SEMI Total Solution INC 0017J0
KRX · Südkorea · Elektronische Technologie
KRW 3.235,00+125,00 (+4,02 %)
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 3.235,00 | +4,02 % | KRW 3.160,00 | KRW 3.385,00 | KRW 2.980,00 | 2,99M |
| 2026-10-01 | KRW 3.110,00 | +22,92 % | KRW 2.535,00 | KRW 3.140,00 | KRW 2.505,00 | 4,79M |
| 2026-09-30 | KRW 2.530,00 | +0,80 % | KRW 2.525,00 | KRW 2.610,00 | KRW 2.515,00 | 209,07K |
| 2026-09-29 | KRW 2.510,00 | -1,76 % | KRW 2.555,00 | KRW 2.585,00 | KRW 2.475,00 | 212,70K |
| 2026-09-28 | KRW 2.555,00 | +1,59 % | KRW 2.515,00 | KRW 2.605,00 | KRW 2.480,00 | 218,20K |
| 2026-09-23 | KRW 2.515,00 | -0,20 % | KRW 2.575,00 | KRW 2.575,00 | KRW 2.500,00 | 145,33K |
| 2026-09-22 | KRW 2.520,00 | -0,40 % | KRW 2.560,00 | KRW 2.675,00 | KRW 2.515,00 | 268,40K |
| 2026-09-21 | KRW 2.530,00 | -1,94 % | KRW 2.585,00 | KRW 2.610,00 | KRW 2.515,00 | 239,93K |
| 2026-09-18 | KRW 2.580,00 | 0,00 % | KRW 2.635,00 | KRW 2.700,00 | KRW 2.575,00 | 157,49K |
| 2026-09-17 | KRW 2.580,00 | +0,19 % | KRW 2.585,00 | KRW 2.635,00 | KRW 2.570,00 | 99,44K |
| 2026-09-16 | KRW 2.575,00 | +0,19 % | KRW 2.545,00 | KRW 2.610,00 | KRW 2.530,00 | 114,64K |
| 2026-09-15 | KRW 2.570,00 | -0,19 % | KRW 2.570,00 | KRW 2.665,00 | KRW 2.500,00 | 205,10K |
| 2026-09-14 | KRW 2.575,00 | -3,38 % | KRW 2.640,00 | KRW 2.640,00 | KRW 2.545,00 | 213,16K |
| 2026-09-11 | KRW 2.665,00 | +2,11 % | KRW 2.600,00 | KRW 2.780,00 | KRW 2.540,00 | 371,54K |
| 2026-09-10 | KRW 2.610,00 | +0,19 % | KRW 2.590,00 | KRW 2.625,00 | KRW 2.505,00 | 170,70K |
| 2026-09-09 | KRW 2.605,00 | +0,58 % | KRW 2.590,00 | KRW 2.695,00 | KRW 2.585,00 | 155,91K |
| 2026-09-08 | KRW 2.590,00 | +1,37 % | KRW 2.580,00 | KRW 2.760,00 | KRW 2.545,00 | 565,58K |
| 2026-09-07 | KRW 2.555,00 | +0,39 % | KRW 2.585,00 | KRW 2.670,00 | KRW 2.545,00 | 228,45K |
| 2026-09-04 | KRW 2.545,00 | +0,20 % | KRW 2.550,00 | KRW 2.610,00 | KRW 2.515,00 | 161,62K |
| 2026-09-03 | KRW 2.540,00 | -4,15 % | KRW 2.710,00 | KRW 2.730,00 | KRW 2.500,00 | 247,72K |
| 2026-09-02 | KRW 2.650,00 | -1,67 % | KRW 2.645,00 | KRW 2.730,00 | KRW 2.585,00 | 128,88K |
| 2026-09-01 | KRW 2.695,00 | -0,37 % | KRW 2.700,00 | KRW 2.795,00 | KRW 2.665,00 | 157,87K |
| 2026-08-31 | KRW 2.705,00 | +1,12 % | KRW 2.600,00 | KRW 2.810,00 | KRW 2.520,00 | 331,96K |
| 2026-08-28 | KRW 2.675,00 | +0,38 % | KRW 2.665,00 | KRW 2.725,00 | KRW 2.605,00 | 144,88K |
| 2026-08-27 | KRW 2.665,00 | +1,52 % | KRW 2.650,00 | KRW 2.740,00 | KRW 2.615,00 | 157,11K |
