SP SAMHWA CO. LTD. 000390
KRX · Südkorea · Prozessindustrie
KRW 7.090,00+50,00 (+0,71 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 7.090,00 | +0,71 % | KRW 7.050,00 | KRW 7.100,00 | KRW 6.800,00 | 71,08K |
| 2026-09-30 | KRW 7.040,00 | -1,26 % | KRW 7.160,00 | KRW 7.200,00 | KRW 7.010,00 | 90,07K |
| 2026-09-29 | KRW 7.130,00 | -0,14 % | KRW 7.160,00 | KRW 7.180,00 | KRW 6.950,00 | 64,95K |
| 2026-09-28 | KRW 7.140,00 | +1,42 % | KRW 7.030,00 | KRW 7.250,00 |
| KRW 6.980,00 |
| 84,77K |
| 2026-09-23 | KRW 7.040,00 | -0,28 % | KRW 7.060,00 | KRW 7.120,00 | KRW 6.980,00 | 66,95K |
| 2026-09-22 | KRW 7.060,00 | -0,84 % | KRW 7.160,00 | KRW 7.230,00 | KRW 7.030,00 | 92,47K |
| 2026-09-21 | KRW 7.120,00 | +1,14 % | KRW 7.080,00 | KRW 7.170,00 | KRW 7.000,00 | 81,09K |
| 2026-09-18 | KRW 7.040,00 | +1,59 % | KRW 6.930,00 | KRW 7.140,00 | KRW 6.890,00 | 97,47K |
| 2026-09-17 | KRW 6.930,00 | +0,58 % | KRW 6.860,00 | KRW 7.010,00 | KRW 6.730,00 | 84,37K |
| 2026-09-16 | KRW 6.890,00 | +1,62 % | KRW 6.780,00 | KRW 7.090,00 | KRW 6.770,00 | 117,51K |
| 2026-09-15 | KRW 6.780,00 | +0,15 % | KRW 6.720,00 | KRW 6.950,00 | KRW 6.720,00 | 77,67K |
| 2026-09-14 | KRW 6.770,00 | +1,80 % | KRW 6.680,00 | KRW 6.810,00 | KRW 6.570,00 | 72,25K |
| 2026-09-11 | KRW 6.650,00 | +0,61 % | KRW 6.550,00 | KRW 6.720,00 | KRW 6.550,00 | 41,35K |
| 2026-09-10 | KRW 6.610,00 | -1,34 % | KRW 6.650,00 | KRW 6.770,00 | KRW 6.580,00 | 50,67K |
| 2026-09-09 | KRW 6.700,00 | +2,13 % | KRW 6.620,00 | KRW 6.780,00 | KRW 6.570,00 | 73,37K |
| 2026-09-08 | KRW 6.560,00 | +1,08 % | KRW 6.570,00 | KRW 6.620,00 | KRW 6.490,00 | 50,88K |
| 2026-09-07 | KRW 6.490,00 | +1,25 % | KRW 6.380,00 | KRW 6.570,00 | KRW 6.310,00 | 81,00K |
| 2026-09-04 | KRW 6.410,00 | -1,08 % | KRW 6.480,00 | KRW 6.630,00 | KRW 6.410,00 | 70,88K |
| 2026-09-03 | KRW 6.480,00 | -0,46 % | KRW 6.520,00 | KRW 6.650,00 | KRW 6.430,00 | 151,11K |
| 2026-09-02 | KRW 6.510,00 | -1,36 % | KRW 6.490,00 | KRW 6.550,00 | KRW 6.410,00 | 110,26K |
| 2026-09-01 | KRW 6.600,00 | -1,49 % | KRW 6.640,00 | KRW 6.730,00 | KRW 6.500,00 | 75,01K |
| 2026-08-31 | KRW 6.700,00 | 0,00 % | KRW 6.700,00 | KRW 6.710,00 | KRW 6.440,00 | 89,51K |
