SH Energy & Chemical Co., Ltd. 002360
KRX · Südkorea · Prozessindustrie
KRW 3.325,00-295,00 (-8,15 %)
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 3.620,00 | +6,47 % | KRW 3.400,00 | KRW 3.900,00 | KRW 3.400,00 | 182,43K |
| 2026-09-30 | KRW 3.400,00 | +3,03 % | KRW 3.300,00 | KRW 3.600,00 | KRW 3.095,00 | 208,46K |
| 2026-09-29 | KRW 3.300,00 | +12,44 % | KRW 2.930,00 | KRW 3.345,00 | KRW 2.720,00 | 541,96K |
| 2026-09-28 | KRW 2.935,00 | +12,45 % | KRW 2.700,00 | KRW 3.385,00 |
| KRW 2.620,00 |
| 1,07M |
| 2026-09-23 | KRW 2.610,00 | +23,11 % | KRW 2.100,00 | KRW 2.750,00 | KRW 1.950,00 | 1,37M |
| 2026-09-22 | KRW 2.120,00 | +14,59 % | KRW 1.801,00 | KRW 2.250,00 | KRW 1.801,00 | 292,49K |
| 2026-09-21 | KRW 1.850,00 | +7,37 % | KRW 1.757,00 | KRW 1.932,00 | KRW 1.670,00 | 117,64K |
| 2026-09-18 | KRW 1.723,00 | -11,64 % | KRW 1.950,00 | KRW 1.950,00 | KRW 1.721,00 | 114,49K |
| 2026-09-17 | KRW 1.950,00 | +28,46 % | KRW 1.556,00 | KRW 1.950,00 | KRW 1.500,00 | 202,95K |
| 2026-09-16 | KRW 1.518,00 | +0,20 % | KRW 1.577,00 | KRW 1.577,00 | KRW 1.503,00 | 32,81K |
| 2026-09-15 | KRW 1.515,00 | -2,32 % | KRW 1.522,00 | KRW 1.580,00 | KRW 1.515,00 | 51,63K |
| 2026-09-14 | KRW 1.551,00 | -3,54 % | KRW 1.608,00 | KRW 1.608,00 | KRW 1.531,00 | 49,91K |
| 2026-09-11 | KRW 1.608,00 | -3,19 % | KRW 1.658,00 | KRW 1.744,00 | KRW 1.607,00 | 52,45K |
| 2026-09-10 | KRW 1.661,00 | -0,42 % | KRW 1.670,00 | KRW 1.750,00 | KRW 1.600,00 | 141,33K |
| 2026-09-09 | KRW 1.668,00 | +1,40 % | KRW 1.635,00 | KRW 1.799,00 | KRW 1.633,00 | 108,49K |
| 2026-09-08 | KRW 1.645,00 | +3,65 % | KRW 1.625,00 | KRW 1.689,00 | KRW 1.584,00 | 52,78K |
| 2026-09-07 | KRW 1.587,00 | -1,06 % | KRW 1.604,00 | KRW 1.631,00 | KRW 1.563,00 | 49,47K |
| 2026-09-04 | KRW 1.604,00 | -0,87 % | KRW 1.640,00 | KRW 1.640,00 | KRW 1.600,00 | 11,51K |
| 2026-09-03 | KRW 1.618,00 | +0,37 % | KRW 1.610,00 | KRW 1.627,00 | KRW 1.560,00 | 15,45K |
| 2026-09-02 | KRW 1.612,00 | -1,83 % | KRW 1.673,00 | KRW 1.673,00 | KRW 1.582,00 | 18,02K |
| 2026-09-01 | KRW 1.642,00 | +2,43 % | KRW 1.603,00 | KRW 1.643,00 | KRW 1.560,00 | 21,48K |
