S&SYS Co., Ltd. 0008Z0
KRX · Südkorea · Produzierendes Gewerbe
KRW 23.750,00+300,00 (+1,28 %)
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 23.450,00 | +1,08 % | KRW 23.150,00 | KRW 23.500,00 | KRW 23.150,00 | 9,49K |
| 2026-09-30 | KRW 23.200,00 | +1,75 % | KRW 22.950,00 | KRW 23.800,00 | KRW 22.950,00 | 12,85K |
| 2026-09-29 | KRW 22.800,00 | -2,15 % | KRW 23.150,00 | KRW 23.300,00 | KRW 22.750,00 | 6,13K |
| 2026-09-28 | KRW 23.300,00 | -0,85 % | KRW 23.450,00 | KRW 23.950,00 | KRW 23.050,00 | 9,78K |
| 2026-09-23 | KRW 23.500,00 | +1,08 % | KRW 23.600,00 | KRW 23.600,00 | KRW 22.650,00 | 32,35K |
| 2026-09-22 | KRW 23.250,00 | -0,43 % | KRW 23.450,00 | KRW 23.850,00 | KRW 23.200,00 | 11,20K |
| 2026-09-21 | KRW 23.350,00 | -2,51 % | KRW 23.950,00 | KRW 24.000,00 | KRW 23.300,00 | 13,30K |
| 2026-09-18 | KRW 23.950,00 | -2,24 % | KRW 24.650,00 | KRW 24.750,00 | KRW 23.850,00 | 8,00K |
| 2026-09-17 | KRW 24.500,00 | +5,60 % | KRW 23.750,00 | KRW 24.850,00 | KRW 23.400,00 | 26,89K |
| 2026-09-16 | KRW 23.200,00 | -2,32 % | KRW 23.750,00 | KRW 23.950,00 | KRW 23.200,00 | 11,53K |
| 2026-09-15 | KRW 23.750,00 | -2,26 % | KRW 24.050,00 | KRW 24.250,00 | KRW 23.500,00 | 13,81K |
| 2026-09-14 | KRW 24.300,00 | +2,10 % | KRW 23.900,00 | KRW 24.600,00 | KRW 23.450,00 | 30,84K |
| 2026-09-11 | KRW 23.800,00 | -1,45 % | KRW 23.950,00 | KRW 24.450,00 | KRW 23.500,00 | 9,68K |
| 2026-09-10 | KRW 24.150,00 | +1,68 % | KRW 23.550,00 | KRW 24.500,00 | KRW 23.300,00 | 13,53K |
| 2026-09-09 | KRW 23.750,00 | +1,50 % | KRW 23.550,00 | KRW 24.250,00 | KRW 23.550,00 | 11,51K |
| 2026-09-08 | KRW 23.400,00 | -2,09 % | KRW 24.400,00 | KRW 24.400,00 | KRW 23.400,00 | 16,03K |
| 2026-09-07 | KRW 23.900,00 | -2,85 % | KRW 24.450,00 | KRW 24.500,00 | KRW 23.650,00 | 18,23K |
| 2026-09-04 | KRW 24.600,00 | -1,80 % | KRW 25.050,00 | KRW 25.050,00 | KRW 24.400,00 | 15,22K |
| 2026-09-03 | KRW 25.050,00 | +6,37 % | KRW 24.050,00 | KRW 25.500,00 | KRW 23.750,00 | 46,18K |
| 2026-09-02 | KRW 23.550,00 | -2,69 % | KRW 23.950,00 | KRW 24.350,00 | KRW 23.500,00 | 15,59K |
| 2026-09-01 | KRW 24.200,00 | +0,83 % | KRW 24.400,00 | KRW 24.450,00 | KRW 23.850,00 | 12,18K |
| 2026-08-31 | KRW 24.000,00 | -3,42 % | KRW 24.700,00 | KRW 24.700,00 | KRW 23.550,00 | 18,63K |
