ASTech Co., Ltd. 453860
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 7.570,00-100,00 (-1,30 %)
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 7.570,00 | -1,30 % | KRW 7.660,00 | KRW 7.660,00 | KRW 7.150,00 | 43,46K |
| 2026-10-01 | KRW 7.670,00 | -0,78 % | KRW 7.710,00 | KRW 7.800,00 | KRW 7.040,00 | 47,59K |
| 2026-09-30 | KRW 7.730,00 | +0,52 % | KRW 7.680,00 | KRW 7.730,00 | KRW 7.430,00 | 10,79K |
| 2026-09-29 | KRW 7.690,00 | -1,28 % | KRW 7.800,00 | KRW 7.820,00 | KRW 7.500,00 | 14,09K |
| 2026-09-28 | KRW 7.790,00 | -1,14 % | KRW 7.880,00 | KRW 7.940,00 | KRW 7.660,00 | 8,62K |
| 2026-09-23 | KRW 7.880,00 | +0,13 % | KRW 8.000,00 | KRW 8.000,00 | KRW 7.760,00 | 8,69K |
| 2026-09-22 | KRW 7.870,00 | -1,75 % | KRW 8.190,00 | KRW 8.190,00 | KRW 7.850,00 | 10,26K |
| 2026-09-21 | KRW 8.010,00 | -2,08 % | KRW 8.180,00 | KRW 8.180,00 | KRW 8.000,00 | 4,68K |
| 2026-09-18 | KRW 8.180,00 | -0,85 % | KRW 8.230,00 | KRW 8.250,00 | KRW 8.000,00 | 8,86K |
| 2026-09-17 | KRW 8.250,00 | +0,98 % | KRW 8.130,00 | KRW 8.250,00 | KRW 7.970,00 | 3,49K |
| 2026-09-16 | KRW 8.170,00 | -0,24 % | KRW 8.180,00 | KRW 8.180,00 | KRW 7.920,00 | 3,42K |
| 2026-09-15 | KRW 8.190,00 | -1,09 % | KRW 8.160,00 | KRW 8.240,00 | KRW 8.010,00 | 3,77K |
| 2026-09-14 | KRW 8.280,00 | -0,12 % | KRW 8.160,00 | KRW 8.290,00 | KRW 8.090,00 | 1,10K |
| 2026-09-11 | KRW 8.290,00 | +1,72 % | KRW 8.140,00 | KRW 8.390,00 | KRW 7.920,00 | 4,00K |
| 2026-09-10 | KRW 8.150,00 | +0,49 % | KRW 8.050,00 | KRW 8.160,00 | KRW 7.920,00 | 16,02K |
| 2026-09-09 | KRW 8.110,00 | -0,98 % | KRW 8.170,00 | KRW 8.190,00 | KRW 7.950,00 | 9,11K |
| 2026-09-08 | KRW 8.190,00 | 0,00 % | KRW 8.080,00 | KRW 8.290,00 | KRW 7.950,00 | 10,69K |
| 2026-09-07 | KRW 8.190,00 | -1,33 % | KRW 8.240,00 | KRW 8.240,00 | KRW 8.050,00 | 3,53K |
| 2026-09-04 | KRW 8.300,00 | +0,24 % | KRW 8.270,00 | KRW 8.390,00 | KRW 7.970,00 | 12,68K |
| 2026-09-03 | KRW 8.280,00 | -2,13 % | KRW 8.410,00 | KRW 8.410,00 | KRW 8.170,00 | 3,41K |
| 2026-09-02 | KRW 8.460,00 | -0,12 % | KRW 8.260,00 | KRW 8.460,00 | KRW 8.110,00 | 5,16K |
| 2026-09-01 | KRW 8.470,00 | -1,74 % | KRW 8.650,00 | KRW 8.650,00 | KRW 8.190,00 | 7,95K |
