SAMIL ENTERPRISE Co., Ltd. 002290
KRX · Südkorea · Langlebige Konsumgüter
KRW 3.320,00-15,00 (-0,45 %)
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 3.315,00 | -0,60 % | KRW 3.305,00 | KRW 3.315,00 | KRW 3.285,00 | 232 |
| 2026-10-01 | KRW 3.335,00 | +0,15 % | KRW 3.370,00 | KRW 3.370,00 | KRW 3.315,00 | 3,31K |
| 2026-09-30 | KRW 3.330,00 | +0,45 % | KRW 3.290,00 | KRW 3.350,00 | KRW 3.290,00 | 8,42K |
| 2026-09-29 | KRW 3.315,00 | +0,61 % | KRW 3.325,00 | KRW 3.325,00 | KRW 3.285,00 | 8,99K |
| 2026-09-28 | KRW 3.295,00 | +0,76 % | KRW 3.270,00 | KRW 3.355,00 | KRW 3.260,00 | 12,33K |
| 2026-09-23 | KRW 3.270,00 | +0,46 % | KRW 3.270,00 | KRW 3.275,00 | KRW 3.250,00 | 3,03K |
| 2026-09-22 | KRW 3.255,00 | -0,15 % | KRW 3.260,00 | KRW 3.270,00 | KRW 3.230,00 | 7,46K |
| 2026-09-21 | KRW 3.260,00 | -1,51 % | KRW 3.300,00 | KRW 3.310,00 | KRW 3.235,00 | 15,82K |
| 2026-09-18 | KRW 3.310,00 | -0,90 % | KRW 3.345,00 | KRW 3.345,00 | KRW 3.290,00 | 8,69K |
| 2026-09-17 | KRW 3.340,00 | +0,30 % | KRW 3.330,00 | KRW 3.345,00 | KRW 3.290,00 | 7,02K |
| 2026-09-16 | KRW 3.330,00 | +0,30 % | KRW 3.260,00 | KRW 3.365,00 | KRW 3.260,00 | 12,92K |
| 2026-09-15 | KRW 3.320,00 | -1,04 % | KRW 3.355,00 | KRW 3.385,00 | KRW 3.300,00 | 12,20K |
| 2026-09-14 | KRW 3.355,00 | -0,59 % | KRW 3.375,00 | KRW 3.380,00 | KRW 3.330,00 | 7,75K |
| 2026-09-11 | KRW 3.375,00 | +0,60 % | KRW 3.355,00 | KRW 3.380,00 | KRW 3.320,00 | 31,48K |
| 2026-09-10 | KRW 3.355,00 | +0,45 % | KRW 3.340,00 | KRW 3.355,00 | KRW 3.305,00 | 2,98K |
| 2026-09-09 | KRW 3.340,00 | +0,60 % | KRW 3.320,00 | KRW 3.360,00 | KRW 3.310,00 | 5,17K |
| 2026-09-08 | KRW 3.320,00 | -0,90 % | KRW 3.320,00 | KRW 3.360,00 | KRW 3.315,00 | 12,17K |
| 2026-09-07 | KRW 3.350,00 | -0,45 % | KRW 3.380,00 | KRW 3.395,00 | KRW 3.335,00 | 19,82K |
| 2026-09-04 | KRW 3.365,00 | 0,00 % | KRW 3.375,00 | KRW 3.380,00 | KRW 3.365,00 | 4,75K |
| 2026-09-03 | KRW 3.365,00 | +0,15 % | KRW 3.360,00 | KRW 3.385,00 | KRW 3.350,00 | 3,46K |
| 2026-09-02 | KRW 3.360,00 | +0,15 % | KRW 3.385,00 | KRW 3.385,00 | KRW 3.330,00 | 96,34K |
