19.600,00 | KRW 20.100,00 | KRW 18.700,00 | 55,30K |
| 2026-07-06 | KRW 19.420,00 | -5,04 % | KRW 20.950,00 | KRW 21.300,00 | KRW 19.000,00 | 60,95K |
| 2026-07-03 | KRW 20.450,00 | -3,54 % | KRW 21.150,00 | KRW 21.550,00 | KRW 19.620,00 | 92,30K |
| 2026-07-02 | KRW 21.200,00 | -11,11 % | KRW 23.000,00 | KRW 23.300,00 | KRW 20.900,00 | 105,60K |
| 2026-07-01 | KRW 23.850,00 | -3,44 % | KRW 24.600,00 | KRW 25.000,00 | KRW 23.450,00 | 67,51K |
| 2026-06-30 | KRW 24.700,00 | -8,52 % | KRW 25.800,00 | KRW 26.750,00 | KRW 24.050,00 | 114,57K |
| 2026-06-29 | KRW 27.000,00 | +29,81 % | KRW 21.700,00 | KRW 27.000,00 | KRW 21.200,00 | 202,34K |
| 2026-06-26 | KRW 20.800,00 | -9,37 % | KRW 22.650,00 | KRW 22.800,00 | KRW 20.500,00 | 95,29K |
| 2026-06-25 | KRW 22.950,00 | -1,92 % | KRW 23.600,00 | KRW 24.450,00 | KRW 22.200,00 | 76,96K |
| 2026-06-24 | KRW 23.400,00 | -1,47 % | KRW 23.450,00 | KRW 24.300,00 | KRW 22.050,00 | 169,42K |
| 2026-06-23 | KRW 23.750,00 | -12,04 % | KRW 27.000,00 | KRW 27.000,00 | KRW 23.700,00 | 140,31K |
| 2026-06-22 | KRW 27.000,00 | -1,28 % | KRW 27.250,00 | KRW 28.300,00 | KRW 26.250,00 | 84,94K |
| 2026-06-19 | KRW 27.350,00 | -8,38 % | KRW 29.850,00 | KRW 30.500,00 | KRW 26.650,00 | 137,16K |
| 2026-06-18 | KRW 29.850,00 | -5,54 % | KRW 31.400,00 | KRW 31.950,00 | KRW 29.800,00 | 77,92K |
| 2026-06-17 | KRW 31.600,00 | +2,27 % | KRW 30.650,00 | KRW 31.850,00 | KRW 30.100,00 | 136,32K |
| 2026-06-16 | KRW 30.900,00 | +0,82 % | KRW 30.650,00 | KRW 31.450,00 | KRW 29.550,00 | 112,56K |
| 2026-06-15 | KRW 30.650,00 | +3,90 % | KRW 30.400,00 | KRW 30.800,00 | KRW 29.450,00 | 95,51K |
| 2026-06-12 | KRW 29.500,00 | +9,06 % | KRW 28.000,00 | KRW 31.000,00 | KRW 27.850,00 | 194,50K |
| 2026-06-11 | KRW 27.050,00 | +4,44 % | KRW 25.400,00 | KRW 27.750,00 | KRW 25.050,00 | 72,85K |
| 2026-06-10 | KRW 25.900,00 | -5,13 % | KRW 26.500,00 | KRW 27.450,00 | KRW 25.400,00 | 59,30K |
| 2026-06-09 | KRW 27.300,00 | +10,98 % | KRW 25.000,00 | KRW 27.500,00 | KRW 25.000,00 | 83,83K |
| 2026-06-08 | KRW 24.600,00 | -12,77 % | KRW 25.900,00 | KRW 27.000,00 | KRW 24.200,00 | 139,10K |
| 2026-06-05 | KRW 28.200,00 | -9,18 % | KRW 30.100,00 | KRW 30.100,00 | KRW 27.000,00 | 174,98K |
| 2026-06-04 | KRW 31.050,00 | -0,96 % | KRW 31.100,00 | KRW 32.450,00 | KRW 30.500,00 | 182,82K |
| 2026-06-02 | KRW 31.350,00 | +5,20 % | KRW 29.700,00 | KRW 32.200,00 | KRW 28.400,00 | 397,36K |
| 2026-06-01 | KRW 29.800,00 | -0,33 % | KRW 30.400,00 | KRW 31.350,00 | KRW 29.250,00 | 125,08K |
| 2026-05-29 | KRW 29.900,00 | +3,10 % | KRW 29.150,00 | KRW 30.600,00 | KRW 27.750,00 | 121,86K |
| 2026-05-28 | KRW 29.000,00 | -5,07 % | KRW 31.500,00 | KRW 31.500,00 | KRW 27.350,00 | 239,72K |
| 2026-05-27 | KRW 30.550,00 | -1,45 % | KRW 31.400,00 | KRW 31.450,00 | KRW 30.050,00 | 187,48K |
| 2026-05-26 | KRW 31.000,00 | +6,35 % | KRW 29.700,00 | KRW 31.450,00 | KRW 29.650,00 | 192,16K |
| 2026-05-22 | KRW 29.150,00 | +1,75 % | KRW 28.900,00 | KRW 29.750,00 | KRW 28.250,00 | 64,74K |
| 2026-05-21 | KRW 28.650,00 | -2,88 % | KRW 29.350,00 | KRW 29.850,00 | KRW 28.325,00 | 115,03K |