SHINPOONG INC. 002870
KRX · Südkorea · Prozessindustrie
KRW 1.213,00+77,00 (+6,78 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 1.171,00 | +3,08 % | KRW 1.125,00 | KRW 1.195,00 | KRW 1.111,00 | 94,06K |
| 2026-10-01 | KRW 1.136,00 | +5,09 % | KRW 1.115,00 | KRW 1.155,00 | KRW 1.084,00 | 179,68K |
| 2026-09-30 | KRW 1.081,00 | -3,05 % | KRW 1.104,00 | KRW 1.104,00 | KRW 1.068,00 | 50,56K |
| 2026-09-29 | KRW 1.115,00 | +1,64 % | KRW 1.118,00 | KRW 1.118,00 | KRW 1.073,00 | 59,48K |
| 2026-09-28 | KRW 1.097,00 | -1,97 % | KRW 1.190,00 | KRW 1.190,00 | KRW 1.056,00 | 216,85K |
| 2026-09-23 | KRW 1.119,00 | -8,88 % | KRW 1.223,00 | KRW 1.223,00 | KRW 1.057,00 | 453,41K |
| 2026-09-22 | KRW 1.228,00 | +0,66 % | KRW 1.243,00 | KRW 1.300,00 | KRW 1.169,00 | 376,88K |
| 2026-09-21 | KRW 1.220,00 | -4,46 % | KRW 1.300,00 | KRW 1.302,00 | KRW 1.110,00 | 886,42K |
| 2026-09-18 | KRW 1.277,00 | +9,33 % | KRW 1.185,00 | KRW 1.294,00 | KRW 1.169,00 | 494,10K |
| 2026-09-17 | KRW 1.168,00 | +0,69 % | KRW 1.156,00 | KRW 1.180,00 | KRW 1.130,00 | 124,96K |
| 2026-09-16 | KRW 1.160,00 | +4,41 % | KRW 1.120,00 | KRW 1.163,00 | KRW 1.119,00 | 617,85K |
| 2026-09-15 | KRW 1.111,00 | +6,83 % | KRW 1.078,00 | KRW 1.139,00 | KRW 1.040,00 | 188,22K |
| 2026-09-14 | KRW 1.040,00 | -4,41 % | KRW 1.086,00 | KRW 1.088,00 | KRW 1.015,00 | 66,15K |
| 2026-09-11 | KRW 1.088,00 | -0,37 % | KRW 1.092,00 | KRW 1.119,00 | KRW 1.088,00 | 55,89K |
| 2026-09-10 | KRW 1.092,00 | -1,53 % | KRW 1.140,00 | KRW 1.141,00 | KRW 1.086,00 | 232,52K |
| 2026-09-09 | KRW 1.109,00 | +3,64 % | KRW 1.075,00 | KRW 1.139,00 | KRW 1.054,00 | 174,43K |
| 2026-09-08 | KRW 1.070,00 | -3,08 % | KRW 1.104,00 | KRW 1.140,00 | KRW 1.066,00 | 121,29K |
| 2026-09-07 | KRW 1.104,00 | +4,35 % | KRW 1.058,00 | KRW 1.150,00 | KRW 1.058,00 | 273,82K |
| 2026-09-04 | KRW 1.058,00 | +1,63 % | KRW 1.065,00 | KRW 1.085,00 | KRW 1.030,00 | 159,46K |
| 2026-09-03 | KRW 1.041,00 | +2,87 % | KRW 1.012,00 | KRW 1.150,00 | KRW 1.012,00 | 901,20K |
| 2026-09-02 | KRW 1.012,00 | +1,40 % | KRW 999,00 | KRW 1.013,00 | KRW 990,00 | 80,46K |
| 2026-09-01 | KRW 998,00 | -3,57 % | KRW 1.035,00 | KRW 1.039,00 | KRW 995,00 | 162,19K |
