Asterasys Co., Ltd. 450950
KRX · Südkorea · Gesundheitstechnologie
KRW 6.370,00+150,00 (+2,41 %)
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 6.370,00 | +2,41 % | KRW 6.350,00 | KRW 6.450,00 | KRW 6.130,00 | 96,63K |
| 2026-10-01 | KRW 6.220,00 | +0,32 % | KRW 6.110,00 | KRW 6.360,00 | KRW 5.950,00 | 208,24K |
| 2026-09-30 | KRW 6.200,00 | +10,71 % | KRW 6.200,00 | KRW 6.240,00 | KRW 5.940,00 | 332,96K |
| 2026-09-29 | KRW 5.600,00 | -2,27 % | KRW 5.610,00 | KRW 5.630,00 | KRW 5.460,00 | 19,94K |
| 2026-09-28 | KRW 5.730,00 | +9,77 % | KRW 5.900,00 | KRW 6.140,00 | KRW 5.510,00 | 130,50K |
| 2026-09-23 | KRW 5.220,00 | +0,58 % | KRW 5.150,00 | KRW 5.220,00 | KRW 5.080,00 | 22,29K |
| 2026-09-22 | KRW 5.190,00 | +0,78 % | KRW 5.390,00 | KRW 5.390,00 | KRW 5.030,00 | 23,52K |
| 2026-09-21 | KRW 5.150,00 | -1,34 % | KRW 5.310,00 | KRW 5.310,00 | KRW 5.080,00 | 13,19K |
| 2026-09-18 | KRW 5.220,00 | +0,77 % | KRW 5.160,00 | KRW 5.240,00 | KRW 5.110,00 | 10,97K |
| 2026-09-17 | KRW 5.180,00 | 0,00 % | KRW 5.180,00 | KRW 5.200,00 | KRW 5.070,00 | 4,55K |
| 2026-09-16 | KRW 5.180,00 | -1,52 % | KRW 5.060,00 | KRW 5.260,00 | KRW 5.060,00 | 8,50K |
| 2026-09-15 | KRW 5.260,00 | +1,15 % | KRW 5.020,00 | KRW 5.350,00 | KRW 5.020,00 | 11,74K |
| 2026-09-14 | KRW 5.200,00 | +5,05 % | KRW 4.910,00 | KRW 5.260,00 | KRW 4.910,00 | 23,78K |
| 2026-09-11 | KRW 4.950,00 | +0,20 % | KRW 4.950,00 | KRW 5.070,00 | KRW 4.900,00 | 13,69K |
| 2026-09-10 | KRW 4.940,00 | -5,54 % | KRW 5.300,00 | KRW 5.300,00 | KRW 4.915,00 | 54,29K |
| 2026-09-09 | KRW 5.230,00 | 0,00 % | KRW 5.440,00 | KRW 5.440,00 | KRW 5.110,00 | 4,77K |
| 2026-09-08 | KRW 5.230,00 | -0,76 % | KRW 5.360,00 | KRW 5.360,00 | KRW 5.180,00 | 11,52K |
| 2026-09-07 | KRW 5.270,00 | +2,73 % | KRW 5.150,00 | KRW 5.280,00 | KRW 5.100,00 | 13,15K |
| 2026-09-04 | KRW 5.130,00 | +0,59 % | KRW 5.010,00 | KRW 5.190,00 | KRW 5.010,00 | 9,20K |
| 2026-09-03 | KRW 5.100,00 | -0,58 % | KRW 5.300,00 | KRW 5.300,00 | KRW 5.040,00 | 13,93K |
| 2026-09-02 | KRW 5.130,00 | -4,29 % | KRW 5.160,00 | KRW 5.300,00 | KRW 5.120,00 | 12,10K |
