Amorepacific Corp Pref (090435)

090435
🏛️ Südkorea →
41,800.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-28 35,650.00 36,600.00 35,450.00 36,600.00 0.0M
2023-12-27 34,750.00 35,750.00 34,750.00 35,650.00 0.0M
2023-12-26 35,200.00 35,700.00 35,000.00 35,650.00 0.0M
2023-12-22 34,750.00 35,250.00 34,700.00 35,000.00 0.0M
2023-12-21 34,750.00 35,200.00 34,650.00 35,050.00 0.0M
2023-12-20 34,850.00 35,100.00 34,350.00 35,100.00 0.0M
2023-12-19 34,700.00 34,850.00 34,300.00 34,700.00 0.0M
2023-12-18 34,900.00 35,150.00 34,450.00 34,800.00 0.0M
2023-12-15 35,300.00 35,300.00 34,600.00 34,700.00 0.0M
2023-12-14 34,250.00 35,450.00 34,250.00 35,300.00 0.0M
2023-12-13 33,550.00 34,250.00 33,550.00 34,200.00 0.0M
2023-12-12 34,150.00 34,300.00 33,200.00 33,800.00 0.0M
2023-12-11 34,050.00 34,150.00 33,650.00 34,050.00 0.0M
2023-12-08 34,650.00 34,800.00 33,650.00 33,700.00 0.0M
2023-12-07 34,400.00 34,700.00 34,100.00 34,600.00 0.0M
2023-12-06 35,300.00 35,300.00 34,300.00 34,400.00 0.0M
2023-12-05 34,250.00 35,250.00 34,100.00 35,150.00 0.0M
2023-12-04 34,900.00 36,150.00 34,350.00 34,700.00 0.0M
2023-12-01 36,050.00 36,150.00 34,500.00 34,950.00 0.0M
2023-11-30 37,200.00 37,250.00 35,400.00 35,900.00 0.0M
2023-11-29 36,700.00 36,950.00 35,700.00 36,800.00 0.0M
2023-11-28 36,800.00 40,450.00 35,450.00 36,700.00 0.0M
2023-11-27 36,000.00 36,950.00 35,850.00 36,550.00 0.0M
2023-11-24 36,500.00 36,550.00 35,950.00 36,000.00 0.0M
2023-11-23 36,550.00 36,950.00 36,000.00 36,300.00 0.0M
2023-11-22 36,900.00 36,900.00 36,000.00 36,550.00 0.0M
2023-11-21 36,850.00 37,000.00 36,350.00 36,900.00 0.0M
2023-11-20 37,250.00 37,400.00 36,900.00 37,000.00 0.0M
2023-11-17 37,100.00 37,500.00 36,550.00 37,250.00 0.0M
2023-11-16 37,200.00 37,400.00 36,550.00 37,200.00 0.0M
2023-11-15 37,500.00 37,900.00 37,100.00 37,200.00 0.0M
2023-11-14 38,600.00 38,600.00 37,100.00 37,250.00 0.0M
2023-11-13 37,900.00 38,650.00 37,250.00 37,300.00 0.0M
2023-11-10 38,600.00 38,900.00 37,900.00 37,900.00 0.0M
2023-11-09 38,950.00 39,300.00 38,500.00 38,950.00 0.0M
2023-11-08 38,750.00 39,450.00 38,500.00 38,950.00 0.0M
2023-11-07 39,100.00 39,350.00 36,700.00 38,800.00 0.0M
2023-11-06 38,550.00 39,500.00 38,350.00 39,100.00 0.0M
2023-11-03 37,650.00 39,000.00 37,300.00 38,000.00 0.0M
2023-11-02 39,000.00 39,100.00 37,300.00 37,650.00 0.0M
2023-11-01 36,400.00 39,000.00 35,950.00 38,500.00 0.1M
2023-10-31 33,450.00 37,100.00 33,450.00 36,500.00 0.0M
2023-10-30 33,200.00 34,100.00 33,150.00 33,400.00 0.0M
2023-10-27 34,800.00 34,950.00 33,850.00 33,850.00 0.0M
2023-10-26 34,650.00 35,100.00 33,950.00 35,000.00 0.0M
2023-10-25 33,200.00 35,750.00 33,200.00 34,900.00 0.0M
2023-10-24 33,200.00 33,650.00 32,450.00 33,250.00 0.0M
2023-10-23 32,650.00 33,550.00 32,300.00 33,000.00 0.0M