| 2026-08-31 | KRW 8.620,00 | +1,53 % | KRW 8.460,00 | KRW 8.700,00 | KRW 8.360,00 | 1,45K |
| 2026-08-28 | KRW 8.490,00 | -0,35 % | KRW 8.520,00 | KRW 8.540,00 | KRW 8.310,00 | 3,38K |
| 2026-08-27 | KRW 8.520,00 | 0,00 % | KRW 8.520,00 | KRW 8.520,00 | KRW 8.340,00 | 2,43K |
| 2026-08-26 | KRW 8.520,00 | -0,81 % | KRW 8.590,00 | KRW 8.610,00 | KRW 8.320,00 | 2,97K |
| 2026-08-25 | KRW 8.590,00 | +2,26 % | KRW 8.400,00 | KRW 8.590,00 | KRW 8.150,00 | 3,64K |
| 2026-08-24 | KRW 8.400,00 | +1,08 % | KRW 8.410,00 | KRW 8.490,00 | KRW 8.300,00 | 3,13K |
| 2026-08-21 | KRW 8.310,00 | -4,92 % | KRW 8.740,00 | KRW 8.740,00 | KRW 8.310,00 | 12,18K |
| 2026-08-20 | KRW 8.740,00 | -3,96 % | KRW 9.080,00 | KRW 9.150,00 | KRW 8.580,00 | 18,69K |
| 2026-08-19 | KRW 9.100,00 | -1,83 % | KRW 9.240,00 | KRW 9.260,00 | KRW 8.770,00 | 18,46K |
| 2026-08-18 | KRW 9.270,00 | -1,17 % | KRW 9.380,00 | KRW 9.380,00 | KRW 8.850,00 | 24,43K |
| 2026-08-14 | KRW 9.380,00 | -0,42 % | KRW 9.420,00 | KRW 9.520,00 | KRW 9.280,00 | 6,93K |
| 2026-08-13 | KRW 9.420,00 | -3,98 % | KRW 9.820,00 | KRW 9.840,00 | KRW 9.270,00 | 22,93K |
| 2026-08-12 | KRW 9.810,00 | +3,59 % | KRW 9.470,00 | KRW 9.870,00 | KRW 9.370,00 | 25,41K |
| 2026-08-11 | KRW 9.470,00 | +2,27 % | KRW 9.260,00 | KRW 9.550,00 | KRW 9.210,00 | 11,32K |
| 2026-08-10 | KRW 9.260,00 | +0,65 % | KRW 9.130,00 | KRW 9.300,00 | KRW 9.000,00 | 6,28K |
| 2026-08-07 | KRW 9.200,00 | 0,00 % | KRW 9.400,00 | KRW 9.400,00 | KRW 8.860,00 | 6,93K |
| 2026-08-06 | KRW 9.200,00 | -1,18 % | KRW 9.390,00 | KRW 9.390,00 | KRW 9.070,00 | 3,54K |
| 2026-08-05 | KRW 9.310,00 | +0,54 % | KRW 9.300,00 | KRW 9.500,00 | KRW 9.070,00 | 5,25K |
| 2026-08-04 | KRW 9.260,00 | +2,55 % | KRW 8.920,00 | KRW 9.300,00 | KRW 8.920,00 | 11,86K |
| 2026-08-03 | KRW 9.030,00 | 0,00 % | KRW 9.060,00 | KRW 9.140,00 | KRW 8.820,00 | 5,12K |
| 2026-07-31 | KRW 9.030,00 | -1,20 % | KRW 9.070,00 | KRW 9.130,00 | KRW 8.760,00 | 14,92K |
| 2026-07-30 | KRW 9.140,00 | +1,90 % | KRW 8.380,00 | KRW 9.150,00 | KRW 8.380,00 | 18,56K |
| 2026-07-29 | KRW 8.970,00 | -2,92 % | KRW 8.910,00 | KRW 9.230,00 | KRW 8.290,00 | 12,72K |
