AsicLand Co Ltd (445090)

445090
🏛️ Südkorea →
29,400.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 31,450.00 31,600.00 31,250.00 31,400.00 2.2K
09:05 31,400.00 31,450.00 31,200.00 31,350.00 1.1K
09:10 31,350.00 31,350.00 31,200.00 31,200.00 1.0K
09:15 31,200.00 31,200.00 31,100.00 31,100.00 2.4K
09:20 31,100.00 31,200.00 31,100.00 31,100.00 0.5K
09:25 31,100.00 31,150.00 31,050.00 31,150.00 0.8K
09:30 31,100.00 31,250.00 31,100.00 31,100.00 2.0K
09:35 31,150.00 31,200.00 31,150.00 31,200.00 0.2K
09:40 31,200.00 31,250.00 31,150.00 31,250.00 0.9K
09:45 31,250.00 31,300.00 31,200.00 31,300.00 0.4K
09:50 31,150.00 31,250.00 31,050.00 31,100.00 1.4K
09:55 31,050.00 31,100.00 31,050.00 31,050.00 1.9K
10:00 31,000.00 31,100.00 31,000.00 31,100.00 0.3K
10:05 31,200.00 31,200.00 31,050.00 31,050.00 0.5K
10:10 31,250.00 31,250.00 31,050.00 31,100.00 0.7K
10:15 31,050.00 31,100.00 31,000.00 31,050.00 0.4K
10:20 31,000.00 31,050.00 31,000.00 31,050.00 1.6K
10:25 31,050.00 31,100.00 31,000.00 31,050.00 1.0K
10:30 31,000.00 31,100.00 31,000.00 31,000.00 1.4K
10:35 31,000.00 31,000.00 30,900.00 30,900.00 2.3K
10:40 30,900.00 30,950.00 30,850.00 30,900.00 2.0K
10:45 30,900.00 30,900.00 30,800.00 30,800.00 1.5K
10:50 30,800.00 30,850.00 30,800.00 30,800.00 1.7K
10:55 30,800.00 30,800.00 30,750.00 30,750.00 1.5K
11:00 30,750.00 30,800.00 30,700.00 30,750.00 1.4K
11:05 30,750.00 30,800.00 30,700.00 30,700.00 4.4K
11:10 30,700.00 30,750.00 30,600.00 30,750.00 1.2K
11:15 30,700.00 30,700.00 30,600.00 30,700.00 0.2K
11:20 30,750.00 30,850.00 30,700.00 30,850.00 0.6K
11:25 30,800.00 30,800.00 30,750.00 30,800.00 0.3K
11:30 30,750.00 30,750.00 30,750.00 30,750.00 0.1K
11:35 30,800.00 30,850.00 30,750.00 30,850.00 1.3K
11:40 30,850.00 30,850.00 30,850.00 30,850.00 0.0K
11:45 30,850.00 30,900.00 30,800.00 30,850.00 0.3K
11:50 30,850.00 30,900.00 30,850.00 30,900.00 0.1K
11:55 30,850.00 30,850.00 30,800.00 30,800.00 0.1K
12:00 30,750.00 30,750.00 30,750.00 30,750.00 0.0K
12:05 30,800.00 30,800.00 30,775.00 30,775.00 0.0K
12:10 30,800.00 30,800.00 30,800.00 30,800.00 0.0K
12:15 30,800.00 30,850.00 30,750.00 30,850.00 0.1K
12:20 30,850.00 30,850.00 30,750.00 30,750.00 0.4K
12:25 30,800.00 30,850.00 30,700.00 30,850.00 0.1K
12:30 30,700.00 30,700.00 30,700.00 30,700.00 0.2K
12:35 30,850.00 30,900.00 30,850.00 30,900.00 0.5K
12:40 30,800.00 30,900.00 30,800.00 30,900.00 0.1K
12:50 30,950.00 31,000.00 30,950.00 30,950.00 1.0K
12:55 31,000.00 31,050.00 31,000.00 31,050.00 0.1K
13:00 31,050.00 31,050.00 31,000.00 31,000.00 0.1K
13:05 31,050.00 31,200.00 31,050.00 31,200.00 0.9K
13:10 31,200.00 31,250.00 31,200.00 31,250.00 0.4K
13:15 31,250.00 31,350.00 31,250.00 31,300.00 0.3K
13:20 31,300.00 31,350.00 31,200.00 31,200.00 0.3K
13:25 31,300.00 31,300.00 31,250.00 31,300.00 0.1K
13:30 31,250.00 31,250.00 31,200.00 31,200.00 0.1K