| 2026-09-01 | KRW 5.360,00 | -0,74 % | KRW 5.430,00 | KRW 5.430,00 | KRW 5.180,00 | 9,81K |
| 2026-08-31 | KRW 5.400,00 | 0,00 % | KRW 5.380,00 | KRW 5.450,00 | KRW 5.240,00 | 8,66K |
| 2026-08-28 | KRW 5.400,00 | +2,47 % | KRW 5.290,00 | KRW 5.410,00 | KRW 5.280,00 | 15,88K |
| 2026-08-27 | KRW 5.270,00 | -2,77 % | KRW 5.310,00 | KRW 5.460,00 | KRW 5.260,00 | 28,69K |
| 2026-08-26 | KRW 5.420,00 | +1,31 % | KRW 5.460,00 | KRW 5.460,00 | KRW 5.230,00 | 12,38K |
| 2026-08-25 | KRW 5.350,00 | -0,74 % | KRW 5.200,00 | KRW 5.350,00 | KRW 5.080,00 | 9,07K |
| 2026-08-24 | KRW 5.390,00 | +0,75 % | KRW 5.290,00 | KRW 5.400,00 | KRW 5.190,00 | 6,61K |
| 2026-08-21 | KRW 5.350,00 | -0,93 % | KRW 5.370,00 | KRW 5.370,00 | KRW 5.050,00 | 32,55K |
| 2026-08-20 | KRW 5.400,00 | +2,47 % | KRW 5.300,00 | KRW 5.470,00 | KRW 5.270,00 | 28,78K |
| 2026-08-19 | KRW 5.270,00 | -2,41 % | KRW 5.610,00 | KRW 5.650,00 | KRW 5.240,00 | 75,54K |
| 2026-08-18 | KRW 5.400,00 | -10,74 % | KRW 5.980,00 | KRW 6.050,00 | KRW 5.400,00 | 50,00K |
| 2026-08-14 | KRW 6.050,00 | -1,31 % | KRW 6.120,00 | KRW 6.340,00 | KRW 5.950,00 | 18,29K |
| 2026-08-13 | KRW 6.130,00 | -1,61 % | KRW 6.270,00 | KRW 6.270,00 | KRW 6.050,00 | 18,20K |
| 2026-08-12 | KRW 6.230,00 | +0,16 % | KRW 6.230,00 | KRW 6.310,00 | KRW 6.120,00 | 7,63K |
| 2026-08-11 | KRW 6.220,00 | +2,47 % | KRW 6.170,00 | KRW 6.330,00 | KRW 6.110,00 | 10,18K |
| 2026-08-10 | KRW 6.070,00 | -0,98 % | KRW 6.130,00 | KRW 6.190,00 | KRW 5.990,00 | 21,90K |
| 2026-08-07 | KRW 6.130,00 | -1,92 % | KRW 6.160,00 | KRW 6.390,00 | KRW 5.960,00 | 19,95K |
| 2026-08-06 | KRW 6.250,00 | +3,65 % | KRW 6.100,00 | KRW 6.320,00 | KRW 6.000,00 | 29,72K |
| 2026-08-05 | KRW 6.030,00 | +3,43 % | KRW 6.120,00 | KRW 6.120,00 | KRW 5.860,00 | 16,66K |
| 2026-08-04 | KRW 5.830,00 | +3,37 % | KRW 5.540,00 | KRW 5.970,00 | KRW 5.540,00 | 20,06K |
| 2026-08-03 | KRW 5.640,00 | +0,18 % | KRW 5.600,00 | KRW 5.970,00 | KRW 5.410,00 | 10,91K |
| 2026-07-31 | KRW 5.630,00 | +12,60 % | KRW 4.955,00 | KRW 5.630,00 | KRW 4.955,00 | 32,78K |
| 2026-07-30 | KRW 5.000,00 | 0,00 % | KRW 4.100,00 | KRW 5.170,00 | KRW 4.050,00 | 98,29K |