| 2026-08-28 | KRW 24.850,00 | +4,19 % | KRW 23.700,00 | KRW 25.000,00 | KRW 23.300,00 | 26,11K |
| 2026-08-27 | KRW 23.850,00 | +3,92 % | KRW 24.100,00 | KRW 24.100,00 | KRW 23.550,00 | 15,69K |
| 2026-08-26 | KRW 22.950,00 | -1,08 % | KRW 23.050,00 | KRW 23.500,00 | KRW 22.800,00 | 6,99K |
| 2026-08-25 | KRW 23.200,00 | +2,65 % | KRW 22.050,00 | KRW 23.900,00 | KRW 21.500,00 | 18,90K |
| 2026-08-24 | KRW 22.600,00 | +2,49 % | KRW 22.100,00 | KRW 22.800,00 | KRW 22.100,00 | 9,49K |
| 2026-08-21 | KRW 22.050,00 | -5,16 % | KRW 23.050,00 | KRW 23.100,00 | KRW 21.500,00 | 13,44K |
| 2026-08-20 | KRW 23.250,00 | +2,88 % | KRW 22.900,00 | KRW 23.700,00 | KRW 22.750,00 | 12,39K |
| 2026-08-19 | KRW 22.600,00 | -3,21 % | KRW 23.100,00 | KRW 23.150,00 | KRW 22.350,00 | 6,28K |
| 2026-08-18 | KRW 23.350,00 | -5,47 % | KRW 24.800,00 | KRW 24.800,00 | KRW 22.350,00 | 22,91K |
| 2026-08-14 | KRW 24.700,00 | +2,70 % | KRW 25.000,00 | KRW 25.150,00 | KRW 24.100,00 | 29,29K |
| 2026-08-13 | KRW 24.050,00 | -0,41 % | KRW 24.300,00 | KRW 24.850,00 | KRW 23.750,00 | 20,18K |
| 2026-08-12 | KRW 24.150,00 | +1,26 % | KRW 24.050,00 | KRW 24.450,00 | KRW 23.750,00 | 8,00K |
| 2026-08-11 | KRW 23.850,00 | -2,65 % | KRW 24.000,00 | KRW 24.550,00 | KRW 23.500,00 | 18,43K |
| 2026-08-10 | KRW 24.500,00 | +6,52 % | KRW 22.850,00 | KRW 24.500,00 | KRW 22.850,00 | 29,05K |
| 2026-08-07 | KRW 23.000,00 | -1,92 % | KRW 23.500,00 | KRW 23.950,00 | KRW 22.350,00 | 10,05K |
| 2026-08-06 | KRW 23.450,00 | -2,90 % | KRW 24.100,00 | KRW 24.300,00 | KRW 23.300,00 | 18,14K |
| 2026-08-05 | KRW 24.150,00 | +8,30 % | KRW 23.150,00 | KRW 24.400,00 | KRW 22.700,00 | 34,90K |
| 2026-08-04 | KRW 22.300,00 | +3,00 % | KRW 21.800,00 | KRW 22.350,00 | KRW 21.600,00 | 11,55K |
| 2026-08-03 | KRW 21.650,00 | +3,10 % | KRW 21.000,00 | KRW 22.200,00 | KRW 20.100,00 | 16,40K |
| 2026-07-31 | KRW 21.000,00 | +6,82 % | KRW 20.100,00 | KRW 21.400,00 | KRW 20.000,00 | 17,14K |
| 2026-07-30 | KRW 19.660,00 | +0,77 % | KRW 19.000,00 | KRW 20.500,00 | KRW 19.000,00 | 28,15K |
| 2026-07-29 | KRW 19.510,00 | -6,87 % | KRW 20.950,00 | KRW 21.450,00 | KRW 19.430,00 | 65,49K |