13:35 31,200.00 31,250.00 31,100.00 31,100.00 1.3K
13:40 31,200.00 31,300.00 31,200.00 31,300.00 0.4K
13:45 31,350.00 31,350.00 31,300.00 31,300.00 0.0K
13:50 31,300.00 31,300.00 31,300.00 31,300.00 0.0K
13:55 31,350.00 31,400.00 31,300.00 31,400.00 0.4K
14:00 31,400.00 31,400.00 31,250.00 31,250.00 0.4K
14:05 31,250.00 31,250.00 31,200.00 31,200.00 0.4K
14:10 31,250.00 31,300.00 31,250.00 31,300.00 0.1K
14:15 31,300.00 31,350.00 31,300.00 31,300.00 0.2K
14:20 31,300.00 31,350.00 31,300.00 31,350.00 0.4K
14:25 31,300.00 31,400.00 31,300.00 31,400.00 0.2K
14:30 31,400.00 31,450.00 31,400.00 31,400.00 0.1K
14:35 31,400.00 31,500.00 31,400.00 31,500.00 0.4K
14:40 31,450.00 31,450.00 31,350.00 31,400.00 0.5K
14:45 31,400.00 31,400.00 31,350.00 31,350.00 0.2K
14:50 31,350.00 31,400.00 31,300.00 31,400.00 0.2K
14:55 31,400.00 31,400.00 31,350.00 31,400.00 0.2K
15:00 31,400.00 31,400.00 31,350.00 31,400.00 0.1K
15:05 31,400.00 31,400.00 31,350.00 31,350.00 0.3K
15:10 31,350.00 31,500.00 31,350.00 31,450.00 0.6K
15:15 31,450.00 31,450.00 31,300.00 31,300.00 1.0K
15:25 31,400.00 31,400.00 31,400.00 31,400.00 1.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 30,700.00 30,800.00 29,300.00 29,400.00 0.0M
2025-09-25 31,200.00 31,450.00 30,700.00 31,000.00 0.0M
2025-09-24 31,450.00 31,600.00 30,500.00 31,400.00 0.1M
2025-09-23 32,950.00 32,950.00 31,400.00 31,850.00 0.1M
2025-09-22 32,200.00 32,900.00 32,100.00 32,400.00 0.1M
2025-09-19 32,650.00 32,900.00 31,550.00 32,600.00 0.1M
2025-09-18 31,150.00 32,250.00 30,550.00 31,800.00 0.1M
2025-09-17 31,200.00 31,250.00 30,600.00 30,750.00 0.0M
2025-09-16 31,500.00 31,800.00 31,000.00 31,650.00 0.1M
2025-09-15 31,250.00 31,650.00 30,700.00 31,500.00 0.1M
2025-09-12 30,450.00 31,000.00 30,050.00 30,400.00 0.1M
2025-09-11 31,200.00 31,200.00 29,600.00 30,200.00 0.2M
2025-09-10 30,850.00 31,250.00 30,250.00 30,900.00 0.1M
2025-09-09 30,150.00 30,700.00 30,000.00 30,250.00 0.0M
2025-09-08 30,000.00 30,700.00 29,800.00 29,950.00 0.1M
2025-09-05 28,700.00 29,850.00 28,650.00 29,000.00 0.0M
2025-09-04 28,450.00 28,650.00 27,900.00 28,200.00 0.0M
2025-09-03 27,550.00 29,000.00 27,550.00 28,050.00 0.0M
2025-09-02 27,500.00 27,900.00 27,400.00 27,750.00 0.0M
2025-09-01 28,050.00 28,100.00 27,400.00 27,700.00 0.0M
2025-08-29 28,350.00 28,850.00 28,200.00 28,200.00 0.0M
2025-08-28 28,350.00 28,600.00 28,050.00 28,250.00 0.0M
2025-08-27 28,900.00 28,900.00 28,500.00 28,600.00 0.0M
2025-08-26 28,600.00 28,850.00 28,450.00 28,650.00 0.0M
2025-08-25 28,500.00 28,850.00 28,350.00 28,450.00 0.0M
2025-08-22 27,700.00 28,150.00 27,700.00 28,100.00 0.0M
2025-08-21 27,700.00 28,200.00 27,600.00 27,850.00 0.0M
2025-08-20 27,900.00 28,400.00 27,600.00 27,900.00 0.0M
2025-08-19 29,450.00 29,900.00 28,700.00 28,850.00 0.0M