| 2026-07-29 | KRW 5.000,00 | -10,07 % | KRW 5.420,00 | KRW 5.590,00 | KRW 4.695,00 | 192,06K |
| 2026-07-28 | KRW 5.560,00 | -0,54 % | KRW 5.490,00 | KRW 5.590,00 | KRW 5.060,00 | 33,80K |
| 2026-07-27 | KRW 5.590,00 | -2,10 % | KRW 5.760,00 | KRW 6.070,00 | KRW 5.590,00 | 20,07K |
| 2026-07-24 | KRW 5.710,00 | -5,62 % | KRW 6.050,00 | KRW 6.150,00 | KRW 5.710,00 | 25,16K |
| 2026-07-23 | KRW 6.050,00 | -0,33 % | KRW 6.250,00 | KRW 6.250,00 | KRW 5.800,00 | 26,67K |
| 2026-07-22 | KRW 6.070,00 | -1,30 % | KRW 6.400,00 | KRW 6.450,00 | KRW 5.770,00 | 58,26K |
| 2026-07-21 | KRW 6.150,00 | -2,69 % | KRW 6.060,00 | KRW 6.330,00 | KRW 6.030,00 | 22,08K |
| 2026-07-20 | KRW 6.320,00 | +2,10 % | KRW 6.440,00 | KRW 6.450,00 | KRW 6.030,00 | 24,37K |
| 2026-07-16 | KRW 6.190,00 | -2,21 % | KRW 6.480,00 | KRW 6.480,00 | KRW 6.050,00 | 20,12K |
| 2026-07-15 | KRW 6.330,00 | +1,28 % | KRW 6.500,00 | KRW 6.500,00 | KRW 6.220,00 | 15,85K |
| 2026-07-14 | KRW 6.250,00 | +1,63 % | KRW 6.140,00 | KRW 6.290,00 | KRW 5.600,00 | 34,29K |
| 2026-07-13 | KRW 6.150,00 | -2,54 % | KRW 6.430,00 | KRW 6.520,00 | KRW 6.030,00 | 35,73K |
| 2026-07-10 | KRW 6.310,00 | -1,25 % | KRW 6.740,00 | KRW 6.780,00 | KRW 6.270,00 | 15,83K |
| 2026-07-09 | KRW 6.390,00 | +1,91 % | KRW 6.220,00 | KRW 6.540,00 | KRW 6.160,00 | 23,52K |
| 2026-07-08 | KRW 6.270,00 | -7,25 % | KRW 6.430,00 | KRW 6.740,00 | KRW 6.220,00 | 35,18K |
| 2026-07-07 | KRW 6.760,00 | -3,15 % | KRW 6.960,00 | KRW 7.140,00 | KRW 6.450,00 | 36,93K |
| 2026-07-06 | KRW 6.980,00 | -0,57 % | KRW 7.020,00 | KRW 7.090,00 | KRW 6.650,00 | 34,78K |
| 2026-07-03 | KRW 7.020,00 | -3,17 % | KRW 7.360,00 | KRW 7.380,00 | KRW 6.830,00 | 22,91K |
| 2026-07-02 | KRW 7.250,00 | -2,03 % | KRW 7.300,00 | KRW 7.540,00 | KRW 7.070,00 | 36,91K |
| 2026-07-01 | KRW 7.400,00 | +6,63 % | KRW 7.100,00 | KRW 7.440,00 | KRW 6.590,00 | 71,60K |
| 2026-06-30 | KRW 6.940,00 | -2,66 % | KRW 7.130,00 | KRW 7.140,00 | KRW 6.730,00 | 38,52K |
| 2026-06-29 | KRW 7.130,00 | +16,31 % | KRW 6.310,00 | KRW 7.200,00 | KRW 6.250,00 | 95,05K |
| 2026-06-26 | KRW 6.130,00 | -6,27 % | KRW 6.500,00 | KRW 6.600,00 | KRW 5.970,00 | 60,04K |