2023-10-20 33,000.00 33,000.00 31,350.00 32,350.00 0.0M
2023-10-19 33,100.00 33,350.00 32,300.00 32,650.00 0.0M
2023-10-18 33,750.00 33,750.00 33,000.00 33,550.00 0.0M
2023-10-17 33,000.00 34,000.00 33,000.00 33,650.00 0.0M
2023-10-16 33,850.00 33,850.00 33,000.00 33,250.00 0.0M
2023-10-13 34,200.00 34,450.00 33,500.00 33,850.00 0.0M
2023-10-12 33,450.00 34,200.00 33,250.00 34,000.00 0.0M
2023-10-11 33,700.00 34,000.00 33,300.00 33,600.00 0.0M
2023-10-10 33,200.00 33,750.00 32,600.00 33,550.00 0.0M
2023-10-06 34,100.00 34,550.00 33,000.00 33,450.00 0.0M
2023-10-05 35,500.00 35,900.00 34,250.00 34,550.00 0.0M
2023-10-04 35,900.00 35,900.00 34,750.00 35,500.00 0.0M
2023-09-27 35,200.00 36,250.00 34,550.00 35,900.00 0.0M
2023-09-26 35,950.00 35,950.00 34,900.00 35,200.00 0.0M
2023-09-25 35,000.00 35,950.00 34,700.00 35,950.00 0.0M
2023-09-24 35,300.00 35,300.00 35,300.00 35,300.00 0.0M
2023-09-22 35,350.00 35,350.00 34,700.00 35,300.00 0.0M
2023-09-21 35,700.00 36,250.00 35,100.00 35,400.00 0.0M
2023-09-20 36,500.00 36,500.00 35,650.00 35,800.00 0.0M
2023-09-19 37,050.00 37,100.00 35,900.00 36,500.00 0.0M
2023-09-18 36,900.00 37,200.00 36,350.00 37,000.00 0.0M
2023-09-15 36,900.00 37,600.00 36,500.00 36,950.00 0.0M
2023-09-14 37,200.00 37,350.00 36,400.00 36,850.00 0.0M
2023-09-13 37,550.00 37,550.00 36,850.00 37,200.00 0.0M
2023-09-12 38,000.00 38,500.00 37,200.00 37,200.00 0.0M
2023-09-11 38,250.00 38,350.00 37,600.00 38,000.00 0.0M
2023-09-08 38,250.00 38,650.00 37,750.00 38,000.00 0.0M
2023-09-07 39,300.00 39,300.00 37,950.00 38,200.00 0.0M
2023-09-06 39,100.00 39,650.00 38,550.00 39,050.00 0.0M
2023-09-05 39,450.00 39,850.00 38,800.00 38,800.00 0.0M
2023-09-04 39,400.00 39,550.00 38,250.00 39,450.00 0.0M
2023-09-01 39,350.00 39,850.00 39,050.00 39,400.00 0.0M
2023-08-31 39,250.00 40,000.00 38,600.00 39,350.00 0.0M
2023-08-30 39,000.00 39,750.00 39,000.00 39,250.00 0.0M
2023-08-29 38,600.00 39,150.00 38,300.00 38,950.00 0.0M
2023-08-28 38,100.00 39,150.00 38,100.00 38,650.00 0.0M
2023-08-25 37,000.00 38,300.00 34,800.00 37,650.00 0.0M
2023-08-24 36,300.00 37,200.00 35,700.00 37,100.00 0.0M
2023-08-23 34,650.00 36,200.00 34,600.00 35,950.00 0.0M
2023-08-22 35,600.00 35,800.00 34,950.00 35,400.00 0.0M
2023-08-21 35,350.00 36,250.00 35,050.00 35,500.00 0.0M
2023-08-20 36,050.00 36,050.00 36,050.00 36,050.00 0.0M
2023-08-18 36,250.00 38,100.00 35,800.00 36,050.00 0.0M
2023-08-17 36,950.00 36,950.00 35,600.00 36,300.00 0.0M
2023-08-16 38,800.00 38,950.00 37,000.00 37,000.00 0.0M
2023-08-15 38,750.00 38,750.00 38,750.00 38,750.00 0.0M
2023-08-14 40,100.00 40,700.00 38,600.00 38,750.00 0.0M
2023-08-13 38,750.00 38,750.00 38,750.00 38,750.00 0.0M
2023-08-11 39,900.00 40,500.00 38,500.00 38,750.00 0.0M
2023-08-10 38,450.00 41,000.00 37,700.00 38,700.00 0.1M
2023-08-09 36,050.00 36,650.00 35,800.00 36,600.00 0.0M
