ALux Co., Ltd. 475580
KRX · Südkorea · Produzierendes Gewerbe
KRW 7.460,00+70,00 (+0,95 %)
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 7.460,00 | +0,95 % | KRW 7.450,00 | KRW 7.620,00 | KRW 7.370,00 | 56,13K |
| 2026-10-01 | KRW 7.390,00 | +1,23 % | KRW 7.270,00 | KRW 7.430,00 | KRW 7.270,00 | 27,40K |
| 2026-09-30 | KRW 7.300,00 | -0,68 % | KRW 7.400,00 | KRW 7.460,00 | KRW 7.270,00 | 24,68K |
| 2026-09-29 | KRW 7.350,00 | -2,00 % | KRW 7.470,00 | KRW 7.470,00 | KRW 7.170,00 | 71,72K |
| 2026-09-28 | KRW 7.500,00 | +0,54 % | KRW 7.450,00 | KRW 7.580,00 | KRW 7.310,00 | 44,39K |
| 2026-09-23 | KRW 7.460,00 | -1,32 % | KRW 7.640,00 | KRW 7.640,00 | KRW 7.450,00 | 51,60K |
| 2026-09-22 | KRW 7.560,00 | -0,79 % | KRW 7.600,00 | KRW 7.690,00 | KRW 7.450,00 | 50,13K |
| 2026-09-21 | KRW 7.620,00 | -1,93 % | KRW 7.700,00 | KRW 7.760,00 | KRW 7.530,00 | 82,50K |
| 2026-09-18 | KRW 7.770,00 | +0,91 % | KRW 7.780,00 | KRW 8.050,00 | KRW 7.650,00 | 154,83K |
| 2026-09-17 | KRW 7.700,00 | -0,26 % | KRW 7.750,00 | KRW 7.990,00 | KRW 7.630,00 | 150,88K |
| 2026-09-16 | KRW 7.720,00 | +0,26 % | KRW 7.750,00 | KRW 8.110,00 | KRW 7.580,00 | 295,77K |
| 2026-09-15 | KRW 7.700,00 | +9,69 % | KRW 7.400,00 | KRW 8.650,00 | KRW 7.120,00 | 1,93M |
| 2026-09-14 | KRW 7.020,00 | -1,54 % | KRW 7.220,00 | KRW 7.220,00 | KRW 7.000,00 | 1,28M |
| 2026-09-11 | KRW 7.130,00 | -0,97 % | KRW 7.120,00 | KRW 7.280,00 | KRW 7.120,00 | 15,88K |
| 2026-09-10 | KRW 7.200,00 | +1,69 % | KRW 7.080,00 | KRW 7.240,00 | KRW 7.010,00 | 35,13K |
| 2026-09-09 | KRW 7.080,00 | -0,28 % | KRW 7.110,00 | KRW 7.230,00 | KRW 7.060,00 | 34,63K |
| 2026-09-08 | KRW 7.100,00 | -0,14 % | KRW 7.080,00 | KRW 7.240,00 | KRW 7.060,00 | 41,01K |
| 2026-09-07 | KRW 7.110,00 | -0,56 % | KRW 7.130,00 | KRW 7.210,00 | KRW 7.050,00 | 22,89K |
| 2026-09-04 | KRW 7.150,00 | +2,00 % | KRW 7.010,00 | KRW 7.180,00 | KRW 7.010,00 | 33,12K |
| 2026-09-03 | KRW 7.010,00 | -2,09 % | KRW 7.160,00 | KRW 7.400,00 | KRW 6.940,00 | 72,97K |
| 2026-09-02 | KRW 7.160,00 | -3,50 % | KRW 7.260,00 | KRW 7.570,00 | KRW 7.090,00 | 61,52K |
| 2026-09-01 | KRW 7.420,00 | -0,93 % | KRW 7.320,00 | KRW 7.570,00 | KRW 7.320,00 | 31,88K |
