Samyang Holdings Corporation 000070
KRX · Südkorea · Prozessindustrie
KRW 57.500,00-100,00 (-0,17 %)
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 57.500,00 | -0,17 % | KRW 57.600,00 | KRW 57.800,00 | KRW 56.000,00 | 22,14K |
| 2026-10-01 | KRW 57.600,00 | -1,03 % | KRW 58.200,00 | KRW 58.300,00 | KRW 57.300,00 | 3,00K |
| 2026-09-30 | KRW 58.200,00 | +0,69 % | KRW 58.100,00 | KRW 58.200,00 | KRW 57.600,00 | 3,89K |
| 2026-09-29 | KRW 57.800,00 | -0,86 % | KRW 58.500,00 | KRW 58.500,00 | KRW 57.500,00 | 5,26K |
| 2026-09-28 | KRW 58.300,00 | 0,00 % | KRW 58.400,00 | KRW 58.500,00 | KRW 57.600,00 | 7,51K |
| 2026-09-23 | KRW 58.300,00 | +0,34 % | KRW 58.100,00 | KRW 58.600,00 | KRW 57.800,00 | 2,10K |
| 2026-09-22 | KRW 58.100,00 | -0,68 % | KRW 58.200,00 | KRW 58.600,00 | KRW 57.700,00 | 5,80K |
| 2026-09-21 | KRW 58.500,00 | +1,74 % | KRW 58.600,00 | KRW 58.800,00 | KRW 57.600,00 | 2,40K |
| 2026-09-18 | KRW 57.500,00 | -4,64 % | KRW 60.100,00 | KRW 60.300,00 | KRW 57.500,00 | 20,15K |
| 2026-09-17 | KRW 60.300,00 | -0,17 % | KRW 60.100,00 | KRW 60.800,00 | KRW 60.000,00 | 1,90K |
| 2026-09-16 | KRW 60.400,00 | +1,00 % | KRW 59.600,00 | KRW 60.500,00 | KRW 59.500,00 | 5,42K |
| 2026-09-15 | KRW 59.800,00 | -1,64 % | KRW 60.000,00 | KRW 60.600,00 | KRW 59.600,00 | 8,25K |
| 2026-09-14 | KRW 60.800,00 | +1,00 % | KRW 60.000,00 | KRW 61.200,00 | KRW 59.400,00 | 9,14K |
| 2026-09-11 | KRW 60.200,00 | -0,50 % | KRW 60.300,00 | KRW 60.800,00 | KRW 60.000,00 | 1,63K |
| 2026-09-10 | KRW 60.500,00 | +0,33 % | KRW 60.300,00 | KRW 60.800,00 | KRW 59.500,00 | 3,99K |
| 2026-09-09 | KRW 60.300,00 | -0,17 % | KRW 60.700,00 | KRW 60.700,00 | KRW 60.000,00 | 1,76K |
| 2026-09-08 | KRW 60.400,00 | -0,66 % | KRW 61.300,00 | KRW 61.600,00 | KRW 60.300,00 | 6,42K |
| 2026-09-07 | KRW 60.800,00 | +0,50 % | KRW 60.800,00 | KRW 61.500,00 | KRW 60.500,00 | 4,68K |
| 2026-09-04 | KRW 60.500,00 | -0,82 % | KRW 61.800,00 | KRW 61.800,00 | KRW 60.400,00 | 3,26K |
| 2026-09-03 | KRW 61.000,00 | +0,16 % | KRW 60.900,00 | KRW 61.500,00 | KRW 60.200,00 | 2,52K |
| 2026-09-02 | KRW 60.900,00 | -1,30 % | KRW 61.800,00 | KRW 61.800,00 | KRW 60.400,00 | 3,90K |
| 2026-09-01 | KRW 61.700,00 | +2,15 % | KRW 60.900,00 | KRW 62.500,00 | KRW 60.900,00 | 7,69K |