2025-08-18 30,350.00 30,400.00 29,500.00 29,500.00 0.0M
2025-08-14 31,050.00 31,050.00 30,500.00 30,500.00 0.0M
2025-08-13 31,250.00 31,300.00 30,750.00 30,950.00 0.0M
2025-08-12 31,500.00 31,900.00 30,700.00 30,700.00 0.0M
2025-08-11 30,650.00 31,250.00 30,650.00 30,800.00 0.0M
2025-08-08 30,700.00 31,600.00 30,500.00 30,550.00 0.0M
2025-08-07 30,750.00 30,750.00 30,000.00 30,500.00 0.0M
2025-08-06 30,050.00 30,400.00 29,700.00 30,350.00 0.0M
2025-08-05 29,850.00 30,700.00 29,850.00 30,250.00 0.0M
2025-08-04 29,400.00 29,950.00 29,250.00 29,600.00 0.0M
2025-08-01 31,450.00 31,450.00 29,800.00 29,800.00 0.0M
2025-07-31 32,300.00 32,400.00 31,150.00 31,150.00 0.0M
2025-07-30 30,700.00 32,450.00 30,700.00 31,950.00 0.1M
2025-07-29 31,950.00 32,100.00 30,950.00 31,050.00 0.0M
2025-07-28 30,500.00 32,400.00 30,200.00 31,950.00 0.1M
2025-07-25 30,400.00 30,450.00 29,950.00 29,950.00 0.0M
2025-07-24 30,650.00 31,050.00 30,200.00 30,200.00 0.0M
2025-07-23 31,250.00 31,250.00 30,050.00 30,550.00 0.1M
2025-07-22 32,150.00 32,400.00 31,350.00 31,400.00 0.0M
2025-07-21 32,950.00 33,000.00 32,200.00 32,200.00 0.0M
2025-07-18 34,200.00 34,200.00 32,900.00 33,000.00 0.1M
2025-07-17 33,550.00 34,950.00 32,400.00 34,350.00 0.2M
2025-07-16 33,600.00 33,800.00 32,900.00 33,000.00 0.1M
2025-07-15 32,750.00 33,500.00 32,200.00 33,300.00 0.1M
2025-07-14 33,250.00 33,300.00 32,500.00 32,750.00 0.0M
2025-07-11 32,350.00 33,200.00 32,050.00 32,850.00 0.1M
2025-07-10 32,400.00 32,400.00 31,500.00 31,900.00 0.0M
2025-07-09 32,200.00 32,450.00 31,500.00 31,950.00 0.0M
2025-07-08 31,750.00 32,650.00 31,750.00 32,200.00 0.0M
2025-07-07 32,900.00 32,900.00 32,300.00 32,450.00 0.0M
2025-07-04 33,200.00 33,200.00 31,850.00 32,350.00 0.1M
2025-07-03 32,000.00 32,900.00 32,000.00 32,900.00 0.1M
2025-07-02 32,250.00 32,300.00 31,100.00 31,900.00 0.1M
2025-07-01 32,700.00 33,500.00 32,500.00 32,550.00 0.1M
2025-06-30 33,400.00 33,850.00 32,700.00 32,750.00 0.1M
2025-06-27 34,300.00 34,350.00 32,500.00 32,600.00 0.1M
2025-06-26 35,900.00 35,900.00 33,250.00 34,700.00 0.3M
2025-06-25 32,800.00 33,950.00 32,150.00 33,800.00 0.3M
2025-06-24 31,500.00 32,425.00 31,350.00 32,150.00 0.1M
2025-06-23 30,750.00 30,950.00 30,050.00 30,850.00 0.0M
2025-06-20 31,700.00 31,850.00 31,150.00 31,250.00 0.0M
2025-06-19 32,300.00 32,300.00 31,400.00 31,600.00 0.1M
2025-06-18 32,000.00 32,400.00 31,500.00 32,350.00 0.1M
2025-06-17 31,950.00 32,500.00 31,400.00 32,050.00 0.1M
2025-06-16 30,650.00 31,700.00 30,250.00 31,600.00 0.1M
2025-06-13 32,100.00 32,100.00 30,550.00 30,900.00 0.1M
2025-06-12 32,000.00 32,250.00 31,500.00 31,800.00 0.0M
2025-06-11 32,300.00 32,400.00 31,450.00 31,900.00 0.1M
2025-06-10 31,850.00 31,850.00 30,700.00 31,000.00 0.0M
2025-06-09 31,600.00 31,850.00 31,150.00 31,500.00 0.1M
2025-06-05 30,850.00 31,400.00 30,400.00 30,900.00 0.1M
