SG GLOBAL CO., LTD 001380
KRX · Südkorea · Prozessindustrie
KRW 1.191,00+97,00 (+8,87 %)
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 1.191,00 | +8,87 % | KRW 1.103,00 | KRW 1.268,00 | KRW 1.094,00 | 346,35K |
| 2026-10-01 | KRW 1.094,00 | +5,29 % | KRW 1.050,00 | KRW 1.096,00 | KRW 1.048,00 | 97,73K |
| 2026-09-30 | KRW 1.039,00 | -0,10 % | KRW 1.040,00 | KRW 1.049,00 | KRW 1.025,00 | 67,93K |
| 2026-09-29 | KRW 1.040,00 | -5,71 % | KRW 1.103,00 | KRW 1.124,00 | KRW 1.009,00 | 198,08K |
| 2026-09-28 | KRW 1.103,00 | -2,82 % | KRW 1.137,00 | KRW 1.149,00 | KRW 1.101,00 | 91,57K |
| 2026-09-23 | KRW 1.135,00 | -3,07 % | KRW 1.172,00 | KRW 1.181,00 | KRW 1.126,00 | 94,87K |
| 2026-09-22 | KRW 1.171,00 | -1,93 % | KRW 1.187,00 | KRW 1.205,00 | KRW 1.157,00 | 80,85K |
| 2026-09-21 | KRW 1.194,00 | -0,67 % | KRW 1.217,00 | KRW 1.217,00 | KRW 1.180,00 | 21,46K |
| 2026-09-18 | KRW 1.202,00 | +1,01 % | KRW 1.192,00 | KRW 1.207,00 | KRW 1.185,00 | 29,15K |
| 2026-09-17 | KRW 1.190,00 | -1,65 % | KRW 1.215,00 | KRW 1.215,00 | KRW 1.180,00 | 33,56K |
| 2026-09-16 | KRW 1.210,00 | -0,82 % | KRW 1.239,00 | KRW 1.239,00 | KRW 1.186,00 | 50,31K |
| 2026-09-15 | KRW 1.220,00 | -0,89 % | KRW 1.231,00 | KRW 1.242,00 | KRW 1.214,00 | 19,37K |
| 2026-09-14 | KRW 1.231,00 | -1,05 % | KRW 1.244,00 | KRW 1.245,00 | KRW 1.228,00 | 15,50K |
| 2026-09-11 | KRW 1.244,00 | +0,40 % | KRW 1.237,00 | KRW 1.250,00 | KRW 1.225,00 | 36,45K |
| 2026-09-10 | KRW 1.239,00 | -0,08 % | KRW 1.240,00 | KRW 1.248,00 | KRW 1.224,00 | 22,23K |
| 2026-09-09 | KRW 1.240,00 | -1,82 % | KRW 1.257,00 | KRW 1.268,00 | KRW 1.238,00 | 40,33K |
| 2026-09-08 | KRW 1.263,00 | -1,86 % | KRW 1.294,00 | KRW 1.294,00 | KRW 1.250,00 | 107,69K |
| 2026-09-07 | KRW 1.287,00 | -1,61 % | KRW 1.319,00 | KRW 1.319,00 | KRW 1.280,00 | 107,72K |
| 2026-09-04 | KRW 1.308,00 | +0,46 % | KRW 1.302,00 | KRW 1.319,00 | KRW 1.290,00 | 23,11K |
| 2026-09-03 | KRW 1.302,00 | -0,91 % | KRW 1.304,00 | KRW 1.325,00 | KRW 1.301,00 | 21,96K |
| 2026-09-02 | KRW 1.314,00 | -0,08 % | KRW 1.315,00 | KRW 1.317,00 | KRW 1.301,00 | 10,24K |
| 2026-09-01 | KRW 1.315,00 | -0,75 % | KRW 1.322,00 | KRW 1.330,00 | KRW 1.310,00 | 11,07K |