| 2026-08-31 | KRW 1.603,00 | +2,95 % | KRW 1.557,00 | KRW 1.616,00 | KRW 1.520,00 | 29,15K |
| 2026-08-28 | KRW 1.557,00 | +2,17 % | KRW 1.524,00 | KRW 1.595,00 | KRW 1.501,00 | 70,00K |
| 2026-08-27 | KRW 1.524,00 | -0,33 % | KRW 1.528,00 | KRW 1.540,00 | KRW 1.500,00 | 17,69K |
| 2026-08-26 | KRW 1.529,00 | -2,49 % | KRW 1.555,00 | KRW 1.568,00 | KRW 1.485,00 | 32,11K |
| 2026-08-25 | KRW 1.568,00 | 0,00 % | KRW 1.580,00 | KRW 1.580,00 | KRW 1.485,00 | 34,90K |
| 2026-08-24 | KRW 1.568,00 | +3,16 % | KRW 1.535,00 | KRW 1.586,00 | KRW 1.484,00 | 24,05K |
| 2026-08-21 | KRW 1.520,00 | -8,98 % | KRW 1.667,00 | KRW 1.667,00 | KRW 1.495,00 | 143,23K |
| 2026-08-20 | KRW 1.670,00 | -1,07 % | KRW 1.687,00 | KRW 1.687,00 | KRW 1.611,00 | 61,84K |
| 2026-08-19 | KRW 1.688,00 | 0,00 % | KRW 1.688,00 | KRW 1.750,00 | KRW 1.621,00 | 51,09K |
| 2026-08-18 | KRW 1.688,00 | -3,65 % | KRW 1.780,00 | KRW 1.789,00 | KRW 1.674,00 | 95,10K |
| 2026-08-14 | KRW 1.752,00 | +0,06 % | KRW 1.752,00 | KRW 1.766,00 | KRW 1.710,00 | 47,84K |
| 2026-08-13 | KRW 1.751,00 | -0,17 % | KRW 1.680,00 | KRW 1.765,00 | KRW 1.680,00 | 32,13K |
| 2026-08-12 | KRW 1.754,00 | -0,62 % | KRW 1.766,00 | KRW 1.795,00 | KRW 1.700,00 | 63,77K |
| 2026-08-11 | KRW 1.765,00 | +0,91 % | KRW 1.749,00 | KRW 1.797,00 | KRW 1.650,00 | 58,65K |
| 2026-08-10 | KRW 1.749,00 | +7,23 % | KRW 1.684,00 | KRW 1.850,00 | KRW 1.582,00 | 187,72K |
| 2026-08-07 | KRW 1.631,00 | -0,85 % | KRW 1.645,00 | KRW 1.686,00 | KRW 1.600,00 | 112,50K |
| 2026-08-06 | KRW 1.645,00 | -17,59 % | KRW 1.996,00 | KRW 1.996,00 | KRW 1.455,00 | 819,12K |
| 2026-08-05 | KRW 1.996,00 | 0,00 % | KRW 1.996,00 | KRW 1.996,00 | KRW 1.996,00 | 0 |
| 2026-08-04 | KRW 1.996,00 | +2,99 % | KRW 1.919,00 | KRW 2.040,00 | KRW 1.919,00 | 48,87K |
| 2026-08-03 | KRW 1.938,00 | -2,47 % | KRW 2.040,00 | KRW 2.050,00 | KRW 1.930,00 | 36,21K |
| 2026-07-31 | KRW 1.987,00 | +3,87 % | KRW 1.897,00 | KRW 2.000,00 | KRW 1.897,00 | 42,05K |
| 2026-07-30 | KRW 1.913,00 | +2,08 % | KRW 1.895,00 | KRW 1.950,00 | KRW 1.850,00 | 107,02K |
| 2026-07-29 | KRW 1.874,00 | -5,78 % | KRW 1.970,00 | KRW 2.045,00 | KRW 1.840,00 | 99,34K |