| 2026-08-31 | KRW 7.490,00 | -1,96 % | KRW 7.640,00 | KRW 7.650,00 | KRW 7.300,00 | 49,96K |
| 2026-08-28 | KRW 7.640,00 | +0,92 % | KRW 7.590,00 | KRW 7.770,00 | KRW 7.520,00 | 72,18K |
| 2026-08-27 | KRW 7.570,00 | 0,00 % | KRW 7.550,00 | KRW 7.720,00 | KRW 7.530,00 | 42,96K |
| 2026-08-26 | KRW 7.570,00 | +2,16 % | KRW 7.480,00 | KRW 7.900,00 | KRW 7.310,00 | 103,28K |
| 2026-08-25 | KRW 7.410,00 | +0,41 % | KRW 7.240,00 | KRW 7.510,00 | KRW 6.900,00 | 96,56K |
| 2026-08-24 | KRW 7.380,00 | -8,09 % | KRW 8.100,00 | KRW 8.130,00 | KRW 7.330,00 | 251,24K |
| 2026-08-21 | KRW 8.030,00 | -4,40 % | KRW 8.710,00 | KRW 8.950,00 | KRW 7.770,00 | 537,11K |
| 2026-08-20 | KRW 8.400,00 | +12,90 % | KRW 7.450,00 | KRW 9.530,00 | KRW 7.450,00 | 1,73M |
| 2026-08-19 | KRW 7.440,00 | -3,75 % | KRW 7.520,00 | KRW 7.700,00 | KRW 7.280,00 | 58,16K |
| 2026-08-18 | KRW 7.730,00 | -6,64 % | KRW 8.150,00 | KRW 8.310,00 | KRW 7.600,00 | 112,75K |
| 2026-08-14 | KRW 8.280,00 | +10,11 % | KRW 8.630,00 | KRW 8.800,00 | KRW 7.900,00 | 441,53K |
| 2026-08-13 | KRW 7.520,00 | -1,70 % | KRW 7.710,00 | KRW 7.800,00 | KRW 7.500,00 | 32,94K |
| 2026-08-12 | KRW 7.650,00 | +0,66 % | KRW 7.600,00 | KRW 7.770,00 | KRW 7.500,00 | 38,56K |
| 2026-08-11 | KRW 7.600,00 | -0,52 % | KRW 7.640,00 | KRW 7.860,00 | KRW 7.550,00 | 29,35K |
| 2026-08-10 | KRW 7.640,00 | +6,26 % | KRW 7.250,00 | KRW 7.690,00 | KRW 7.230,00 | 80,56K |
| 2026-08-07 | KRW 7.190,00 | -3,10 % | KRW 7.600,00 | KRW 7.600,00 | KRW 7.070,00 | 53,91K |
| 2026-08-06 | KRW 7.420,00 | +2,77 % | KRW 8.000,00 | KRW 8.790,00 | KRW 7.350,00 | 316,19K |
| 2026-08-05 | KRW 7.220,00 | +3,44 % | KRW 7.100,00 | KRW 7.320,00 | KRW 7.000,00 | 44,62K |
| 2026-08-04 | KRW 6.980,00 | +6,24 % | KRW 6.570,00 | KRW 7.120,00 | KRW 6.570,00 | 56,94K |
| 2026-08-03 | KRW 6.570,00 | +2,98 % | KRW 6.260,00 | KRW 6.750,00 | KRW 6.260,00 | 36,88K |
| 2026-07-31 | KRW 6.380,00 | +8,32 % | KRW 6.180,00 | KRW 6.390,00 | KRW 6.020,00 | 62,90K |
| 2026-07-30 | KRW 5.890,00 | -1,01 % | KRW 5.020,00 | KRW 6.230,00 | KRW 5.020,00 | 109,59K |