| 2026-08-31 | KRW 1.325,00 | +1,30 % | KRW 1.335,00 | KRW 1.335,00 | KRW 1.308,00 | 18,30K |
| 2026-08-28 | KRW 1.308,00 | -0,08 % | KRW 1.323,00 | KRW 1.337,00 | KRW 1.299,00 | 25,13K |
| 2026-08-27 | KRW 1.309,00 | +0,23 % | KRW 1.295,00 | KRW 1.327,00 | KRW 1.295,00 | 22,61K |
| 2026-08-26 | KRW 1.306,00 | +0,85 % | KRW 1.295,00 | KRW 1.335,00 | KRW 1.295,00 | 20,27K |
| 2026-08-25 | KRW 1.295,00 | +0,47 % | KRW 1.279,00 | KRW 1.308,00 | KRW 1.279,00 | 12,57K |
| 2026-08-24 | KRW 1.289,00 | -1,98 % | KRW 1.305,00 | KRW 1.314,00 | KRW 1.280,00 | 25,78K |
| 2026-08-21 | KRW 1.315,00 | -1,72 % | KRW 1.337,00 | KRW 1.337,00 | KRW 1.271,00 | 42,78K |
| 2026-08-20 | KRW 1.338,00 | -2,55 % | KRW 1.359,00 | KRW 1.390,00 | KRW 1.328,00 | 30,85K |
| 2026-08-19 | KRW 1.373,00 | +2,16 % | KRW 1.322,00 | KRW 1.373,00 | KRW 1.320,00 | 32,62K |
| 2026-08-18 | KRW 1.344,00 | -1,32 % | KRW 1.345,00 | KRW 1.366,00 | KRW 1.322,00 | 48,80K |
| 2026-08-14 | KRW 1.362,00 | -0,58 % | KRW 1.370,00 | KRW 1.390,00 | KRW 1.341,00 | 23,00K |
| 2026-08-13 | KRW 1.370,00 | -0,29 % | KRW 1.385,00 | KRW 1.395,00 | KRW 1.356,00 | 22,79K |
| 2026-08-12 | KRW 1.374,00 | -0,43 % | KRW 1.380,00 | KRW 1.395,00 | KRW 1.353,00 | 47,38K |
| 2026-08-11 | KRW 1.380,00 | -0,22 % | KRW 1.366,00 | KRW 1.383,00 | KRW 1.366,00 | 11,92K |
| 2026-08-10 | KRW 1.383,00 | +0,51 % | KRW 1.376,00 | KRW 1.392,00 | KRW 1.356,00 | 22,40K |
| 2026-08-07 | KRW 1.376,00 | +0,07 % | KRW 1.355,00 | KRW 1.388,00 | KRW 1.343,00 | 12,92K |
| 2026-08-06 | KRW 1.375,00 | -0,58 % | KRW 1.383,00 | KRW 1.405,00 | KRW 1.360,00 | 27,59K |
| 2026-08-05 | KRW 1.383,00 | +1,62 % | KRW 1.361,00 | KRW 1.412,00 | KRW 1.361,00 | 45,78K |
| 2026-08-04 | KRW 1.361,00 | +3,11 % | KRW 1.317,00 | KRW 1.373,00 | KRW 1.308,00 | 24,49K |
| 2026-08-03 | KRW 1.320,00 | +0,15 % | KRW 1.307,00 | KRW 1.330,00 | KRW 1.286,00 | 18,22K |
| 2026-07-31 | KRW 1.318,00 | +5,95 % | KRW 1.236,00 | KRW 1.319,00 | KRW 1.236,00 | 28,03K |
| 2026-07-30 | KRW 1.244,00 | +1,55 % | KRW 1.192,00 | KRW 1.270,00 | KRW 1.190,00 | 22,38K |