| 2026-08-28 | KRW 6.700,00 | +4,69 % | KRW 6.480,00 | KRW 6.720,00 | KRW 6.370,00 | 145,73K |
| 2026-08-27 | KRW 6.400,00 | -1,23 % | KRW 6.520,00 | KRW 6.520,00 | KRW 6.340,00 | 66,08K |
| 2026-08-26 | KRW 6.480,00 | +0,62 % | KRW 6.420,00 | KRW 6.520,00 | KRW 6.400,00 | 85,97K |
| 2026-08-25 | KRW 6.440,00 | +3,04 % | KRW 6.200,00 | KRW 6.490,00 | KRW 6.190,00 | 104,96K |
| 2026-08-24 | KRW 6.250,00 | +2,97 % | KRW 6.160,00 | KRW 6.300,00 | KRW 6.110,00 | 88,28K |
| 2026-08-21 | KRW 6.070,00 | -2,41 % | KRW 6.220,00 | KRW 6.220,00 | KRW 6.050,00 | 93,37K |
| 2026-08-20 | KRW 6.220,00 | +1,14 % | KRW 6.160,00 | KRW 6.340,00 | KRW 6.160,00 | 43,35K |
| 2026-08-19 | KRW 6.150,00 | -2,38 % | KRW 6.290,00 | KRW 6.290,00 | KRW 6.100,00 | 98,89K |
| 2026-08-18 | KRW 6.300,00 | -0,16 % | KRW 6.360,00 | KRW 6.440,00 | KRW 6.220,00 | 93,88K |
| 2026-08-14 | KRW 6.310,00 | +2,94 % | KRW 6.130,00 | KRW 6.440,00 | KRW 6.120,00 | 126,40K |
| 2026-08-13 | KRW 6.130,00 | -2,54 % | KRW 6.290,00 | KRW 6.350,00 | KRW 6.130,00 | 121,50K |
| 2026-08-12 | KRW 6.290,00 | -0,16 % | KRW 6.300,00 | KRW 6.330,00 | KRW 6.170,00 | 72,87K |
| 2026-08-11 | KRW 6.300,00 | -0,47 % | KRW 6.380,00 | KRW 6.420,00 | KRW 6.260,00 | 81,77K |
| 2026-08-10 | KRW 6.330,00 | +2,59 % | KRW 6.200,00 | KRW 6.330,00 | KRW 6.140,00 | 84,04K |
| 2026-08-07 | KRW 6.170,00 | +1,48 % | KRW 6.070,00 | KRW 6.170,00 | KRW 6.010,00 | 86,86K |
| 2026-08-06 | KRW 6.080,00 | +0,66 % | KRW 6.040,00 | KRW 6.110,00 | KRW 5.960,00 | 48,52K |
| 2026-08-05 | KRW 6.040,00 | +0,50 % | KRW 6.090,00 | KRW 6.120,00 | KRW 6.020,00 | 57,63K |
| 2026-08-04 | KRW 6.010,00 | +3,09 % | KRW 5.860,00 | KRW 6.030,00 | KRW 5.860,00 | 98,05K |
| 2026-08-03 | KRW 5.830,00 | -0,34 % | KRW 5.850,00 | KRW 5.950,00 | KRW 5.750,00 | 119,86K |
| 2026-07-31 | KRW 5.850,00 | +5,60 % | KRW 5.590,00 | KRW 5.920,00 | KRW 5.590,00 | 131,23K |
| 2026-07-30 | KRW 5.540,00 | +3,36 % | KRW 5.180,00 | KRW 5.730,00 | KRW 5.180,00 | 180,85K |
| 2026-07-29 | KRW 5.360,00 | -6,94 % | KRW 5.760,00 | KRW 5.870,00 | KRW 5.300,00 | 292,62K |