2023-08-08 36,650.00 37,100.00 35,900.00 36,050.00 0.0M
2023-08-07 36,700.00 37,500.00 36,700.00 37,100.00 0.0M
2023-08-04 35,750.00 37,100.00 35,750.00 37,000.00 0.0M
2023-08-03 36,550.00 36,950.00 35,700.00 35,900.00 0.0M
2023-08-02 35,300.00 37,150.00 35,050.00 37,150.00 0.1M
2023-08-01 34,500.00 35,350.00 34,300.00 35,300.00 0.0M
2023-07-31 34,100.00 34,700.00 33,700.00 34,550.00 0.0M
2023-07-28 34,150.00 34,900.00 32,600.00 34,250.00 0.0M
2023-07-27 30,300.00 34,650.00 30,300.00 34,150.00 0.0M
2023-07-26 30,600.00 31,000.00 29,900.00 30,250.00 0.0M
2023-07-25 31,000.00 31,450.00 30,450.00 30,850.00 0.0M
2023-07-24 32,200.00 32,200.00 31,350.00 31,550.00 0.0M
2023-07-21 32,000.00 32,950.00 31,800.00 32,200.00 0.0M
2023-07-20 32,800.00 32,800.00 31,750.00 32,050.00 0.0M
2023-07-19 33,200.00 33,200.00 32,300.00 32,900.00 0.0M
2023-07-18 33,650.00 34,000.00 32,950.00 33,000.00 0.0M
2023-07-17 33,500.00 33,650.00 33,200.00 33,650.00 0.0M
2023-07-14 33,000.00 33,600.00 33,000.00 33,400.00 0.0M
2023-07-13 33,400.00 33,500.00 32,800.00 33,000.00 0.0M
2023-07-12 31,550.00 33,350.00 31,550.00 33,350.00 0.0M
2023-07-11 30,850.00 31,650.00 30,550.00 31,500.00 0.0M
2023-07-10 30,450.00 30,650.00 30,200.00 30,550.00 0.0M
2023-07-07 30,200.00 30,300.00 29,900.00 30,300.00 0.0M
2023-07-06 30,500.00 30,750.00 29,950.00 30,300.00 0.0M
2023-07-05 30,950.00 31,050.00 30,350.00 30,650.00 0.0M
2023-07-04 31,100.00 31,350.00 30,800.00 31,050.00 0.0M
2023-07-03 31,500.00 31,500.00 31,000.00 31,100.00 0.0M
2023-06-30 31,900.00 31,900.00 31,350.00 31,500.00 0.0M
2023-06-29 32,400.00 32,400.00 31,250.00 31,550.00 0.0M
2023-06-28 32,200.00 32,400.00 31,800.00 32,000.00 0.0M
2023-06-27 32,450.00 32,600.00 32,100.00 32,200.00 0.0M
2023-06-26 32,850.00 32,850.00 31,850.00 32,200.00 0.0M
2023-06-23 32,800.00 32,950.00 32,350.00 32,350.00 0.0M
2023-06-22 32,650.00 33,000.00 32,650.00 32,850.00 0.0M
2023-06-21 33,000.00 33,300.00 32,450.00 32,800.00 0.0M
2023-06-20 33,000.00 33,950.00 33,000.00 33,100.00 0.0M
2023-06-19 33,500.00 33,700.00 32,900.00 33,150.00 0.0M
2023-06-16 33,300.00 34,000.00 33,100.00 33,100.00 0.0M
2023-06-15 33,350.00 33,850.00 33,150.00 33,300.00 0.0M
2023-06-14 33,700.00 33,700.00 33,050.00 33,050.00 0.0M
2023-06-13 34,000.00 34,000.00 33,550.00 33,750.00 0.0M
2023-06-12 34,250.00 34,250.00 33,500.00 33,800.00 0.0M
2023-06-09 33,900.00 34,700.00 33,850.00 34,250.00 0.0M
2023-06-08 34,000.00 34,400.00 33,850.00 33,850.00 0.0M
2023-06-07 34,650.00 35,400.00 34,250.00 34,250.00 0.0M
2023-06-05 34,500.00 34,850.00 34,000.00 34,600.00 0.0M
2023-06-04 33,800.00 33,800.00 33,800.00 33,800.00 0.0M
2023-06-02 33,950.00 34,000.00 33,600.00 33,800.00 0.0M
2023-06-01 34,300.00 34,900.00 33,600.00 33,950.00 0.0M
2023-05-31 35,400.00 35,400.00 34,300.00 34,300.00 0.0M