| 2026-07-28 | KRW 20.950,00 | -6,89 % | KRW 22.200,00 | KRW 22.200,00 | KRW 20.950,00 | 30,15K |
| 2026-07-27 | KRW 22.500,00 | -0,66 % | KRW 22.500,00 | KRW 22.900,00 | KRW 21.850,00 | 20,65K |
| 2026-07-24 | KRW 22.650,00 | -0,88 % | KRW 22.900,00 | KRW 24.100,00 | KRW 22.300,00 | 48,88K |
| 2026-07-23 | KRW 22.850,00 | +8,81 % | KRW 21.000,00 | KRW 22.850,00 | KRW 21.000,00 | 28,52K |
| 2026-07-22 | KRW 21.000,00 | -0,47 % | KRW 21.300,00 | KRW 21.850,00 | KRW 21.000,00 | 42,88K |
| 2026-07-21 | KRW 21.100,00 | +0,24 % | KRW 21.000,00 | KRW 21.350,00 | KRW 20.300,00 | 27,37K |
| 2026-07-20 | KRW 21.050,00 | -3,44 % | KRW 23.000,00 | KRW 23.000,00 | KRW 21.050,00 | 54,57K |
| 2026-07-16 | KRW 21.800,00 | +0,46 % | KRW 22.100,00 | KRW 22.950,00 | KRW 21.050,00 | 21,15K |
| 2026-07-15 | KRW 21.700,00 | +4,58 % | KRW 20.950,00 | KRW 21.950,00 | KRW 20.950,00 | 11,93K |
| 2026-07-14 | KRW 20.750,00 | -0,95 % | KRW 20.800,00 | KRW 21.250,00 | KRW 20.100,00 | 32,86K |
| 2026-07-13 | KRW 20.950,00 | -3,01 % | KRW 21.650,00 | KRW 22.500,00 | KRW 20.950,00 | 20,15K |
| 2026-07-10 | KRW 21.600,00 | +5,88 % | KRW 20.450,00 | KRW 22.000,00 | KRW 20.450,00 | 15,35K |
| 2026-07-09 | KRW 20.400,00 | -0,73 % | KRW 20.550,00 | KRW 21.350,00 | KRW 20.200,00 | 21,85K |
| 2026-07-08 | KRW 20.550,00 | -7,85 % | KRW 22.100,00 | KRW 22.100,00 | KRW 20.350,00 | 42,49K |
| 2026-07-07 | KRW 22.300,00 | -7,85 % | KRW 23.400,00 | KRW 23.400,00 | KRW 22.200,00 | 28,05K |
| 2026-07-06 | KRW 24.200,00 | -0,21 % | KRW 24.150,00 | KRW 25.000,00 | KRW 23.700,00 | 34,53K |
| 2026-07-03 | KRW 24.250,00 | +6,36 % | KRW 22.900,00 | KRW 24.650,00 | KRW 22.200,00 | 51,12K |
| 2026-07-02 | KRW 22.800,00 | -5,00 % | KRW 23.800,00 | KRW 23.800,00 | KRW 22.750,00 | 25,76K |
| 2026-07-01 | KRW 24.000,00 | +1,48 % | KRW 24.050,00 | KRW 24.200,00 | KRW 23.500,00 | 34,54K |
| 2026-06-30 | KRW 23.650,00 | -4,25 % | KRW 24.750,00 | KRW 24.750,00 | KRW 23.550,00 | 23,52K |
| 2026-06-29 | KRW 24.700,00 | +7,63 % | KRW 22.550,00 | KRW 24.800,00 | KRW 22.550,00 | 30,73K |
| 2026-06-26 | KRW 22.950,00 | -3,57 % | KRW 23.800,00 | KRW 24.300,00 | KRW 21.900,00 | 54,53K |
| 2026-06-25 | KRW 23.800,00 | -1,65 % | KRW 24.250,00 | KRW 25.750,00 | KRW 23.800,00 | 46,27K |