| 2026-07-29 | KRW 5.950,00 | -5,25 % | KRW 6.290,00 | KRW 6.550,00 | KRW 5.760,00 | 71,08K |
| 2026-07-28 | KRW 6.280,00 | -8,05 % | KRW 6.750,00 | KRW 6.830,00 | KRW 6.150,00 | 87,26K |
| 2026-07-27 | KRW 6.830,00 | -1,87 % | KRW 6.960,00 | KRW 7.180,00 | KRW 6.830,00 | 17,73K |
| 2026-07-24 | KRW 6.960,00 | -2,11 % | KRW 6.920,00 | KRW 7.180,00 | KRW 6.870,00 | 33,00K |
| 2026-07-23 | KRW 7.110,00 | +4,10 % | KRW 6.900,00 | KRW 7.150,00 | KRW 6.870,00 | 24,88K |
| 2026-07-22 | KRW 6.830,00 | -1,44 % | KRW 6.930,00 | KRW 7.130,00 | KRW 6.830,00 | 48,19K |
| 2026-07-21 | KRW 6.930,00 | +2,67 % | KRW 6.660,00 | KRW 7.250,00 | KRW 6.660,00 | 94,38K |
| 2026-07-20 | KRW 6.750,00 | -4,66 % | KRW 6.810,00 | KRW 7.080,00 | KRW 6.750,00 | 42,53K |
| 2026-07-16 | KRW 7.080,00 | -1,26 % | KRW 7.100,00 | KRW 7.170,00 | KRW 6.940,00 | 42,17K |
| 2026-07-15 | KRW 7.170,00 | +3,76 % | KRW 6.950,00 | KRW 7.200,00 | KRW 6.950,00 | 30,24K |
| 2026-07-14 | KRW 6.910,00 | -2,12 % | KRW 7.000,00 | KRW 7.100,00 | KRW 6.700,00 | 90,13K |
| 2026-07-13 | KRW 7.060,00 | -4,98 % | KRW 7.430,00 | KRW 7.680,00 | KRW 7.030,00 | 50,30K |
| 2026-07-10 | KRW 7.430,00 | +6,91 % | KRW 6.950,00 | KRW 7.580,00 | KRW 6.950,00 | 43,80K |
| 2026-07-09 | KRW 6.950,00 | -0,14 % | KRW 6.960,00 | KRW 7.210,00 | KRW 6.900,00 | 38,35K |
| 2026-07-08 | KRW 6.960,00 | -4,79 % | KRW 7.270,00 | KRW 7.500,00 | KRW 6.900,00 | 71,94K |
| 2026-07-07 | KRW 7.310,00 | -6,28 % | KRW 7.800,00 | KRW 7.820,00 | KRW 7.180,00 | 80,66K |
| 2026-07-06 | KRW 7.800,00 | +0,91 % | KRW 7.750,00 | KRW 7.910,00 | KRW 7.380,00 | 48,13K |
| 2026-07-03 | KRW 7.730,00 | +0,39 % | KRW 7.860,00 | KRW 7.870,00 | KRW 7.300,00 | 46,17K |
| 2026-07-02 | KRW 7.700,00 | -4,11 % | KRW 8.030,00 | KRW 8.340,00 | KRW 7.600,00 | 129,91K |
| 2026-07-01 | KRW 8.030,00 | +4,56 % | KRW 7.680,00 | KRW 8.050,00 | KRW 7.410,00 | 63,15K |
| 2026-06-30 | KRW 7.680,00 | +1,99 % | KRW 7.540,00 | KRW 7.970,00 | KRW 7.200,00 | 128,90K |
| 2026-06-29 | KRW 7.530,00 | +6,51 % | KRW 7.000,00 | KRW 7.710,00 | KRW 7.000,00 | 62,11K |
| 2026-06-26 | KRW 7.070,00 | -6,48 % | KRW 7.560,00 | KRW 7.900,00 | KRW 6.910,00 | 133,00K |
