SHINIL ELECTRONICS CO. LTD. 002700
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.010,00+5,00 (+0,50 %)
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 1.005,00 | +1,11 % | KRW 999,00 | KRW 1.008,00 | KRW 993,00 | 570,66K |
| 2026-09-30 | KRW 994,00 | +1,43 % | KRW 986,00 | KRW 1.006,00 | KRW 985,00 | 855,73K |
| 2026-09-29 | KRW 980,00 | +4,81 % | KRW 928,00 | KRW 1.009,00 | KRW 920,00 | 2,57M |
| 2026-09-28 | KRW 935,00 | +1,52 % | KRW 921,00 | KRW 943,00 | KRW 919,00 | 283,93K |
| 2026-09-23 | KRW 921,00 | -0,54 % | KRW 928,00 | KRW 940,00 | KRW 920,00 | 194,14K |
| 2026-09-22 | KRW 926,00 | -0,86 % | KRW 936,00 | KRW 937,00 | KRW 919,00 | 522,36K |
| 2026-09-21 | KRW 934,00 | -2,20 % | KRW 958,00 | KRW 959,00 | KRW 933,00 | 572,20K |
| 2026-09-18 | KRW 955,00 | -0,10 % | KRW 960,00 | KRW 965,00 | KRW 954,00 | 185,63K |
| 2026-09-17 | KRW 956,00 | -0,83 % | KRW 964,00 | KRW 966,00 | KRW 954,00 | 265,85K |
| 2026-09-16 | KRW 964,00 | -0,62 % | KRW 973,00 | KRW 973,00 | KRW 962,00 | 234,09K |
| 2026-09-15 | KRW 970,00 | -0,41 % | KRW 965,00 | KRW 979,00 | KRW 962,00 | 191,42K |
| 2026-09-14 | KRW 974,00 | -0,92 % | KRW 982,00 | KRW 982,00 | KRW 965,00 | 345,50K |
| 2026-09-11 | KRW 983,00 | -0,41 % | KRW 987,00 | KRW 991,00 | KRW 976,00 | 173,15K |
| 2026-09-10 | KRW 987,00 | +0,51 % | KRW 982,00 | KRW 993,00 | KRW 979,00 | 216,83K |
| 2026-09-09 | KRW 982,00 | -0,41 % | KRW 981,00 | KRW 990,00 | KRW 979,00 | 249,06K |
| 2026-09-08 | KRW 986,00 | -0,30 % | KRW 987,00 | KRW 998,00 | KRW 979,00 | 441,03K |
| 2026-09-07 | KRW 989,00 | -0,80 % | KRW 1.002,00 | KRW 1.003,00 | KRW 987,00 | 445,86K |
| 2026-09-04 | KRW 997,00 | +0,50 % | KRW 992,00 | KRW 999,00 | KRW 986,00 | 380,88K |
| 2026-09-03 | KRW 992,00 | -0,20 % | KRW 994,00 | KRW 999,00 | KRW 982,00 | 386,14K |
| 2026-09-02 | KRW 994,00 | -0,70 % | KRW 998,00 | KRW 998,00 | KRW 989,00 | 301,42K |
| 2026-09-01 | KRW 1.001,00 | +0,10 % | KRW 999,00 | KRW 1.004,00 | KRW 989,00 | 373,63K |
| 2026-08-31 | KRW 1.000,00 | -0,79 % | KRW 1.002,00 | KRW 1.005,00 | KRW 990,00 | 347,43K |
| 2026-08-28 | KRW 1.008,00 | +1,51 % | KRW 994,00 | KRW 1.014,00 | KRW 989,00 | 457,92K |
| 2026-08-27 | KRW 993,00 | -1,10 % | KRW 1.008,00 | KRW 1.013,00 | KRW 990,00 | 476,85K |
| 2026-08-26 | KRW 1.004,00 | +2,03 % | KRW 990,00 | KRW 1.005,00 | KRW 977,00 | 582,44K |
| 2026-08-25 | KRW 984,00 | +1,44 % | KRW 970,00 | KRW 990,00 | KRW 949,00 | 867,54K |
| 2026-08-24 | KRW 970,00 | -2,81 % | KRW 999,00 | KRW 1.004,00 | KRW 947,00 | 978,20K |
| 2026-08-21 | KRW 998,00 | -0,99 % | KRW 1.003,00 | KRW 1.006,00 | KRW 997,00 | 521,63K |
| 2026-08-20 | KRW 1.008,00 | +0,70 % | KRW 1.002,00 | KRW 1.013,00 | KRW 1.000,00 | 505,16K |
| 2026-08-19 | KRW 1.001,00 | -1,38 % | KRW 1.012,00 | KRW 1.012,00 | KRW 1.000,00 | 494,12K |