| 2026-07-29 | KRW 1.225,00 | -7,06 % | KRW 1.317,00 | KRW 1.332,00 | KRW 1.189,00 | 65,70K |
| 2026-07-28 | KRW 1.318,00 | -2,30 % | KRW 1.359,00 | KRW 1.365,00 | KRW 1.288,00 | 36,42K |
| 2026-07-27 | KRW 1.349,00 | -2,10 % | KRW 1.380,00 | KRW 1.395,00 | KRW 1.349,00 | 19,60K |
| 2026-07-24 | KRW 1.378,00 | -0,65 % | KRW 1.387,00 | KRW 1.394,00 | KRW 1.368,00 | 18,02K |
| 2026-07-23 | KRW 1.387,00 | +2,66 % | KRW 1.369,00 | KRW 1.387,00 | KRW 1.353,00 | 20,10K |
| 2026-07-22 | KRW 1.351,00 | -1,75 % | KRW 1.375,00 | KRW 1.443,00 | KRW 1.351,00 | 27,61K |
| 2026-07-21 | KRW 1.375,00 | +0,07 % | KRW 1.365,00 | KRW 1.400,00 | KRW 1.350,00 | 15,94K |
| 2026-07-20 | KRW 1.374,00 | -2,76 % | KRW 1.414,00 | KRW 1.419,00 | KRW 1.355,00 | 31,11K |
| 2026-07-16 | KRW 1.413,00 | +3,59 % | KRW 1.364,00 | KRW 1.450,00 | KRW 1.355,00 | 84,86K |
| 2026-07-15 | KRW 1.364,00 | +6,07 % | KRW 1.275,00 | KRW 1.373,00 | KRW 1.275,00 | 47,42K |
| 2026-07-14 | KRW 1.286,00 | -5,16 % | KRW 1.358,00 | KRW 1.363,00 | KRW 1.270,00 | 101,59K |
| 2026-07-13 | KRW 1.356,00 | +1,19 % | KRW 1.348,00 | KRW 1.400,00 | KRW 1.325,00 | 52,21K |
| 2026-07-10 | KRW 1.340,00 | +2,45 % | KRW 1.281,00 | KRW 1.357,00 | KRW 1.281,00 | 51,58K |
| 2026-07-09 | KRW 1.308,00 | +0,08 % | KRW 1.278,00 | KRW 1.330,00 | KRW 1.267,00 | 42,88K |
| 2026-07-08 | KRW 1.307,00 | -1,80 % | KRW 1.320,00 | KRW 1.344,00 | KRW 1.263,00 | 36,01K |
| 2026-07-07 | KRW 1.331,00 | +1,14 % | KRW 1.305,00 | KRW 1.348,00 | KRW 1.284,00 | 39,70K |
| 2026-07-06 | KRW 1.316,00 | +1,86 % | KRW 1.292,00 | KRW 1.349,00 | KRW 1.292,00 | 22,10K |
| 2026-07-03 | KRW 1.292,00 | -2,20 % | KRW 1.321,00 | KRW 1.362,00 | KRW 1.263,00 | 65,24K |
| 2026-07-02 | KRW 1.321,00 | +6,96 % | KRW 1.225,00 | KRW 1.358,00 | KRW 1.193,00 | 103,67K |
| 2026-07-01 | KRW 1.235,00 | -0,40 % | KRW 1.229,00 | KRW 1.289,00 | KRW 1.191,00 | 92,05K |
| 2026-06-30 | KRW 1.240,00 | +0,90 % | KRW 1.188,00 | KRW 1.306,00 | KRW 1.188,00 | 79,33K |
| 2026-06-29 | KRW 1.229,00 | +8,09 % | KRW 1.126,00 | KRW 1.236,00 | KRW 1.126,00 | 53,34K |
| 2026-06-26 | KRW 1.137,00 | -4,53 % | KRW 1.191,00 | KRW 1.230,00 | KRW 1.131,00 | 93,94K |