2023-05-30 36,200.00 36,450.00 35,200.00 35,250.00 0.0M
2023-05-26 37,000.00 37,000.00 36,050.00 36,200.00 0.0M
2023-05-25 37,350.00 37,650.00 36,500.00 36,500.00 0.0M
2023-05-24 37,800.00 37,800.00 37,150.00 37,350.00 0.0M
2023-05-23 37,700.00 37,800.00 37,250.00 37,800.00 0.0M
2023-05-22 37,100.00 37,900.00 37,100.00 37,800.00 0.0M
2023-05-19 36,800.00 37,250.00 36,550.00 37,100.00 0.0M
2023-05-18 36,950.00 37,000.00 36,350.00 36,500.00 0.0M
2023-05-17 37,000.00 37,200.00 36,600.00 36,800.00 0.0M
2023-05-16 37,000.00 37,250.00 36,350.00 36,950.00 0.0M
2023-05-15 37,450.00 37,450.00 36,700.00 37,000.00 0.0M
2023-05-12 37,500.00 37,750.00 36,700.00 37,100.00 0.0M
2023-05-11 37,750.00 37,800.00 37,150.00 37,150.00 0.0M
2023-05-10 37,600.00 38,500.00 37,350.00 37,500.00 0.0M
2023-05-09 37,700.00 37,700.00 37,200.00 37,600.00 0.0M
2023-05-08 37,150.00 37,850.00 37,150.00 37,550.00 0.0M
2023-05-04 38,250.00 38,250.00 36,900.00 37,450.00 0.0M
2023-05-03 40,000.00 40,000.00 37,950.00 38,250.00 0.0M
2023-05-02 39,550.00 40,150.00 39,550.00 40,000.00 0.0M
2023-04-28 39,550.00 40,200.00 39,550.00 40,000.00 0.0M
2023-04-27 39,500.00 39,900.00 39,150.00 39,550.00 0.0M
2023-04-26 40,300.00 40,650.00 39,300.00 39,500.00 0.0M
2023-04-25 40,700.00 40,950.00 39,800.00 40,300.00 0.0M
2023-04-24 41,350.00 41,350.00 40,100.00 40,700.00 0.0M
2023-04-21 43,850.00 43,850.00 41,050.00 41,350.00 0.0M
2023-04-20 44,950.00 45,100.00 43,850.00 43,850.00 0.0M
2023-04-19 45,000.00 46,150.00 44,700.00 45,000.00 0.0M
2023-04-18 43,500.00 45,100.00 42,750.00 44,700.00 0.0M
2023-04-17 43,950.00 44,100.00 43,000.00 43,500.00 0.0M
2023-04-14 44,150.00 44,200.00 43,650.00 43,950.00 0.0M
2023-04-13 44,000.00 44,100.00 42,800.00 43,900.00 0.0M
2023-04-12 44,100.00 44,300.00 42,750.00 43,500.00 0.0M
2023-04-11 44,200.00 45,350.00 43,250.00 44,200.00 0.0M
2023-04-10 45,900.00 45,900.00 43,750.00 44,200.00 0.0M
2023-04-07 43,550.00 45,200.00 43,400.00 45,100.00 0.0M
2023-04-06 44,400.00 44,400.00 43,250.00 43,550.00 0.0M
2023-04-05 44,450.00 45,450.00 44,300.00 44,400.00 0.0M
2023-04-04 44,150.00 44,450.00 44,000.00 44,400.00 0.0M
2023-04-03 44,300.00 44,850.00 44,150.00 44,200.00 0.0M
2023-03-31 44,050.00 44,750.00 43,950.00 44,300.00 0.0M
2023-03-30 43,800.00 44,500.00 42,600.00 44,050.00 0.0M
2023-03-29 42,500.00 44,100.00 42,250.00 43,800.00 0.0M
2023-03-28 42,900.00 42,900.00 41,700.00 42,500.00 0.0M
2023-03-27 41,850.00 42,800.00 40,200.00 42,200.00 0.0M
2023-03-24 42,300.00 42,300.00 40,150.00 41,750.00 0.0M
2023-03-23 42,200.00 43,000.00 41,600.00 42,300.00 0.0M
2023-03-22 43,000.00 43,000.00 41,700.00 42,100.00 0.0M
2023-03-21 42,250.00 43,300.00 42,250.00 42,750.00 0.0M
2023-03-20 41,050.00 43,900.00 41,050.00 42,150.00 0.0M
2023-03-17 41,350.00 41,950.00 41,050.00 41,050.00 0.0M
2023-03-16 41,150.00 41,600.00 40,100.00 41,150.00 0.0M