| 2026-09-01 | KRW 3.355,00 | +0,15 % | KRW 3.350,00 | KRW 3.385,00 | KRW 3.320,00 | 4,99K |
| 2026-08-31 | KRW 3.350,00 | -0,74 % | KRW 3.365,00 | KRW 3.365,00 | KRW 3.330,00 | 4,95K |
| 2026-08-28 | KRW 3.375,00 | +0,15 % | KRW 3.370,00 | KRW 3.375,00 | KRW 3.340,00 | 1,69K |
| 2026-08-27 | KRW 3.370,00 | +0,90 % | KRW 3.365,00 | KRW 3.370,00 | KRW 3.340,00 | 2,45K |
| 2026-08-26 | KRW 3.340,00 | 0,00 % | KRW 3.345,00 | KRW 3.390,00 | KRW 3.335,00 | 3,64K |
| 2026-08-25 | KRW 3.340,00 | +1,21 % | KRW 3.305,00 | KRW 3.340,00 | KRW 3.280,00 | 7,38K |
| 2026-08-24 | KRW 3.300,00 | 0,00 % | KRW 3.315,00 | KRW 3.325,00 | KRW 3.245,00 | 10,68K |
| 2026-08-21 | KRW 3.300,00 | -0,45 % | KRW 3.325,00 | KRW 3.325,00 | KRW 3.270,00 | 3,80K |
| 2026-08-20 | KRW 3.315,00 | +0,30 % | KRW 3.305,00 | KRW 3.325,00 | KRW 3.270,00 | 8,51K |
| 2026-08-19 | KRW 3.305,00 | +1,38 % | KRW 3.230,00 | KRW 3.305,00 | KRW 3.215,00 | 5,10K |
| 2026-08-18 | KRW 3.260,00 | -1,06 % | KRW 3.295,00 | KRW 3.300,00 | KRW 3.230,00 | 6,47K |
| 2026-08-14 | KRW 3.295,00 | 0,00 % | KRW 3.300,00 | KRW 3.310,00 | KRW 3.275,00 | 10,22K |
| 2026-08-13 | KRW 3.295,00 | -0,45 % | KRW 3.310,00 | KRW 3.315,00 | KRW 3.275,00 | 10,29K |
| 2026-08-12 | KRW 3.310,00 | +0,30 % | KRW 3.265,00 | KRW 3.320,00 | KRW 3.265,00 | 7,69K |
| 2026-08-11 | KRW 3.300,00 | +2,64 % | KRW 3.240,00 | KRW 3.325,00 | KRW 3.215,00 | 38,45K |
| 2026-08-10 | KRW 3.215,00 | +1,74 % | KRW 3.150,00 | KRW 3.215,00 | KRW 3.150,00 | 17,39K |
| 2026-08-07 | KRW 3.160,00 | +0,80 % | KRW 3.135,00 | KRW 3.195,00 | KRW 3.120,00 | 51,96K |
| 2026-08-06 | KRW 3.135,00 | -0,95 % | KRW 3.165,00 | KRW 3.170,00 | KRW 3.135,00 | 37,12K |
| 2026-08-05 | KRW 3.165,00 | -0,47 % | KRW 3.215,00 | KRW 3.232,00 | KRW 3.135,00 | 34,39K |
| 2026-08-04 | KRW 3.180,00 | +0,16 % | KRW 3.200,00 | KRW 3.215,00 | KRW 3.160,00 | 9,27K |
| 2026-08-03 | KRW 3.175,00 | +0,47 % | KRW 3.160,00 | KRW 3.240,00 | KRW 3.160,00 | 15,99K |
| 2026-07-31 | KRW 3.160,00 | +2,60 % | KRW 3.110,00 | KRW 3.220,00 | KRW 3.110,00 | 20,79K |
| 2026-07-30 | KRW 3.080,00 | +1,32 % | KRW 3.290,00 | KRW 3.290,00 | KRW 3.005,00 | 8,93K |