| 2026-07-28 | KRW 5.760,00 | -3,84 % | KRW 5.900,00 | KRW 5.910,00 | KRW 5.750,00 | 115,29K |
| 2026-07-27 | KRW 5.990,00 | +0,50 % | KRW 5.970,00 | KRW 6.110,00 | KRW 5.930,00 | 88,25K |
| 2026-07-24 | KRW 5.960,00 | -3,56 % | KRW 6.080,00 | KRW 6.180,00 | KRW 5.950,00 | 104,43K |
| 2026-07-23 | KRW 6.180,00 | +6,19 % | KRW 5.930,00 | KRW 6.180,00 | KRW 5.870,00 | 94,79K |
| 2026-07-22 | KRW 5.820,00 | -1,02 % | KRW 5.890,00 | KRW 6.040,00 | KRW 5.810,00 | 80,98K |
| 2026-07-21 | KRW 5.880,00 | -0,34 % | KRW 5.900,00 | KRW 5.950,00 | KRW 5.820,00 | 52,31K |
| 2026-07-20 | KRW 5.900,00 | -2,48 % | KRW 6.050,00 | KRW 6.050,00 | KRW 5.870,00 | 94,55K |
| 2026-07-16 | KRW 6.050,00 | -0,82 % | KRW 5.970,00 | KRW 6.160,00 | KRW 5.970,00 | 86,72K |
| 2026-07-15 | KRW 6.100,00 | +2,52 % | KRW 6.000,00 | KRW 6.140,00 | KRW 6.000,00 | 60,82K |
| 2026-07-14 | KRW 5.950,00 | +0,68 % | KRW 5.900,00 | KRW 6.010,00 | KRW 5.790,00 | 138,55K |
| 2026-07-13 | KRW 5.910,00 | -4,98 % | KRW 6.250,00 | KRW 6.360,00 | KRW 5.910,00 | 165,99K |
| 2026-07-10 | KRW 6.220,00 | +5,78 % | KRW 5.880,00 | KRW 6.280,00 | KRW 5.880,00 | 102,76K |
| 2026-07-09 | KRW 5.880,00 | +0,17 % | KRW 5.840,00 | KRW 6.050,00 | KRW 5.840,00 | 104,24K |
| 2026-07-08 | KRW 5.870,00 | -3,29 % | KRW 6.020,00 | KRW 6.180,00 | KRW 5.850,00 | 148,97K |
| 2026-07-07 | KRW 6.070,00 | -1,30 % | KRW 6.110,00 | KRW 6.270,00 | KRW 6.010,00 | 120,19K |
| 2026-07-06 | KRW 6.150,00 | -2,54 % | KRW 6.290,00 | KRW 6.430,00 | KRW 6.070,00 | 106,80K |
| 2026-07-03 | KRW 6.310,00 | +1,77 % | KRW 6.170,00 | KRW 6.340,00 | KRW 6.020,00 | 114,03K |
| 2026-07-02 | KRW 6.200,00 | -1,90 % | KRW 6.210,00 | KRW 6.400,00 | KRW 6.110,00 | 119,46K |
| 2026-07-01 | KRW 6.320,00 | +2,27 % | KRW 6.150,00 | KRW 6.440,00 | KRW 6.090,00 | 110,78K |
| 2026-06-30 | KRW 6.180,00 | -0,80 % | KRW 6.200,00 | KRW 6.400,00 | KRW 6.110,00 | 117,53K |
| 2026-06-29 | KRW 6.230,00 | +4,53 % | KRW 5.780,00 | KRW 6.340,00 | KRW 5.780,00 | 131,42K |
| 2026-06-26 | KRW 5.960,00 | +0,85 % | KRW 5.910,00 | KRW 5.980,00 | KRW 5.710,00 | 216,54K |
| 2026-06-25 | KRW 5.910,00 | -1,34 % | KRW 5.990,00 | KRW 6.150,00 | KRW 5.900,00 | 154,47K |