2025-06-04 28,850.00 30,050.00 28,850.00 30,000.00 0.1M
2025-06-02 28,850.00 28,950.00 28,300.00 28,550.00 0.0M
2025-05-30 28,950.00 29,050.00 28,300.00 28,500.00 0.0M
2025-05-29 29,950.00 29,950.00 28,750.00 29,050.00 0.0M
2025-05-28 28,650.00 29,150.00 28,300.00 29,000.00 0.0M
2025-05-27 28,750.00 28,900.00 28,000.00 28,100.00 0.0M
2025-05-26 27,850.00 29,000.00 27,850.00 28,750.00 0.0M
2025-05-23 28,500.00 29,100.00 28,250.00 28,350.00 0.0M
2025-05-22 29,150.00 29,450.00 28,500.00 28,500.00 0.0M
2025-05-21 29,750.00 30,100.00 29,650.00 29,700.00 0.0M
2025-05-20 30,000.00 30,400.00 29,700.00 29,800.00 0.0M
2025-05-19 30,700.00 30,950.00 29,600.00 29,750.00 0.0M
2025-05-16 30,250.00 30,600.00 29,600.00 30,100.00 0.1M
2025-05-15 31,900.00 32,150.00 30,800.00 30,900.00 0.0M
2025-05-14 32,000.00 32,200.00 31,250.00 31,850.00 0.0M
2025-05-13 32,850.00 32,900.00 31,400.00 31,400.00 0.1M
2025-05-12 31,400.00 31,950.00 30,950.00 31,950.00 0.1M
2025-05-09 31,600.00 31,600.00 30,500.00 30,950.00 0.0M
2025-05-08 31,900.00 32,250.00 31,200.00 31,600.00 0.1M
2025-05-07 31,600.00 31,800.00 30,900.00 31,200.00 0.0M
2025-05-02 30,500.00 31,200.00 30,250.00 31,000.00 0.0M
2025-04-30 31,550.00 31,550.00 30,200.00 30,450.00 0.0M
2025-04-29 31,250.00 33,150.00 30,600.00 31,200.00 0.1M
2025-04-28 32,200.00 32,350.00 31,050.00 31,250.00 0.1M
2025-04-25 33,050.00 33,600.00 32,200.00 32,550.00 0.1M
2025-04-24 34,300.00 34,850.00 32,300.00 32,350.00 0.2M
2025-04-23 35,200.00 37,500.00 33,250.00 33,400.00 1.3M
2025-04-22 33,550.00 34,200.00 32,550.00 32,850.00 0.3M
2025-04-21 29,700.00 36,500.00 29,500.00 34,750.00 2.1M
2025-04-18 30,050.00 30,150.00 28,650.00 29,550.00 0.1M
2025-04-17 27,400.00 29,450.00 27,400.00 29,450.00 0.1M
2025-04-16 28,800.00 28,800.00 27,750.00 27,800.00 0.0M
2025-04-15 29,500.00 30,200.00 29,150.00 29,250.00 0.1M
2025-04-14 28,000.00 29,650.00 28,000.00 29,200.00 0.1M
2025-04-11 25,650.00 27,400.00 25,600.00 27,300.00 0.1M
2025-04-10 26,300.00 26,650.00 25,500.00 26,300.00 0.0M
2025-04-09 23,700.00 24,900.00 23,700.00 24,200.00 0.0M
2025-04-08 25,600.00 26,000.00 24,550.00 24,850.00 0.0M
2025-04-07 25,600.00 26,250.00 24,750.00 24,750.00 0.0M
2025-04-04 26,050.00 27,750.00 26,050.00 27,050.00 0.0M
2025-04-03 26,000.00 27,450.00 25,750.00 26,900.00 0.0M
2025-04-02 27,950.00 28,300.00 26,900.00 27,050.00 0.0M
2025-04-01 27,250.00 28,100.00 27,050.00 27,900.00 0.0M
2025-03-31 27,300.00 27,950.00 26,700.00 26,750.00 0.1M
2025-03-28 29,300.00 29,550.00 28,100.00 28,450.00 0.1M
2025-03-27 29,650.00 30,750.00 29,200.00 29,600.00 0.1M
2025-03-26 30,500.00 30,900.00 29,700.00 30,350.00 0.1M
2025-03-25 32,150.00 32,450.00 30,650.00 30,650.00 0.1M
2025-03-24 32,750.00 32,850.00 32,000.00 32,050.00 0.1M
2025-03-21 32,600.00 33,800.00 32,550.00 32,750.00 0.1M