| 2026-08-31 | KRW 60.400,00 | -0,82 % | KRW 60.400,00 | KRW 61.100,00 | KRW 59.700,00 | 7,29K |
| 2026-08-28 | KRW 60.900,00 | +2,18 % | KRW 59.900,00 | KRW 60.900,00 | KRW 59.400,00 | 7,16K |
| 2026-08-27 | KRW 59.600,00 | 0,00 % | KRW 59.600,00 | KRW 59.900,00 | KRW 59.000,00 | 5,36K |
| 2026-08-26 | KRW 59.600,00 | 0,00 % | KRW 59.700,00 | KRW 60.200,00 | KRW 59.000,00 | 7,87K |
| 2026-08-25 | KRW 59.600,00 | -0,17 % | KRW 58.500,00 | KRW 60.100,00 | KRW 58.000,00 | 6,65K |
| 2026-08-24 | KRW 59.700,00 | +0,17 % | KRW 59.900,00 | KRW 59.900,00 | KRW 58.600,00 | 4,24K |
| 2026-08-21 | KRW 59.600,00 | -1,49 % | KRW 60.300,00 | KRW 60.500,00 | KRW 58.700,00 | 5,68K |
| 2026-08-20 | KRW 60.500,00 | +1,34 % | KRW 61.000,00 | KRW 61.400,00 | KRW 59.000,00 | 14,79K |
| 2026-08-19 | KRW 59.700,00 | -1,97 % | KRW 60.400,00 | KRW 60.500,00 | KRW 58.800,00 | 8,65K |
| 2026-08-18 | KRW 60.900,00 | +1,16 % | KRW 61.200,00 | KRW 61.300,00 | KRW 60.000,00 | 8,29K |
| 2026-08-14 | KRW 60.200,00 | +1,01 % | KRW 59.100,00 | KRW 60.900,00 | KRW 59.100,00 | 7,00K |
| 2026-08-13 | KRW 59.600,00 | +0,17 % | KRW 60.300,00 | KRW 60.600,00 | KRW 59.300,00 | 3,43K |
| 2026-08-12 | KRW 59.500,00 | -1,49 % | KRW 60.700,00 | KRW 60.700,00 | KRW 59.400,00 | 4,41K |
| 2026-08-11 | KRW 60.400,00 | 0,00 % | KRW 60.500,00 | KRW 60.700,00 | KRW 60.000,00 | 2,22K |
| 2026-08-10 | KRW 60.400,00 | +1,34 % | KRW 59.900,00 | KRW 60.500,00 | KRW 59.200,00 | 9,55K |
| 2026-08-07 | KRW 59.600,00 | +1,36 % | KRW 59.000,00 | KRW 59.900,00 | KRW 58.400,00 | 18,03K |
| 2026-08-06 | KRW 58.800,00 | +0,86 % | KRW 58.100,00 | KRW 59.200,00 | KRW 58.100,00 | 3,79K |
| 2026-08-05 | KRW 58.300,00 | +0,34 % | KRW 58.500,00 | KRW 58.900,00 | KRW 57.900,00 | 4,66K |
| 2026-08-04 | KRW 58.100,00 | +0,52 % | KRW 58.300,00 | KRW 58.500,00 | KRW 57.600,00 | 7,91K |
| 2026-08-03 | KRW 57.800,00 | +0,17 % | KRW 57.100,00 | KRW 58.900,00 | KRW 56.500,00 | 12,04K |
| 2026-07-31 | KRW 57.700,00 | +2,12 % | KRW 56.500,00 | KRW 58.100,00 | KRW 55.600,00 | 19,89K |
| 2026-07-30 | KRW 56.500,00 | +1,80 % | KRW 54.700,00 | KRW 57.200,00 | KRW 54.700,00 | 6,44K |