| 2026-06-25 | KRW 1.191,00 | -4,72 % | KRW 1.169,00 | KRW 1.325,00 | KRW 1.169,00 | 139,97K |
| 2026-06-24 | KRW 1.250,00 | -0,87 % | KRW 1.261,00 | KRW 1.275,00 | KRW 1.138,00 | 130,72K |
| 2026-06-23 | KRW 1.261,00 | -11,01 % | KRW 1.400,00 | KRW 1.400,00 | KRW 1.261,00 | 142,63K |
| 2026-06-22 | KRW 1.417,00 | -0,63 % | KRW 1.424,00 | KRW 1.477,00 | KRW 1.380,00 | 78,91K |
| 2026-06-19 | KRW 1.426,00 | -3,32 % | KRW 1.475,00 | KRW 1.475,00 | KRW 1.383,00 | 72,05K |
| 2026-06-18 | KRW 1.475,00 | -1,86 % | KRW 1.520,00 | KRW 1.520,00 | KRW 1.456,00 | 36,10K |
| 2026-06-17 | KRW 1.503,00 | -0,13 % | KRW 1.521,00 | KRW 1.521,00 | KRW 1.481,00 | 31,37K |
| 2026-06-16 | KRW 1.505,00 | +0,47 % | KRW 1.515,00 | KRW 1.525,00 | KRW 1.493,00 | 54,18K |
| 2026-06-15 | KRW 1.498,00 | +0,60 % | KRW 1.500,00 | KRW 1.540,00 | KRW 1.480,00 | 124,79K |
| 2026-06-12 | KRW 1.489,00 | +3,91 % | KRW 1.433,00 | KRW 1.500,00 | KRW 1.433,00 | 88,57K |
| 2026-06-11 | KRW 1.433,00 | +1,13 % | KRW 1.413,00 | KRW 1.445,00 | KRW 1.405,00 | 74,45K |
| 2026-06-10 | KRW 1.417,00 | -2,81 % | KRW 1.444,00 | KRW 1.518,00 | KRW 1.365,00 | 154,48K |
| 2026-06-09 | KRW 1.458,00 | -1,42 % | KRW 1.427,00 | KRW 1.511,00 | KRW 1.427,00 | 57,99K |
| 2026-06-08 | KRW 1.479,00 | -4,33 % | KRW 1.545,00 | KRW 1.545,00 | KRW 1.425,00 | 56,50K |
| 2026-06-05 | KRW 1.546,00 | -1,09 % | KRW 1.552,00 | KRW 1.567,00 | KRW 1.413,00 | 76,23K |
| 2026-06-04 | KRW 1.563,00 | +4,90 % | KRW 1.450,00 | KRW 1.564,00 | KRW 1.411,00 | 117,31K |
| 2026-06-02 | KRW 1.490,00 | 0,00 % | KRW 1.490,00 | KRW 1.554,00 | KRW 1.350,00 | 165,13K |
| 2026-06-01 | KRW 1.490,00 | -8,02 % | KRW 1.620,00 | KRW 1.620,00 | KRW 1.459,00 | 271,79K |
| 2026-05-29 | KRW 1.620,00 | -6,30 % | KRW 1.729,00 | KRW 1.760,00 | KRW 1.612,00 | 134,42K |
| 2026-05-28 | KRW 1.729,00 | -3,46 % | KRW 1.776,00 | KRW 1.776,00 | KRW 1.704,00 | 112,95K |
| 2026-05-27 | KRW 1.791,00 | -3,14 % | KRW 1.827,00 | KRW 1.849,00 | KRW 1.761,00 | 66,43K |
| 2026-05-26 | KRW 1.849,00 | -0,32 % | KRW 1.867,00 | KRW 1.928,00 | KRW 1.843,00 | 83,14K |
| 2026-05-22 | KRW 1.855,00 | +4,39 % | KRW 1.777,00 | KRW 1.858,00 | KRW 1.750,00 | 84,56K |