| 2026-07-29 | KRW 3.040,00 | -2,56 % | KRW 3.180,00 | KRW 3.180,00 | KRW 3.015,00 | 30,21K |
| 2026-07-28 | KRW 3.120,00 | -2,35 % | KRW 3.195,00 | KRW 3.255,00 | KRW 3.115,00 | 22,09K |
| 2026-07-27 | KRW 3.195,00 | -0,16 % | KRW 3.250,00 | KRW 3.250,00 | KRW 3.195,00 | 5,09K |
| 2026-07-24 | KRW 3.200,00 | -0,93 % | KRW 3.250,00 | KRW 3.250,00 | KRW 3.200,00 | 10,33K |
| 2026-07-23 | KRW 3.230,00 | -0,31 % | KRW 3.250,00 | KRW 3.275,00 | KRW 3.220,00 | 13,58K |
| 2026-07-22 | KRW 3.240,00 | -0,46 % | KRW 3.275,00 | KRW 3.275,00 | KRW 3.235,00 | 15,40K |
| 2026-07-21 | KRW 3.255,00 | +1,24 % | KRW 3.250,00 | KRW 3.275,00 | KRW 3.200,00 | 5,01K |
| 2026-07-20 | KRW 3.215,00 | -1,98 % | KRW 3.220,00 | KRW 3.275,00 | KRW 3.200,00 | 18,61K |
| 2026-07-16 | KRW 3.280,00 | 0,00 % | KRW 3.335,00 | KRW 3.335,00 | KRW 3.250,00 | 9,30K |
| 2026-07-15 | KRW 3.280,00 | +0,61 % | KRW 3.240,00 | KRW 3.345,00 | KRW 3.240,00 | 8,93K |
| 2026-07-14 | KRW 3.260,00 | -0,76 % | KRW 3.290,00 | KRW 3.350,00 | KRW 3.250,00 | 18,86K |
| 2026-07-13 | KRW 3.285,00 | -1,35 % | KRW 3.355,00 | KRW 3.385,00 | KRW 3.285,00 | 14,81K |
| 2026-07-10 | KRW 3.330,00 | -0,30 % | KRW 3.315,00 | KRW 3.410,00 | KRW 3.315,00 | 12,39K |
| 2026-07-09 | KRW 3.340,00 | -1,04 % | KRW 3.415,00 | KRW 3.565,00 | KRW 3.320,00 | 15,30K |
| 2026-07-08 | KRW 3.375,00 | -0,74 % | KRW 3.315,00 | KRW 3.420,00 | KRW 3.300,00 | 8,13K |
| 2026-07-07 | KRW 3.400,00 | -2,30 % | KRW 3.520,00 | KRW 3.545,00 | KRW 3.365,00 | 16,38K |
| 2026-07-06 | KRW 3.480,00 | +3,11 % | KRW 3.425,00 | KRW 3.545,00 | KRW 3.365,00 | 23,98K |
| 2026-07-03 | KRW 3.375,00 | -2,46 % | KRW 3.415,00 | KRW 3.460,00 | KRW 3.330,00 | 20,55K |
| 2026-07-02 | KRW 3.460,00 | -0,72 % | KRW 3.485,00 | KRW 3.650,00 | KRW 3.405,00 | 64,66K |
| 2026-07-01 | KRW 3.485,00 | +5,93 % | KRW 3.290,00 | KRW 3.495,00 | KRW 3.270,00 | 22,46K |
| 2026-06-30 | KRW 3.290,00 | -1,94 % | KRW 3.355,00 | KRW 3.355,00 | KRW 3.290,00 | 6,07K |
| 2026-06-29 | KRW 3.355,00 | +4,68 % | KRW 3.195,00 | KRW 3.355,00 | KRW 3.170,00 | 41,08K |
| 2026-06-26 | KRW 3.205,00 | -2,73 % | KRW 3.260,00 | KRW 3.275,00 | KRW 3.195,00 | 24,26K |