| 2026-06-24 | KRW 5.990,00 | -0,17 % | KRW 5.960,00 | KRW 6.100,00 | KRW 5.900,00 | 151,83K |
| 2026-06-23 | KRW 6.000,00 | -5,21 % | KRW 6.280,00 | KRW 6.330,00 | KRW 6.000,00 | 251,08K |
| 2026-06-22 | KRW 6.330,00 | -1,09 % | KRW 6.300,00 | KRW 6.520,00 | KRW 6.220,00 | 157,65K |
| 2026-06-19 | KRW 6.400,00 | -2,44 % | KRW 6.670,00 | KRW 6.850,00 | KRW 6.260,00 | 240,50K |
| 2026-06-18 | KRW 6.560,00 | -3,24 % | KRW 6.780,00 | KRW 6.780,00 | KRW 6.510,00 | 107,15K |
| 2026-06-17 | KRW 6.780,00 | +2,42 % | KRW 6.620,00 | KRW 6.880,00 | KRW 6.590,00 | 177,00K |
| 2026-06-16 | KRW 6.620,00 | +0,30 % | KRW 6.610,00 | KRW 6.710,00 | KRW 6.340,00 | 121,34K |
| 2026-06-15 | KRW 6.600,00 | 0,00 % | KRW 6.690,00 | KRW 6.910,00 | KRW 6.550,00 | 142,98K |
| 2026-06-12 | KRW 6.600,00 | +1,07 % | KRW 6.610,00 | KRW 6.750,00 | KRW 6.500,00 | 128,20K |
| 2026-06-11 | KRW 6.530,00 | +3,32 % | KRW 6.170,00 | KRW 6.530,00 | KRW 6.170,00 | 116,04K |
| 2026-06-10 | KRW 6.320,00 | -1,10 % | KRW 6.290,00 | KRW 6.600,00 | KRW 6.210,00 | 7 |
| 2026-06-09 | KRW 6.390,00 | +4,58 % | KRW 6.110,00 | KRW 6.400,00 | KRW 6.100,00 | 194,10K |
| 2026-06-08 | KRW 6.110,00 | -6,86 % | KRW 6.100,00 | KRW 6.410,00 | KRW 6.060,00 | 274,05K |
| 2026-06-05 | KRW 6.560,00 | -1,65 % | KRW 6.610,00 | KRW 6.720,00 | KRW 6.480,00 | 169,73K |
| 2026-06-04 | KRW 6.670,00 | -2,06 % | KRW 6.720,00 | KRW 6.930,00 | KRW 6.640,00 | 204,96K |
| 2026-06-02 | KRW 6.810,00 | -0,87 % | KRW 6.800,00 | KRW 6.820,00 | KRW 6.580,00 | 275,81K |
| 2026-06-01 | KRW 6.870,00 | -2,83 % | KRW 7.000,00 | KRW 7.060,00 | KRW 6.700,00 | 297,72K |
| 2026-05-29 | KRW 7.070,00 | -1,81 % | KRW 7.200,00 | KRW 7.260,00 | KRW 6.550,00 | 248,58K |
| 2026-05-28 | KRW 7.200,00 | -0,96 % | KRW 7.270,00 | KRW 7.340,00 | KRW 7.050,00 | 256,37K |
| 2026-05-27 | KRW 7.270,00 | -4,47 % | KRW 7.610,00 | KRW 7.610,00 | KRW 7.250,00 | 244,99K |
| 2026-05-26 | KRW 7.610,00 | -1,81 % | KRW 7.810,00 | KRW 7.840,00 | KRW 7.540,00 | 199,69K |
| 2026-05-22 | KRW 7.750,00 | +1,57 % | KRW 7.630,00 | KRW 7.880,00 | KRW 7.620,00 | 160,06K |
| 2026-05-21 | KRW 7.630,00 | +2,14 % | KRW 7.520,00 | KRW 7.800,00 | KRW 7.520,00 | 149,04K |