| 2026-08-18 | KRW 1.015,00 | -0,29 % | KRW 1.025,00 | KRW 1.026,00 | KRW 1.005,00 | 742,23K |
| 2026-08-14 | KRW 1.018,00 | +2,21 % | KRW 1.007,00 | KRW 1.040,00 | KRW 999,00 | 1,39M |
| 2026-08-13 | KRW 996,00 | -1,58 % | KRW 1.017,00 | KRW 1.017,00 | KRW 995,00 | 1,85M |
| 2026-08-12 | KRW 1.012,00 | -2,41 % | KRW 1.046,00 | KRW 1.046,00 | KRW 1.010,00 | 1,27M |
| 2026-08-11 | KRW 1.037,00 | +0,78 % | KRW 1.030,00 | KRW 1.038,00 | KRW 1.016,00 | 557,60K |
| 2026-08-10 | KRW 1.029,00 | -0,29 % | KRW 1.033,00 | KRW 1.035,00 | KRW 1.011,00 | 975,40K |
| 2026-08-07 | KRW 1.032,00 | -2,73 % | KRW 1.063,00 | KRW 1.070,00 | KRW 1.027,00 | 1,06M |
| 2026-08-06 | KRW 1.061,00 | -3,28 % | KRW 1.104,00 | KRW 1.111,00 | KRW 1.060,00 | 1,35M |
| 2026-08-05 | KRW 1.097,00 | +0,37 % | KRW 1.107,00 | KRW 1.122,00 | KRW 1.095,00 | 1,75M |
| 2026-08-04 | KRW 1.093,00 | -1,00 % | KRW 1.139,00 | KRW 1.144,00 | KRW 1.086,00 | 2,64M |
| 2026-08-03 | KRW 1.104,00 | +3,56 % | KRW 1.086,00 | KRW 1.250,00 | KRW 1.086,00 | 12,25M |
| 2026-07-31 | KRW 1.066,00 | +5,54 % | KRW 1.030,00 | KRW 1.071,00 | KRW 1.015,00 | 1,88M |
| 2026-07-30 | KRW 1.010,00 | +0,70 % | KRW 1.006,00 | KRW 1.038,00 | KRW 1.006,00 | 1,23M |
| 2026-07-29 | KRW 1.003,00 | -5,20 % | KRW 1.074,00 | KRW 1.086,00 | KRW 994,00 | 2,36M |
| 2026-07-28 | KRW 1.058,00 | -4,51 % | KRW 1.126,00 | KRW 1.150,00 | KRW 1.050,00 | 4,11M |
| 2026-07-27 | KRW 1.108,00 | +5,42 % | KRW 1.088,00 | KRW 1.198,00 | KRW 1.088,00 | 16,86M |
| 2026-07-24 | KRW 1.051,00 | +3,44 % | KRW 1.017,00 | KRW 1.186,00 | KRW 1.003,00 | 17,47M |
| 2026-07-23 | KRW 1.016,00 | +1,30 % | KRW 1.005,00 | KRW 1.018,00 | KRW 996,00 | 1,53M |
| 2026-07-22 | KRW 1.003,00 | -3,84 % | KRW 1.050,00 | KRW 1.063,00 | KRW 1.003,00 | 2,13M |
| 2026-07-21 | KRW 1.043,00 | -2,07 % | KRW 1.065,00 | KRW 1.075,00 | KRW 1.025,00 | 1,97M |
| 2026-07-20 | KRW 1.065,00 | -5,75 % | KRW 1.118,00 | KRW 1.155,00 | KRW 1.065,00 | 3,15M |
| 2026-07-16 | KRW 1.130,00 | -0,53 % | KRW 1.130,00 | KRW 1.268,00 | KRW 1.103,00 | 26,92M |
| 2026-07-15 | KRW 1.136,00 | +4,03 % | KRW 1.092,00 | KRW 1.247,00 | KRW 1.090,00 | 14,32M |
| 2026-07-14 | KRW 1.092,00 | -8,62 % | KRW 1.177,00 | KRW 1.228,00 | KRW 1.078,00 | 10,41M |
| 2026-07-13 | KRW 1.195,00 | +9,83 % | KRW 1.136,00 | KRW 1.380,00 | KRW 1.136,00 | 43,80M |
| 2026-07-10 | KRW 1.088,00 | +2,74 % | KRW 1.061,00 | KRW 1.107,00 | KRW 1.061,00 | 968,30K |
| 2026-07-09 | KRW 1.059,00 | -2,22 % | KRW 1.069,00 | KRW 1.089,00 | KRW 1.041,00 | 1,17M |
| 2026-07-08 | KRW 1.083,00 | -4,67 % | KRW 1.122,00 | KRW 1.133,00 | KRW 1.070,00 | 2,36M |
| 2026-07-07 | KRW 1.136,00 | -11,53 % | KRW 1.273,00 | KRW 1.295,00 | KRW 1.121,00 | 4,41M |
| 2026-07-06 | KRW 1.284,00 | +10,03 % | KRW 1.177,00 | KRW 1.430,00 | KRW 1.177,00 | 34,49M |