| 2026-06-25 | KRW 3.295,00 | +0,76 % | KRW 3.270,00 | KRW 3.305,00 | KRW 3.260,00 | 13,44K |
| 2026-06-24 | KRW 3.270,00 | 0,00 % | KRW 3.320,00 | KRW 3.400,00 | KRW 3.270,00 | 13,69K |
| 2026-06-23 | KRW 3.270,00 | -4,11 % | KRW 3.395,00 | KRW 3.405,00 | KRW 3.270,00 | 26,07K |
| 2026-06-22 | KRW 3.410,00 | -1,16 % | KRW 3.510,00 | KRW 3.510,00 | KRW 3.380,00 | 15,05K |
| 2026-06-19 | KRW 3.450,00 | -1,85 % | KRW 3.515,00 | KRW 3.540,00 | KRW 3.400,00 | 28,93K |
| 2026-06-18 | KRW 3.515,00 | -0,28 % | KRW 3.525,00 | KRW 3.570,00 | KRW 3.480,00 | 45,64K |
| 2026-06-17 | KRW 3.525,00 | +1,00 % | KRW 3.510,00 | KRW 3.600,00 | KRW 3.465,00 | 18,93K |
| 2026-06-16 | KRW 3.490,00 | 0,00 % | KRW 3.500,00 | KRW 3.535,00 | KRW 3.445,00 | 5,46K |
| 2026-06-15 | KRW 3.490,00 | +1,45 % | KRW 3.600,00 | KRW 3.600,00 | KRW 3.480,00 | 10,98K |
| 2026-06-12 | KRW 3.440,00 | +0,73 % | KRW 3.500,00 | KRW 3.545,00 | KRW 3.440,00 | 14,22K |
| 2026-06-11 | KRW 3.415,00 | +0,15 % | KRW 3.435,00 | KRW 3.470,00 | KRW 3.375,00 | 16,92K |
| 2026-06-10 | KRW 3.410,00 | -0,15 % | KRW 3.445,00 | KRW 3.445,00 | KRW 3.370,00 | 47 |
| 2026-06-09 | KRW 3.415,00 | +2,09 % | KRW 3.475,00 | KRW 3.475,00 | KRW 3.380,00 | 18,52K |
| 2026-06-08 | KRW 3.345,00 | -4,84 % | KRW 3.510,00 | KRW 3.510,00 | KRW 3.330,00 | 79,94K |
| 2026-06-05 | KRW 3.515,00 | -0,14 % | KRW 3.555,00 | KRW 3.555,00 | KRW 3.420,00 | 40,97K |
| 2026-06-04 | KRW 3.520,00 | -0,28 % | KRW 3.540,00 | KRW 3.585,00 | KRW 3.490,00 | 24,10K |
| 2026-06-02 | KRW 3.530,00 | 0,00 % | KRW 3.505,00 | KRW 3.545,00 | KRW 3.425,00 | 40,69K |
| 2026-06-01 | KRW 3.530,00 | -3,16 % | KRW 3.645,00 | KRW 3.685,00 | KRW 3.505,00 | 76,81K |
| 2026-05-29 | KRW 3.645,00 | +0,55 % | KRW 3.620,00 | KRW 3.685,00 | KRW 3.585,00 | 32,31K |
| 2026-05-28 | KRW 3.625,00 | -0,68 % | KRW 3.605,00 | KRW 3.665,00 | KRW 3.595,00 | 42,34K |
| 2026-05-27 | KRW 3.650,00 | -2,14 % | KRW 3.730,00 | KRW 3.730,00 | KRW 3.585,00 | 57,53K |
| 2026-05-26 | KRW 3.730,00 | -1,06 % | KRW 3.840,00 | KRW 3.840,00 | KRW 3.685,00 | 52,97K |
| 2026-05-22 | KRW 3.770,00 | +1,62 % | KRW 3.700,00 | KRW 3.795,00 | KRW 3.700,00 | 29,15K |