2023-03-15 42,200.00 42,700.00 41,100.00 41,150.00 0.0M
2023-03-14 41,800.00 42,650.00 41,200.00 41,700.00 0.0M
2023-03-13 42,000.00 43,000.00 41,000.00 42,750.00 0.0M
2023-03-10 44,300.00 44,300.00 42,400.00 42,600.00 0.0M
2023-03-09 44,650.00 45,350.00 44,300.00 44,300.00 0.0M
2023-03-08 46,000.00 46,000.00 44,350.00 44,650.00 0.0M
2023-03-07 46,500.00 46,800.00 45,750.00 46,000.00 0.0M
2023-03-06 47,600.00 47,650.00 46,450.00 46,800.00 0.0M
2023-03-03 47,550.00 47,650.00 47,150.00 47,450.00 0.0M
2023-03-02 46,000.00 47,600.00 46,000.00 47,500.00 0.0M
2023-02-28 46,500.00 47,200.00 45,350.00 45,600.00 0.0M
2023-02-27 47,650.00 47,650.00 45,000.00 45,800.00 0.0M
2023-02-24 47,600.00 47,900.00 47,000.00 47,200.00 0.0M
2023-02-23 47,950.00 48,250.00 47,200.00 47,550.00 0.0M
2023-02-22 47,600.00 47,800.00 47,100.00 47,550.00 0.0M
2023-02-21 49,450.00 49,450.00 48,400.00 48,400.00 0.0M
2023-02-20 48,700.00 49,800.00 48,550.00 49,250.00 0.0M
2023-02-17 49,050.00 49,450.00 48,150.00 48,700.00 0.0M
2023-02-16 49,050.00 49,700.00 49,050.00 49,500.00 0.0M
2023-02-15 50,600.00 50,600.00 49,050.00 49,200.00 0.0M
2023-02-14 50,000.00 51,300.00 49,500.00 50,800.00 0.0M
2023-02-13 51,500.00 51,500.00 49,400.00 49,550.00 0.0M
2023-02-10 49,850.00 52,100.00 49,850.00 50,700.00 0.0M
2023-02-09 49,200.00 50,700.00 48,700.00 49,850.00 0.0M
2023-02-08 49,500.00 49,650.00 49,150.00 49,200.00 0.0M
2023-02-07 49,500.00 49,600.00 49,050.00 49,450.00 0.0M
2023-02-06 50,000.00 50,100.00 48,850.00 49,500.00 0.0M
2023-02-03 50,300.00 51,600.00 49,000.00 49,950.00 0.0M
2023-02-02 49,450.00 51,700.00 49,400.00 50,100.00 0.1M
2023-02-01 49,700.00 49,700.00 47,600.00 48,350.00 0.0M
2023-01-31 48,900.00 49,650.00 48,400.00 49,400.00 0.0M
2023-01-30 49,900.00 50,400.00 48,900.00 48,900.00 0.0M
2023-01-27 48,550.00 50,000.00 48,500.00 49,700.00 0.0M
2023-01-26 48,900.00 49,150.00 48,500.00 48,750.00 0.0M
2023-01-25 49,250.00 49,650.00 48,600.00 48,900.00 0.0M
2023-01-20 48,950.00 49,800.00 48,150.00 49,050.00 0.0M
2023-01-19 48,100.00 49,250.00 47,500.00 48,900.00 0.0M
2023-01-18 48,500.00 48,750.00 47,500.00 48,200.00 0.0M
2023-01-17 48,050.00 48,650.00 47,850.00 48,200.00 0.0M
2023-01-16 47,050.00 48,350.00 47,050.00 48,000.00 0.0M
2023-01-13 47,350.00 47,700.00 47,000.00 47,200.00 0.0M
2023-01-12 48,500.00 48,500.00 47,050.00 47,350.00 0.0M
2023-01-11 47,650.00 48,750.00 47,650.00 48,100.00 0.0M
2023-01-10 48,850.00 48,850.00 47,350.00 47,750.00 0.0M
2023-01-09 46,950.00 49,050.00 46,950.00 48,800.00 0.0M
2023-01-06 46,900.00 47,750.00 46,050.00 46,600.00 0.0M
2023-01-05 45,700.00 47,250.00 44,950.00 46,800.00 0.0M
2023-01-04 45,550.00 45,650.00 44,350.00 45,200.00 0.0M
2023-01-03 46,250.00 46,700.00 44,900.00 45,750.00 0.0M
2023-01-02 48,050.00 48,050.00 45,400.00 46,250.00 0.0M