| 2026-07-28 | KRW 9.240,00 | -2,22 % | KRW 9.440,00 | KRW 9.450,00 | KRW 9.000,00 | 10,52K |
| 2026-07-27 | KRW 9.450,00 | +1,07 % | KRW 9.220,00 | KRW 9.450,00 | KRW 9.170,00 | 15,21K |
| 2026-07-24 | KRW 9.350,00 | -2,09 % | KRW 9.500,00 | KRW 9.750,00 | KRW 9.200,00 | 9,36K |
| 2026-07-23 | KRW 9.550,00 | -1,34 % | KRW 9.700,00 | KRW 9.700,00 | KRW 9.220,00 | 13,39K |
| 2026-07-22 | KRW 9.680,00 | +0,52 % | KRW 9.510,00 | KRW 9.730,00 | KRW 9.370,00 | 4,48K |
| 2026-07-21 | KRW 9.630,00 | -3,41 % | KRW 9.950,00 | KRW 9.990,00 | KRW 9.380,00 | 9,28K |
| 2026-07-20 | KRW 9.970,00 | +2,89 % | KRW 9.690,00 | KRW 10.060,00 | KRW 9.210,00 | 23,26K |
| 2026-07-16 | KRW 9.690,00 | -1,82 % | KRW 9.620,00 | KRW 9.920,00 | KRW 9.450,00 | 8,27K |
| 2026-07-15 | KRW 9.870,00 | -1,30 % | KRW 9.970,00 | KRW 9.970,00 | KRW 9.430,00 | 15,36K |
| 2026-07-14 | KRW 10.000,00 | +2,56 % | KRW 9.350,00 | KRW 10.000,00 | KRW 9.110,00 | 17,63K |
| 2026-07-13 | KRW 9.750,00 | -3,37 % | KRW 10.000,00 | KRW 10.080,00 | KRW 9.510,00 | 8,60K |
| 2026-07-10 | KRW 10.090,00 | -0,20 % | KRW 10.110,00 | KRW 10.150,00 | KRW 9.860,00 | 13,69K |
| 2026-07-09 | KRW 10.110,00 | -0,88 % | KRW 10.240,00 | KRW 10.310,00 | KRW 9.830,00 | 3,68K |
| 2026-07-08 | KRW 10.200,00 | +0,20 % | KRW 10.180,00 | KRW 10.320,00 | KRW 10.020,00 | 11,50K |
| 2026-07-07 | KRW 10.180,00 | +2,21 % | KRW 9.750,00 | KRW 10.220,00 | KRW 9.750,00 | 12,49K |
| 2026-07-06 | KRW 9.960,00 | +1,43 % | KRW 9.830,00 | KRW 9.960,00 | KRW 9.500,00 | 10,10K |
| 2026-07-03 | KRW 9.820,00 | -1,70 % | KRW 9.990,00 | KRW 10.000,00 | KRW 9.350,00 | 14,10K |
| 2026-07-02 | KRW 9.990,00 | -1,28 % | KRW 10.170,00 | KRW 10.170,00 | KRW 9.700,00 | 10,34K |
| 2026-07-01 | KRW 10.120,00 | +0,20 % | KRW 10.200,00 | KRW 10.200,00 | KRW 9.770,00 | 9,51K |
| 2026-06-30 | KRW 10.100,00 | 0,00 % | KRW 10.230,00 | KRW 10.230,00 | KRW 9.910,00 | 9,23K |
| 2026-06-29 | KRW 10.100,00 | +5,21 % | KRW 9.100,00 | KRW 10.290,00 | KRW 9.100,00 | 12,09K |
| 2026-06-26 | KRW 9.600,00 | -2,64 % | KRW 10.050,00 | KRW 10.050,00 | KRW 9.130,00 | 31,78K |
| 2026-06-25 | KRW 9.860,00 | +1,13 % | KRW 10.280,00 | KRW 10.360,00 | KRW 9.770,00 | 6,37K |