| 2026-06-25 | KRW 7.560,00 | -3,57 % | KRW 7.820,00 | KRW 8.060,00 | KRW 7.430,00 | 125,46K |
| 2026-06-24 | KRW 7.840,00 | +0,13 % | KRW 7.770,00 | KRW 8.060,00 | KRW 7.570,00 | 101,88K |
| 2026-06-23 | KRW 7.830,00 | -8,21 % | KRW 8.540,00 | KRW 8.610,00 | KRW 7.800,00 | 204,71K |
| 2026-06-22 | KRW 8.530,00 | -0,12 % | KRW 8.540,00 | KRW 9.230,00 | KRW 8.440,00 | 153,54K |
| 2026-06-19 | KRW 8.540,00 | -0,23 % | KRW 8.560,00 | KRW 8.750,00 | KRW 8.020,00 | 105,71K |
| 2026-06-18 | KRW 8.560,00 | -3,93 % | KRW 8.920,00 | KRW 9.440,00 | KRW 8.460,00 | 94,44K |
| 2026-06-17 | KRW 8.910,00 | +3,13 % | KRW 8.670,00 | KRW 9.590,00 | KRW 8.350,00 | 208,16K |
| 2026-06-16 | KRW 8.640,00 | +4,22 % | KRW 8.290,00 | KRW 8.870,00 | KRW 8.290,00 | 134,84K |
| 2026-06-15 | KRW 8.290,00 | -0,60 % | KRW 8.390,00 | KRW 8.530,00 | KRW 7.800,00 | 62,39K |
| 2026-06-12 | KRW 8.340,00 | +6,24 % | KRW 8.150,00 | KRW 8.380,00 | KRW 7.990,00 | 98,62K |
| 2026-06-11 | KRW 7.850,00 | +3,70 % | KRW 7.600,00 | KRW 7.880,00 | KRW 7.360,00 | 95,48K |
| 2026-06-10 | KRW 7.570,00 | +0,13 % | KRW 7.570,00 | KRW 7.910,00 | KRW 7.420,00 | 89,70K |
| 2026-06-09 | KRW 7.560,00 | +0,13 % | KRW 7.360,00 | KRW 7.900,00 | KRW 7.360,00 | 108,69K |
| 2026-06-08 | KRW 7.550,00 | -7,81 % | KRW 7.680,00 | KRW 7.860,00 | KRW 7.400,00 | 142,09K |
| 2026-06-05 | KRW 8.190,00 | -2,50 % | KRW 8.450,00 | KRW 8.490,00 | KRW 8.090,00 | 94,02K |
| 2026-06-04 | KRW 8.400,00 | +2,31 % | KRW 8.210,00 | KRW 8.740,00 | KRW 8.170,00 | 101,16K |
| 2026-06-02 | KRW 8.210,00 | -5,09 % | KRW 8.570,00 | KRW 8.580,00 | KRW 8.200,00 | 200,83K |
| 2026-06-01 | KRW 8.650,00 | -4,63 % | KRW 9.070,00 | KRW 9.070,00 | KRW 8.320,00 | 201,13K |
| 2026-05-29 | KRW 9.070,00 | -1,31 % | KRW 10.210,00 | KRW 10.370,00 | KRW 8.780,00 | 627,39K |
| 2026-05-28 | KRW 9.190,00 | +1,66 % | KRW 9.040,00 | KRW 9.330,00 | KRW 8.700,00 | 206,73K |
| 2026-05-27 | KRW 9.040,00 | -2,27 % | KRW 9.300,00 | KRW 9.370,00 | KRW 8.800,00 | 192,86K |
| 2026-05-26 | KRW 9.250,00 | -2,43 % | KRW 9.590,00 | KRW 9.760,00 | KRW 9.100,00 | 203,76K |
| 2026-05-22 | KRW 9.480,00 | +4,87 % | KRW 9.130,00 | KRW 9.770,00 | KRW 9.110,00 | 189,81K |