| 2026-08-26 | KRW 2.625,00 | -3,31 % | KRW 2.715,00 | KRW 2.750,00 | KRW 2.600,00 | 236,55K |
| 2026-08-25 | KRW 2.715,00 | +2,45 % | KRW 2.645,00 | KRW 2.720,00 | KRW 2.510,00 | 207,35K |
| 2026-08-24 | KRW 2.650,00 | -2,39 % | KRW 2.745,00 | KRW 2.800,00 | KRW 2.610,00 | 159,76K |
| 2026-08-21 | KRW 2.715,00 | -6,38 % | KRW 2.900,00 | KRW 2.900,00 | KRW 2.670,00 | 400,17K |
| 2026-08-20 | KRW 2.900,00 | +2,47 % | KRW 2.835,00 | KRW 3.150,00 | KRW 2.805,00 | 711,05K |
| 2026-08-19 | KRW 2.830,00 | -3,90 % | KRW 2.815,00 | KRW 2.915,00 | KRW 2.780,00 | 254,38K |
| 2026-08-18 | KRW 2.945,00 | -4,38 % | KRW 3.090,00 | KRW 3.105,00 | KRW 2.920,00 | 378,09K |
| 2026-08-14 | KRW 3.080,00 | -4,94 % | KRW 3.300,00 | KRW 3.340,00 | KRW 3.020,00 | 601,94K |
| 2026-08-13 | KRW 3.240,00 | +3,51 % | KRW 3.215,00 | KRW 3.340,00 | KRW 3.160,00 | 728,16K |
| 2026-08-12 | KRW 3.130,00 | -4,86 % | KRW 3.150,00 | KRW 3.200,00 | KRW 2.990,00 | 1,23M |
| 2026-08-11 | KRW 3.290,00 | +7,69 % | KRW 3.045,00 | KRW 3.295,00 | KRW 3.005,00 | 832,93K |
| 2026-08-10 | KRW 3.055,00 | -1,77 % | KRW 3.115,00 | KRW 3.175,00 | KRW 2.900,00 | 1,18M |
| 2026-08-07 | KRW 3.110,00 | -2,81 % | KRW 3.205,00 | KRW 3.295,00 | KRW 3.095,00 | 364,66K |
| 2026-08-06 | KRW 3.200,00 | +0,16 % | KRW 3.160,00 | KRW 3.270,00 | KRW 3.030,00 | 430,65K |
| 2026-08-05 | KRW 3.195,00 | +7,94 % | KRW 3.140,00 | KRW 3.380,00 | KRW 3.045,00 | 951,73K |
| 2026-08-04 | KRW 2.960,00 | +5,71 % | KRW 2.800,00 | KRW 2.985,00 | KRW 2.790,00 | 383,81K |
| 2026-08-03 | KRW 2.800,00 | +3,90 % | KRW 2.610,00 | KRW 2.930,00 | KRW 2.560,00 | 591,89K |
| 2026-07-31 | KRW 2.695,00 | +14,68 % | KRW 2.640,00 | KRW 2.755,00 | KRW 2.555,00 | 625,69K |
| 2026-07-30 | KRW 2.350,00 | -3,29 % | KRW 2.400,00 | KRW 2.485,00 | KRW 2.280,00 | 504,95K |
| 2026-07-29 | KRW 2.430,00 | -10,83 % | KRW 2.735,00 | KRW 2.795,00 | KRW 2.260,00 | 882,29K |
| 2026-07-28 | KRW 2.725,00 | -14,04 % | KRW 3.020,00 | KRW 3.075,00 | KRW 2.670,00 | 659,27K |
| 2026-07-27 | KRW 3.170,00 | +9,31 % | KRW 2.975,00 | KRW 3.265,00 | KRW 2.890,00 | 706,65K |
| 2026-07-24 | KRW 2.900,00 | -8,95 % | KRW 3.170,00 | KRW 3.170,00 | KRW 2.900,00 | 457,55K |
| 2026-07-23 | KRW 3.185,00 | +3,41 % | KRW 3.120,00 | KRW 3.250,00 | KRW 3.025,00 | 435,20K |
| 2026-07-22 | KRW 3.080,00 | +3,18 % | KRW 3.070,00 | KRW 3.285,00 | KRW 3.050,00 | 680,38K |
| 2026-07-21 | KRW 2.985,00 | +1,19 % | KRW 3.010,00 | KRW 3.025,00 | KRW 2.880,00 | 473,83K |