2025-03-20 33,950.00 34,100.00 32,850.00 32,850.00 0.1M
2025-03-19 32,550.00 35,500.00 32,050.00 33,650.00 0.4M
2025-03-18 33,500.00 33,850.00 32,750.00 32,950.00 0.1M
2025-03-17 33,750.00 33,950.00 33,200.00 33,500.00 0.1M
2025-03-14 31,800.00 33,650.00 31,800.00 33,450.00 0.1M
2025-03-13 34,400.00 34,450.00 32,200.00 32,450.00 0.1M
2025-03-12 32,000.00 34,150.00 31,950.00 33,100.00 0.1M
2025-03-11 31,050.00 32,150.00 30,750.00 32,000.00 0.1M
2025-03-10 31,750.00 33,300.00 31,750.00 32,400.00 0.1M
2025-03-07 31,700.00 32,950.00 31,350.00 31,750.00 0.1M
2025-03-06 33,550.00 33,550.00 31,300.00 31,500.00 0.1M
2025-03-05 32,800.00 33,700.00 32,600.00 33,000.00 0.1M
2025-03-04 31,600.00 33,150.00 30,800.00 32,800.00 0.1M
2025-02-28 32,650.00 33,100.00 32,050.00 32,450.00 0.1M
2025-02-27 36,050.00 36,650.00 33,700.00 33,800.00 0.2M
2025-02-26 34,850.00 35,500.00 34,650.00 35,000.00 0.1M
2025-02-25 35,400.00 35,850.00 35,000.00 35,100.00 0.1M
2025-02-24 35,700.00 36,100.00 35,200.00 36,050.00 0.1M
2025-02-21 36,800.00 37,400.00 36,450.00 36,800.00 0.1M
2025-02-20 38,500.00 38,500.00 36,750.00 37,250.00 0.2M
2025-02-19 39,300.00 39,300.00 38,300.00 38,300.00 0.3M
2025-02-18 39,300.00 39,300.00 38,100.00 38,700.00 0.2M
2025-02-17 38,800.00 39,200.00 37,900.00 38,650.00 0.3M
2025-02-14 38,400.00 38,700.00 37,100.00 37,550.00 0.3M
2025-02-13 35,750.00 37,100.00 35,750.00 36,600.00 0.2M
2025-02-12 37,200.00 37,800.00 35,550.00 35,900.00 0.2M
2025-02-11 38,850.00 39,700.00 36,500.00 36,750.00 0.4M
2025-02-10 35,900.00 38,000.00 35,350.00 37,550.00 0.4M
2025-02-07 34,700.00 37,300.00 34,500.00 36,400.00 0.4M
2025-02-06 35,000.00 36,150.00 34,100.00 35,150.00 0.4M
2025-02-05 34,000.00 34,500.00 33,550.00 34,000.00 0.1M
2025-02-04 32,850.00 34,200.00 32,800.00 33,350.00 0.2M
2025-02-03 35,000.00 35,100.00 32,000.00 32,550.00 0.3M
2025-01-31 36,900.00 37,350.00 35,550.00 35,700.00 0.3M
2025-01-24 39,000.00 39,350.00 38,500.00 38,700.00 0.2M
2025-01-23 39,700.00 41,000.00 39,000.00 39,050.00 0.6M
2025-01-22 39,550.00 39,550.00 38,450.00 39,050.00 0.2M
2025-01-21 40,500.00 40,500.00 38,600.00 39,000.00 0.3M
2025-01-20 40,150.00 40,950.00 39,700.00 39,900.00 0.4M
2025-01-17 41,100.00 42,100.00 39,250.00 39,250.00 0.6M
2025-01-16 40,150.00 41,600.00 38,450.00 40,900.00 1.2M
2025-01-15 37,700.00 39,650.00 36,950.00 39,650.00 0.4M
2025-01-14 36,900.00 38,350.00 36,700.00 37,900.00 0.3M
2025-01-13 38,300.00 38,700.00 36,300.00 36,300.00 0.2M
2025-01-10 39,650.00 40,600.00 37,850.00 38,950.00 0.5M
2025-01-09 38,850.00 41,400.00 38,400.00 39,300.00 0.9M
2025-01-08 37,200.00 39,300.00 37,100.00 38,850.00 0.5M
2025-01-07 41,100.00 41,750.00 38,650.00 38,700.00 0.6M
2025-01-06 40,950.00 43,150.00 38,900.00 40,100.00 1.5M
2025-01-03 38,050.00 41,700.00 36,950.00 40,450.00 3.2M
2025-01-02 34,600.00 36,900.00 33,500.00 36,900.00 0.6M