| 2026-07-29 | KRW 55.500,00 | -1,77 % | KRW 57.300,00 | KRW 58.000,00 | KRW 54.500,00 | 15,87K |
| 2026-07-28 | KRW 56.500,00 | -3,91 % | KRW 58.200,00 | KRW 58.200,00 | KRW 56.000,00 | 11,34K |
| 2026-07-27 | KRW 58.800,00 | +1,55 % | KRW 58.100,00 | KRW 59.400,00 | KRW 58.000,00 | 9,04K |
| 2026-07-24 | KRW 57.900,00 | +1,22 % | KRW 57.900,00 | KRW 59.100,00 | KRW 56.800,00 | 12,75K |
| 2026-07-23 | KRW 57.200,00 | +4,38 % | KRW 56.000,00 | KRW 57.300,00 | KRW 54.900,00 | 7,43K |
| 2026-07-22 | KRW 54.800,00 | +0,55 % | KRW 55.100,00 | KRW 57.000,00 | KRW 54.600,00 | 4,97K |
| 2026-07-21 | KRW 54.500,00 | -1,98 % | KRW 55.900,00 | KRW 56.000,00 | KRW 54.400,00 | 4,28K |
| 2026-07-20 | KRW 55.600,00 | -1,42 % | KRW 56.400,00 | KRW 57.200,00 | KRW 55.500,00 | 7,93K |
| 2026-07-16 | KRW 56.400,00 | +2,17 % | KRW 55.800,00 | KRW 57.300,00 | KRW 55.200,00 | 5,50K |
| 2026-07-15 | KRW 55.200,00 | -0,36 % | KRW 57.300,00 | KRW 57.500,00 | KRW 55.100,00 | 5,38K |
| 2026-07-14 | KRW 55.400,00 | -1,42 % | KRW 54.900,00 | KRW 56.800,00 | KRW 54.700,00 | 8,04K |
| 2026-07-13 | KRW 56.200,00 | -1,92 % | KRW 57.200,00 | KRW 57.900,00 | KRW 56.000,00 | 10,93K |
| 2026-07-10 | KRW 57.300,00 | +3,80 % | KRW 56.000,00 | KRW 57.800,00 | KRW 55.400,00 | 4,86K |
| 2026-07-09 | KRW 55.200,00 | -3,16 % | KRW 55.900,00 | KRW 57.300,00 | KRW 54.900,00 | 6,68K |
| 2026-07-08 | KRW 57.000,00 | -1,21 % | KRW 57.100,00 | KRW 58.600,00 | KRW 56.600,00 | 12,47K |
| 2026-07-07 | KRW 57.700,00 | +1,05 % | KRW 57.200,00 | KRW 58.500,00 | KRW 56.800,00 | 14,49K |
| 2026-07-06 | KRW 57.100,00 | -0,70 % | KRW 57.500,00 | KRW 58.700,00 | KRW 56.800,00 | 9,37K |
| 2026-07-03 | KRW 57.500,00 | +1,23 % | KRW 56.800,00 | KRW 58.400,00 | KRW 56.200,00 | 25,56K |
| 2026-07-02 | KRW 56.800,00 | +1,25 % | KRW 55.500,00 | KRW 58.200,00 | KRW 55.000,00 | 16,75K |
| 2026-07-01 | KRW 56.100,00 | +3,51 % | KRW 55.300,00 | KRW 56.100,00 | KRW 54.000,00 | 13,12K |
| 2026-06-30 | KRW 54.200,00 | 0,00 % | KRW 55.000,00 | KRW 55.800,00 | KRW 54.200,00 | 9,35K |
| 2026-06-29 | KRW 54.200,00 | +4,43 % | KRW 51.900,00 | KRW 54.600,00 | KRW 51.800,00 | 9,15K |
| 2026-06-26 | KRW 51.900,00 | -1,89 % | KRW 52.800,00 | KRW 52.900,00 | KRW 51.500,00 | 9,36K |