| 2026-07-20 | KRW 2.950,00 | -1,34 % | KRW 2.920,00 | KRW 3.050,00 | KRW 2.830,00 | 379,29K |
| 2026-07-16 | KRW 2.990,00 | -7,14 % | KRW 3.035,00 | KRW 3.080,00 | KRW 2.850,00 | 740,02K |
| 2026-07-15 | KRW 3.220,00 | +4,04 % | KRW 3.305,00 | KRW 3.400,00 | KRW 3.195,00 | 896,67K |
| 2026-07-14 | KRW 3.095,00 | -2,83 % | KRW 3.165,00 | KRW 3.265,00 | KRW 2.880,00 | 1,21M |
| 2026-07-13 | KRW 3.185,00 | -12,26 % | KRW 3.620,00 | KRW 3.740,00 | KRW 3.120,00 | 1,26M |
| 2026-07-10 | KRW 3.630,00 | +2,98 % | KRW 3.540,00 | KRW 3.800,00 | KRW 3.425,00 | 1,87M |
| 2026-07-09 | KRW 3.525,00 | -5,62 % | KRW 3.845,00 | KRW 3.900,00 | KRW 3.380,00 | 1,32M |
| 2026-07-08 | KRW 3.735,00 | -5,92 % | KRW 3.820,00 | KRW 4.000,00 | KRW 3.620,00 | 1,07M |
| 2026-07-07 | KRW 3.970,00 | -5,92 % | KRW 4.160,00 | KRW 4.280,00 | KRW 3.905,00 | 885,30K |
| 2026-07-06 | KRW 4.220,00 | -5,80 % | KRW 4.480,00 | KRW 4.575,00 | KRW 4.110,00 | 1,16M |
| 2026-07-03 | KRW 4.480,00 | +13,13 % | KRW 3.975,00 | KRW 4.570,00 | KRW 3.925,00 | 4,26M |
| 2026-07-02 | KRW 3.960,00 | -8,86 % | KRW 4.070,00 | KRW 4.190,00 | KRW 3.905,00 | 978,19K |
| 2026-07-01 | KRW 4.345,00 | -4,61 % | KRW 4.710,00 | KRW 4.985,00 | KRW 4.200,00 | 2,34M |
| 2026-06-30 | KRW 4.555,00 | +7,81 % | KRW 4.340,00 | KRW 4.855,00 | KRW 4.280,00 | 3,49M |
| 2026-06-29 | KRW 4.225,00 | +2,92 % | KRW 4.010,00 | KRW 4.500,00 | KRW 3.975,00 | 2,52M |
| 2026-06-26 | KRW 4.105,00 | -16,05 % | KRW 5.050,00 | KRW 5.370,00 | KRW 4.080,00 | 8,73M |
| 2026-06-25 | KRW 4.890,00 | +29,88 % | KRW 3.950,00 | KRW 4.890,00 | KRW 3.920,00 | 10,54M |
| 2026-06-24 | KRW 3.765,00 | -0,53 % | KRW 3.815,00 | KRW 4.050,00 | KRW 3.520,00 | 1,68M |
| 2026-06-23 | KRW 3.785,00 | -14,37 % | KRW 4.380,00 | KRW 4.415,00 | KRW 3.760,00 | 2,10M |
| 2026-06-22 | KRW 4.420,00 | -4,33 % | KRW 4.485,00 | KRW 4.965,00 | KRW 4.135,00 | 2,31M |
| 2026-06-19 | KRW 4.620,00 | -1,70 % | KRW 4.700,00 | KRW 5.430,00 | KRW 4.405,00 | 6,31M |
| 2026-06-18 | KRW 4.700,00 | -18,83 % | KRW 5.830,00 | KRW 5.880,00 | KRW 4.700,00 | 4,92M |
| 2026-06-17 | KRW 5.790,00 | +1,94 % | KRW 5.460,00 | KRW 6.420,00 | KRW 5.410,00 | 7,87M |
| 2026-06-16 | KRW 5.680,00 | -13,02 % | KRW 7.000,00 | KRW 7.640,00 | KRW 5.470,00 | 22,49M |
| 2026-06-15 | KRW 6.530,00 | +29,82 % | KRW 5.340,00 | KRW 6.530,00 | KRW 5.050,00 | 9,39M |
| 2026-06-12 | KRW 5.030,00 | +29,97 % | KRW 4.100,00 | KRW 5.030,00 | KRW 4.015,00 | 12,68M |
| 2026-06-11 | KRW 3.870,00 | — | KRW 4.670,00 | KRW 4.740,00 | KRW 3.810,00 | 14,72M |