| 2026-07-03 | KRW 1.167,00 | +3,09 % | KRW 1.132,00 | KRW 1.230,00 | KRW 1.080,00 | 2,48M |
| 2026-07-02 | KRW 1.132,00 | -1,57 % | KRW 1.141,00 | KRW 1.169,00 | KRW 1.125,00 | 377,52K |
| 2026-07-01 | KRW 1.150,00 | +1,41 % | KRW 1.134,00 | KRW 1.178,00 | KRW 1.124,00 | 427,26K |
| 2026-06-30 | KRW 1.134,00 | -1,39 % | KRW 1.140,00 | KRW 1.179,00 | KRW 1.130,00 | 421,97K |
| 2026-06-29 | KRW 1.150,00 | +13,19 % | KRW 1.021,00 | KRW 1.155,00 | KRW 1.021,00 | 540,72K |
| 2026-06-26 | KRW 1.016,00 | -2,87 % | KRW 1.050,00 | KRW 1.053,00 | KRW 1.010,00 | 625,03K |
| 2026-06-25 | KRW 1.046,00 | -5,25 % | KRW 1.104,00 | KRW 1.120,00 | KRW 994,00 | 686,94K |
| 2026-06-24 | KRW 1.104,00 | +3,18 % | KRW 1.058,00 | KRW 1.110,00 | KRW 1.058,00 | 724,04K |
| 2026-06-23 | KRW 1.070,00 | -6,63 % | KRW 1.130,00 | KRW 1.150,00 | KRW 1.070,00 | 683,81K |
| 2026-06-22 | KRW 1.146,00 | -1,80 % | KRW 1.145,00 | KRW 1.167,00 | KRW 1.142,00 | 378,45K |
| 2026-06-19 | KRW 1.167,00 | -4,42 % | KRW 1.223,00 | KRW 1.232,00 | KRW 1.146,00 | 662,48K |
| 2026-06-18 | KRW 1.221,00 | -3,86 % | KRW 1.276,00 | KRW 1.284,00 | KRW 1.218,00 | 715,61K |
| 2026-06-17 | KRW 1.270,00 | +4,87 % | KRW 1.211,00 | KRW 1.299,00 | KRW 1.189,00 | 1,41M |
| 2026-06-16 | KRW 1.211,00 | +1,85 % | KRW 1.189,00 | KRW 1.217,00 | KRW 1.186,00 | 402,88K |
| 2026-06-15 | KRW 1.189,00 | +3,66 % | KRW 1.155,00 | KRW 1.208,00 | KRW 1.155,00 | 370,52K |
| 2026-06-12 | KRW 1.147,00 | +1,68 % | KRW 1.135,00 | KRW 1.164,00 | KRW 1.132,00 | 385,99K |
| 2026-06-11 | KRW 1.128,00 | -0,88 % | KRW 1.115,00 | KRW 1.151,00 | KRW 1.114,00 | 426,81K |
| 2026-06-10 | KRW 1.138,00 | -1,13 % | KRW 1.140,00 | KRW 1.161,00 | KRW 1.114,00 | 302 |
| 2026-06-09 | KRW 1.151,00 | +2,31 % | KRW 1.125,00 | KRW 1.190,00 | KRW 1.125,00 | 481,10K |
| 2026-06-08 | KRW 1.125,00 | -5,46 % | KRW 1.169,00 | KRW 1.169,00 | KRW 1.120,00 | 949,51K |
| 2026-06-05 | KRW 1.190,00 | +0,51 % | KRW 1.178,00 | KRW 1.199,00 | KRW 1.167,00 | 362,92K |
| 2026-06-04 | KRW 1.184,00 | -2,47 % | KRW 1.220,00 | KRW 1.300,00 | KRW 1.138,00 | 903,29K |
| 2026-06-02 | KRW 1.214,00 | -2,25 % | KRW 1.242,00 | KRW 1.245,00 | KRW 1.175,00 | 857,89K |
| 2026-06-01 | KRW 1.242,00 | +1,31 % | KRW 1.224,00 | KRW 1.285,00 | KRW 1.224,00 | 991,95K |
| 2026-05-29 | KRW 1.226,00 | -1,61 % | KRW 1.252,00 | KRW 1.261,00 | KRW 1.210,00 | 413,45K |
| 2026-05-28 | KRW 1.246,00 | -1,27 % | KRW 1.263,00 | KRW 1.274,00 | KRW 1.210,00 | 825,75K |
| 2026-05-27 | KRW 1.262,00 | -3,44 % | KRW 1.307,00 | KRW 1.313,00 | KRW 1.260,00 | 1,04M |
| 2026-05-26 | KRW 1.307,00 | -2,61 % | KRW 1.344,00 | KRW 1.353,00 | KRW 1.307,00 | 743,71K |
| 2026-05-22 | KRW 1.342,00 | +2,05 % | KRW 1.318,00 | KRW 1.361,00 | KRW 1.317,00 | 326,38K |
| 2026-05-21 | KRW 1.315,00 | -1,20 % | KRW 1.337,00 | KRW 1.373,00 | KRW 1.308,00 | 603,19K |