| 2026-06-25 | KRW 52.900,00 | +0,19 % | KRW 52.500,00 | KRW 54.400,00 | KRW 52.500,00 | 7,14K |
| 2026-06-24 | KRW 52.800,00 | -1,68 % | KRW 53.000,00 | KRW 53.800,00 | KRW 52.400,00 | 11,04K |
| 2026-06-23 | KRW 53.700,00 | -0,92 % | KRW 53.800,00 | KRW 55.100,00 | KRW 53.300,00 | 12,05K |
| 2026-06-22 | KRW 54.200,00 | -0,18 % | KRW 54.800,00 | KRW 55.300,00 | KRW 54.000,00 | 5,07K |
| 2026-06-19 | KRW 54.300,00 | -0,37 % | KRW 55.000,00 | KRW 55.300,00 | KRW 53.200,00 | 17,39K |
| 2026-06-18 | KRW 54.500,00 | -4,55 % | KRW 57.100,00 | KRW 57.100,00 | KRW 54.500,00 | 12,45K |
| 2026-06-17 | KRW 57.100,00 | -1,21 % | KRW 58.000,00 | KRW 58.000,00 | KRW 56.600,00 | 4,39K |
| 2026-06-16 | KRW 57.800,00 | +1,23 % | KRW 57.900,00 | KRW 58.300,00 | KRW 57.100,00 | 13,41K |
| 2026-06-15 | KRW 57.100,00 | +0,71 % | KRW 58.000,00 | KRW 58.000,00 | KRW 56.900,00 | 6,37K |
| 2026-06-12 | KRW 56.700,00 | +3,09 % | KRW 55.800,00 | KRW 57.700,00 | KRW 55.100,00 | 5,25K |
| 2026-06-11 | KRW 55.000,00 | +0,92 % | KRW 53.500,00 | KRW 55.800,00 | KRW 53.500,00 | 11,41K |
| 2026-06-10 | KRW 54.500,00 | +0,93 % | KRW 55.600,00 | KRW 55.600,00 | KRW 54.100,00 | 7,86K |
| 2026-06-09 | KRW 54.000,00 | +3,65 % | KRW 53.100,00 | KRW 55.700,00 | KRW 52.500,00 | 12,54K |
| 2026-06-08 | KRW 52.100,00 | -4,05 % | KRW 52.600,00 | KRW 53.100,00 | KRW 52.100,00 | 23,65K |
| 2026-06-05 | KRW 54.300,00 | -1,99 % | KRW 54.800,00 | KRW 54.800,00 | KRW 53.300,00 | 12,59K |
| 2026-06-04 | KRW 55.400,00 | -0,72 % | KRW 57.000,00 | KRW 57.000,00 | KRW 55.300,00 | 10,82K |
| 2026-06-02 | KRW 55.800,00 | -0,71 % | KRW 56.600,00 | KRW 56.800,00 | KRW 55.500,00 | 10,11K |
| 2026-06-01 | KRW 56.200,00 | -1,23 % | KRW 56.400,00 | KRW 56.900,00 | KRW 55.700,00 | 14,49K |
| 2026-05-29 | KRW 56.900,00 | 0,00 % | KRW 56.800,00 | KRW 57.200,00 | KRW 55.300,00 | 19,28K |
| 2026-05-28 | KRW 56.900,00 | -1,04 % | KRW 57.500,00 | KRW 57.700,00 | KRW 56.100,00 | 12,30K |
| 2026-05-27 | KRW 57.500,00 | -1,88 % | KRW 58.700,00 | KRW 59.100,00 | KRW 57.100,00 | 15,74K |
| 2026-05-26 | KRW 58.600,00 | -1,51 % | KRW 60.500,00 | KRW 60.500,00 | KRW 58.300,00 | 16,66K |
| 2026-05-22 | KRW 59.500,00 | +1,19 % | KRW 58.800,00 | KRW 60.200,00 | KRW 58.800,00 | 18,38K |