| 2026-06-25 | KRW 6.540,00 | +0,31 % | KRW 6.520,00 | KRW 6.790,00 | KRW 6.410,00 | 45,26K |
| 2026-06-24 | KRW 6.520,00 | -1,21 % | KRW 6.410,00 | KRW 6.640,00 | KRW 6.370,00 | 67,48K |
| 2026-06-23 | KRW 6.600,00 | -7,30 % | KRW 7.070,00 | KRW 7.120,00 | KRW 6.580,00 | 60,64K |
| 2026-06-22 | KRW 7.120,00 | -2,47 % | KRW 7.200,00 | KRW 7.270,00 | KRW 6.960,00 | 45,84K |
| 2026-06-19 | KRW 7.300,00 | -5,93 % | KRW 7.890,00 | KRW 8.000,00 | KRW 7.150,00 | 46,32K |
| 2026-06-18 | KRW 7.760,00 | +0,13 % | KRW 8.900,00 | KRW 8.900,00 | KRW 7.610,00 | 135,05K |
| 2026-06-17 | KRW 7.750,00 | +10,56 % | KRW 7.030,00 | KRW 7.970,00 | KRW 6.880,00 | 99,79K |
| 2026-06-16 | KRW 7.010,00 | -3,71 % | KRW 7.300,00 | KRW 7.470,00 | KRW 7.000,00 | 35,43K |
| 2026-06-15 | KRW 7.280,00 | -2,67 % | KRW 7.550,00 | KRW 7.560,00 | KRW 7.040,00 | 41,86K |
| 2026-06-12 | KRW 7.480,00 | +1,08 % | KRW 7.630,00 | KRW 7.630,00 | KRW 6.940,00 | 120,66K |
| 2026-06-11 | KRW 7.400,00 | +4,96 % | KRW 7.020,00 | KRW 7.440,00 | KRW 6.820,00 | 34,09K |
| 2026-06-10 | KRW 7.050,00 | -2,49 % | KRW 7.040,00 | KRW 7.250,00 | KRW 6.800,00 | 46,50K |
| 2026-06-09 | KRW 7.230,00 | +0,56 % | KRW 7.000,00 | KRW 7.490,00 | KRW 7.000,00 | 41,65K |
| 2026-06-08 | KRW 7.190,00 | -8,17 % | KRW 7.230,00 | KRW 7.790,00 | KRW 6.930,00 | 85,04K |
| 2026-06-05 | KRW 7.830,00 | -3,21 % | KRW 7.900,00 | KRW 8.060,00 | KRW 7.760,00 | 59,53K |
| 2026-06-04 | KRW 8.090,00 | -0,37 % | KRW 8.100,00 | KRW 8.320,00 | KRW 7.900,00 | 50,74K |
| 2026-06-02 | KRW 8.120,00 | -1,69 % | KRW 8.200,00 | KRW 8.370,00 | KRW 8.010,00 | 63,21K |
| 2026-06-01 | KRW 8.260,00 | -3,50 % | KRW 8.490,00 | KRW 8.700,00 | KRW 8.260,00 | 62,92K |
| 2026-05-29 | KRW 8.560,00 | -2,51 % | KRW 8.970,00 | KRW 8.970,00 | KRW 8.380,00 | 56,55K |
| 2026-05-28 | KRW 8.780,00 | -2,34 % | KRW 9.050,00 | KRW 9.050,00 | KRW 8.470,00 | 49,15K |
| 2026-05-27 | KRW 8.990,00 | -5,77 % | KRW 9.450,00 | KRW 9.730,00 | KRW 8.530,00 | 61,66K |
| 2026-05-26 | KRW 9.540,00 | -2,75 % | KRW 9.750,00 | KRW 9.880,00 | KRW 9.000,00 | 48,39K |
| 2026-05-22 | KRW 9.810,00 | +5,14 % | KRW 9.350,00 | KRW 9.810,00 | KRW 9.290,00 | 51,46K |