| 2026-07-28 | KRW 1.989,00 | -1,53 % | KRW 2.000,00 | KRW 2.035,00 | KRW 1.935,00 | 40,15K |
| 2026-07-27 | KRW 2.020,00 | -3,81 % | KRW 2.020,00 | KRW 2.245,00 | KRW 2.005,00 | 117,58K |
| 2026-07-24 | KRW 2.100,00 | 0,00 % | KRW 2.100,00 | KRW 2.195,00 | KRW 2.080,00 | 72,82K |
| 2026-07-23 | KRW 2.100,00 | +5,00 % | KRW 2.000,00 | KRW 2.180,00 | KRW 1.975,00 | 165,49K |
| 2026-07-22 | KRW 2.000,00 | +5,37 % | KRW 1.898,00 | KRW 2.045,00 | KRW 1.876,00 | 47,21K |
| 2026-07-21 | KRW 1.898,00 | -0,05 % | KRW 1.899,00 | KRW 1.944,00 | KRW 1.807,00 | 31,75K |
| 2026-07-20 | KRW 1.899,00 | -2,11 % | KRW 1.940,00 | KRW 2.130,00 | KRW 1.860,00 | 173,20K |
| 2026-07-16 | KRW 1.940,00 | +2,70 % | KRW 1.889,00 | KRW 1.940,00 | KRW 1.823,00 | 40,75K |
| 2026-07-15 | KRW 1.889,00 | +5,35 % | KRW 1.803,00 | KRW 1.911,00 | KRW 1.789,00 | 46,11K |
| 2026-07-14 | KRW 1.793,00 | -1,38 % | KRW 1.818,00 | KRW 1.930,00 | KRW 1.720,00 | 74,01K |
| 2026-07-13 | KRW 1.818,00 | +3,95 % | KRW 1.751,00 | KRW 1.910,00 | KRW 1.751,00 | 118,95K |
| 2026-07-10 | KRW 1.749,00 | +2,82 % | KRW 1.701,00 | KRW 1.773,00 | KRW 1.700,00 | 44,71K |
| 2026-07-09 | KRW 1.701,00 | +0,77 % | KRW 1.601,00 | KRW 1.719,00 | KRW 1.601,00 | 32,42K |
| 2026-07-08 | KRW 1.688,00 | -3,65 % | KRW 1.798,00 | KRW 1.798,00 | KRW 1.650,00 | 18,06K |
| 2026-07-07 | KRW 1.752,00 | +3,06 % | KRW 1.780,00 | KRW 1.780,00 | KRW 1.669,00 | 24,00K |
| 2026-07-06 | KRW 1.700,00 | -4,33 % | KRW 1.613,00 | KRW 1.799,00 | KRW 1.613,00 | 40,09K |
| 2026-07-03 | KRW 1.777,00 | +0,85 % | KRW 1.799,00 | KRW 1.799,00 | KRW 1.702,00 | 22,31K |
| 2026-07-02 | KRW 1.762,00 | -5,01 % | KRW 1.909,00 | KRW 1.909,00 | KRW 1.719,00 | 37,85K |
| 2026-07-01 | KRW 1.855,00 | +8,86 % | KRW 1.746,00 | KRW 2.100,00 | KRW 1.704,00 | 235,47K |
| 2026-06-30 | KRW 1.704,00 | +0,59 % | KRW 1.604,00 | KRW 1.748,00 | KRW 1.604,00 | 32,23K |
| 2026-06-29 | KRW 1.694,00 | +4,76 % | KRW 1.550,00 | KRW 1.730,00 | KRW 1.550,00 | 34,57K |
| 2026-06-26 | KRW 1.617,00 | -2,59 % | KRW 1.690,00 | KRW 1.690,00 | KRW 1.552,00 | 55,72K |
| 2026-06-25 | KRW 1.660,00 | -6,43 % | KRW 1.658,00 | KRW 1.749,00 | KRW 1.633,00 | 50,47K |