| 2026-06-24 | KRW 9.750,00 | -0,51 % | KRW 10.010,00 | KRW 10.270,00 | KRW 9.030,00 | 48,53K |
| 2026-06-23 | KRW 9.800,00 | -4,85 % | KRW 10.170,00 | KRW 10.220,00 | KRW 9.500,00 | 14,61K |
| 2026-06-22 | KRW 10.300,00 | -1,34 % | KRW 10.440,00 | KRW 10.490,00 | KRW 9.950,00 | 10,85K |
| 2026-06-19 | KRW 10.440,00 | -6,54 % | KRW 11.440,00 | KRW 11.440,00 | KRW 10.200,00 | 10,45K |
| 2026-06-18 | KRW 11.170,00 | -1,67 % | KRW 11.450,00 | KRW 11.450,00 | KRW 10.710,00 | 11,40K |
| 2026-06-17 | KRW 11.360,00 | +0,18 % | KRW 11.340,00 | KRW 11.530,00 | KRW 11.000,00 | 7,11K |
| 2026-06-16 | KRW 11.340,00 | -6,28 % | KRW 11.880,00 | KRW 11.940,00 | KRW 11.230,00 | 11,99K |
| 2026-06-15 | KRW 12.100,00 | -6,56 % | KRW 12.950,00 | KRW 12.950,00 | KRW 11.490,00 | 25,12K |
| 2026-06-12 | KRW 12.950,00 | +16,77 % | KRW 11.100,00 | KRW 13.170,00 | KRW 11.100,00 | 55,30K |
| 2026-06-11 | KRW 11.090,00 | +1,56 % | KRW 10.900,00 | KRW 11.120,00 | KRW 10.480,00 | 14,75K |
| 2026-06-10 | KRW 10.920,00 | +7,59 % | KRW 11.120,00 | KRW 11.120,00 | KRW 10.160,00 | 33,36K |
| 2026-06-09 | KRW 10.150,00 | +2,53 % | KRW 9.500,00 | KRW 10.210,00 | KRW 9.500,00 | 9,62K |
| 2026-06-08 | KRW 9.900,00 | -4,07 % | KRW 10.120,00 | KRW 10.150,00 | KRW 9.500,00 | 27,31K |
| 2026-06-05 | KRW 10.320,00 | -0,77 % | KRW 10.400,00 | KRW 10.420,00 | KRW 10.100,00 | 5,72K |
| 2026-06-04 | KRW 10.400,00 | -3,53 % | KRW 10.780,00 | KRW 10.860,00 | KRW 10.280,00 | 11,58K |
| 2026-06-02 | KRW 10.780,00 | -0,55 % | KRW 10.840,00 | KRW 10.840,00 | KRW 10.100,00 | 9,73K |
| 2026-06-01 | KRW 10.840,00 | +4,53 % | KRW 10.370,00 | KRW 10.870,00 | KRW 9.900,00 | 21,22K |
| 2026-05-29 | KRW 10.370,00 | -4,07 % | KRW 10.700,00 | KRW 11.080,00 | KRW 10.170,00 | 20,01K |
| 2026-05-28 | KRW 10.810,00 | -5,75 % | KRW 11.350,00 | KRW 11.350,00 | KRW 10.480,00 | 25,68K |
| 2026-05-27 | KRW 11.470,00 | -5,28 % | KRW 12.270,00 | KRW 12.280,00 | KRW 11.050,00 | 37,13K |
| 2026-05-26 | KRW 12.110,00 | -3,66 % | KRW 12.570,00 | KRW 12.600,00 | KRW 11.910,00 | 22,57K |
| 2026-05-22 | KRW 12.570,00 | 0,00 % | KRW 12.570,00 | KRW 12.680,00 | KRW 12.340,00 | 7,09K |