| 2026-06-24 | KRW 24.200,00 | -2,22 % | KRW 24.100,00 | KRW 25.350,00 | KRW 24.000,00 | 51,33K |
| 2026-06-23 | KRW 24.750,00 | -10,33 % | KRW 27.000,00 | KRW 27.100,00 | KRW 24.500,00 | 53,84K |
| 2026-06-22 | KRW 27.600,00 | -3,16 % | KRW 29.300,00 | KRW 29.350,00 | KRW 27.100,00 | 50,97K |
| 2026-06-19 | KRW 28.500,00 | +5,95 % | KRW 30.200,00 | KRW 30.300,00 | KRW 27.200,00 | 143,92K |
| 2026-06-18 | KRW 26.900,00 | -5,78 % | KRW 28.200,00 | KRW 28.200,00 | KRW 26.850,00 | 27,80K |
| 2026-06-17 | KRW 28.550,00 | -0,17 % | KRW 28.650,00 | KRW 30.000,00 | KRW 28.200,00 | 47,00K |
| 2026-06-16 | KRW 28.600,00 | -3,54 % | KRW 29.650,00 | KRW 29.650,00 | KRW 28.350,00 | 36,89K |
| 2026-06-15 | KRW 29.650,00 | +11,89 % | KRW 27.950,00 | KRW 30.500,00 | KRW 27.500,00 | 83,11K |
| 2026-06-12 | KRW 26.500,00 | +1,92 % | KRW 27.050,00 | KRW 27.750,00 | KRW 26.500,00 | 48,36K |
| 2026-06-11 | KRW 26.000,00 | +0,58 % | KRW 25.650,00 | KRW 26.600,00 | KRW 24.900,00 | 52,06K |
| 2026-06-10 | KRW 25.850,00 | +2,78 % | KRW 24.800,00 | KRW 26.950,00 | KRW 24.550,00 | 52,56K |
| 2026-06-09 | KRW 25.150,00 | +6,79 % | KRW 23.500,00 | KRW 25.450,00 | KRW 23.500,00 | 63,27K |
| 2026-06-08 | KRW 23.550,00 | -8,19 % | KRW 23.400,00 | KRW 24.900,00 | KRW 23.250,00 | 60,83K |
| 2026-06-05 | KRW 25.650,00 | -3,02 % | KRW 26.250,00 | KRW 26.300,00 | KRW 25.350,00 | 34,78K |
| 2026-06-04 | KRW 26.450,00 | +1,93 % | KRW 27.050,00 | KRW 28.000,00 | KRW 26.400,00 | 56,20K |
| 2026-06-02 | KRW 25.950,00 | -4,60 % | KRW 27.000,00 | KRW 27.050,00 | KRW 25.350,00 | 56,88K |
| 2026-06-01 | KRW 27.200,00 | -3,72 % | KRW 28.100,00 | KRW 28.500,00 | KRW 27.000,00 | 103,77K |
| 2026-05-29 | KRW 28.250,00 | -5,36 % | KRW 29.900,00 | KRW 30.000,00 | KRW 27.900,00 | 100,47K |
| 2026-05-28 | KRW 29.850,00 | -5,39 % | KRW 31.450,00 | KRW 31.450,00 | KRW 28.900,00 | 102,06K |
| 2026-05-27 | KRW 31.550,00 | -6,93 % | KRW 34.100,00 | KRW 34.100,00 | KRW 31.400,00 | 116,68K |
| 2026-05-26 | KRW 33.900,00 | -4,24 % | KRW 36.150,00 | KRW 36.250,00 | KRW 33.800,00 | 131,55K |
| 2026-05-22 | KRW 35.400,00 | +4,27 % | KRW 34.800,00 | KRW 35.950,00 | KRW 34.500,00 | 64,47K |
| 2026-05-21 | KRW 33.950,00 | +2,41 % | KRW 33.950,00 | KRW 34.450,00 | KRW 33.500,00 | 85,34K |