| 2026-06-24 | KRW 1.774,00 | +1,95 % | KRW 1.654,00 | KRW 1.785,00 | KRW 1.654,00 | 24,13K |
| 2026-06-23 | KRW 1.740,00 | -3,49 % | KRW 1.788,00 | KRW 1.822,00 | KRW 1.733,00 | 41,28K |
| 2026-06-22 | KRW 1.803,00 | +0,28 % | KRW 1.798,00 | KRW 1.840,00 | KRW 1.733,00 | 67,96K |
| 2026-06-19 | KRW 1.798,00 | -7,08 % | KRW 1.935,00 | KRW 1.984,00 | KRW 1.767,00 | 92,16K |
| 2026-06-18 | KRW 1.935,00 | -3,15 % | KRW 1.998,00 | KRW 2.005,00 | KRW 1.935,00 | 27,21K |
| 2026-06-17 | KRW 1.998,00 | -1,09 % | KRW 2.005,00 | KRW 2.045,00 | KRW 1.990,00 | 27,55K |
| 2026-06-16 | KRW 2.020,00 | -0,98 % | KRW 2.040,00 | KRW 2.055,00 | KRW 1.990,00 | 18,97K |
| 2026-06-15 | KRW 2.040,00 | +0,49 % | KRW 2.070,00 | KRW 2.100,00 | KRW 2.020,00 | 35,59K |
| 2026-06-12 | KRW 2.030,00 | 0,00 % | KRW 2.010,00 | KRW 2.055,00 | KRW 1.950,00 | 64,68K |
| 2026-06-11 | KRW 2.030,00 | +4,21 % | KRW 1.925,00 | KRW 2.115,00 | KRW 1.925,00 | 97,32K |
| 2026-06-10 | KRW 1.948,00 | +0,26 % | KRW 1.923,00 | KRW 1.985,00 | KRW 1.878,00 | 61 |
| 2026-06-09 | KRW 1.943,00 | +2,70 % | KRW 1.892,00 | KRW 1.946,00 | KRW 1.874,00 | 72,48K |
| 2026-06-08 | KRW 1.892,00 | -2,22 % | KRW 1.850,00 | KRW 1.935,00 | KRW 1.800,00 | 74,52K |
| 2026-06-05 | KRW 1.935,00 | -2,27 % | KRW 1.981,00 | KRW 1.998,00 | KRW 1.850,00 | 70,11K |
| 2026-06-04 | KRW 1.980,00 | -2,22 % | KRW 2.025,00 | KRW 2.095,00 | KRW 1.979,00 | 107,48K |
| 2026-06-02 | KRW 2.025,00 | -5,81 % | KRW 2.130,00 | KRW 2.180,00 | KRW 1.999,00 | 120,81K |
| 2026-06-01 | KRW 2.150,00 | -3,15 % | KRW 2.225,00 | KRW 2.265,00 | KRW 2.065,00 | 134,89K |
| 2026-05-29 | KRW 2.220,00 | -8,07 % | KRW 2.360,00 | KRW 2.430,00 | KRW 2.160,00 | 191,90K |
| 2026-05-28 | KRW 2.415,00 | +2,33 % | KRW 2.340,00 | KRW 2.550,00 | KRW 2.300,00 | 198,06K |
| 2026-05-27 | KRW 2.360,00 | -9,92 % | KRW 2.620,00 | KRW 2.620,00 | KRW 2.340,00 | 266,82K |
| 2026-05-26 | KRW 2.620,00 | -11,34 % | KRW 2.955,00 | KRW 2.960,00 | KRW 2.520,00 | 362,59K |
| 2026-05-22 | KRW 2.955,00 | -17,46 % | KRW 3.200,00 | KRW 3.397,00 | KRW 2.900,00 | 426,14K |
| 2026-05-21 | KRW 3.580,00 | 0,00 % | KRW 3.580,00 | KRW 3.580,00 | KRW 3.580,00 | 0 |