| 2026-08-31 | KRW 1.035,00 | +6,15 % | KRW 980,00 | KRW 1.047,00 | KRW 952,00 | 527,07K |
| 2026-08-28 | KRW 975,00 | -1,42 % | KRW 989,00 | KRW 1.053,00 | KRW 975,00 | 583,73K |
| 2026-08-27 | KRW 989,00 | +0,10 % | KRW 985,00 | KRW 1.014,00 | KRW 971,00 | 280,25K |
| 2026-08-26 | KRW 988,00 | +0,20 % | KRW 978,00 | KRW 1.000,00 | KRW 978,00 | 167,94K |
| 2026-08-25 | KRW 986,00 | +2,18 % | KRW 965,00 | KRW 999,00 | KRW 933,00 | 174,86K |
| 2026-08-24 | KRW 965,00 | -0,41 % | KRW 969,00 | KRW 980,00 | KRW 950,00 | 27,32K |
| 2026-08-21 | KRW 969,00 | -1,22 % | KRW 981,00 | KRW 985,00 | KRW 956,00 | 18,33K |
| 2026-08-20 | KRW 981,00 | +2,72 % | KRW 956,00 | KRW 983,00 | KRW 953,00 | 91,54K |
| 2026-08-19 | KRW 955,00 | -1,24 % | KRW 949,00 | KRW 982,00 | KRW 939,00 | 57,54K |
| 2026-08-18 | KRW 967,00 | +0,52 % | KRW 967,00 | KRW 1.000,00 | KRW 952,00 | 162,96K |
| 2026-08-14 | KRW 962,00 | -0,93 % | KRW 970,00 | KRW 973,00 | KRW 940,00 | 124,44K |
| 2026-08-13 | KRW 971,00 | +0,10 % | KRW 962,00 | KRW 988,00 | KRW 957,00 | 136,61K |
| 2026-08-12 | KRW 970,00 | +0,83 % | KRW 962,00 | KRW 978,00 | KRW 956,00 | 128,52K |
| 2026-08-11 | KRW 962,00 | -0,31 % | KRW 970,00 | KRW 979,00 | KRW 946,00 | 110,03K |
| 2026-08-10 | KRW 965,00 | -0,72 % | KRW 1.010,00 | KRW 1.010,00 | KRW 940,00 | 168,35K |
| 2026-08-07 | KRW 972,00 | +0,93 % | KRW 998,00 | KRW 998,00 | KRW 965,00 | 30,89K |
| 2026-08-06 | KRW 963,00 | -3,12 % | KRW 994,00 | KRW 995,00 | KRW 963,00 | 106,92K |
| 2026-08-05 | KRW 994,00 | -1,09 % | KRW 1.025,00 | KRW 1.025,00 | KRW 978,00 | 93,98K |
| 2026-08-04 | KRW 1.005,00 | -4,65 % | KRW 1.054,00 | KRW 1.054,00 | KRW 982,00 | 283,20K |
| 2026-08-03 | KRW 1.054,00 | +5,19 % | KRW 1.028,00 | KRW 1.088,00 | KRW 1.015,00 | 204,05K |
| 2026-07-31 | KRW 1.002,00 | +0,60 % | KRW 1.004,00 | KRW 1.040,00 | KRW 1.001,00 | 63,20K |
| 2026-07-30 | KRW 996,00 | +2,36 % | KRW 998,00 | KRW 1.008,00 | KRW 975,00 | 58,15K |
| 2026-07-29 | KRW 973,00 | -2,99 % | KRW 1.000,00 | KRW 1.021,00 | KRW 972,00 | 154,38K |
| 2026-07-28 | KRW 1.003,00 | -1,86 % | KRW 1.050,00 | KRW 1.050,00 | KRW 989,00 | 135,77K |
| 2026-07-27 | KRW 1.022,00 | +2,20 % | KRW 1.015,00 | KRW 1.074,00 | KRW 1.000,00 | 231,52K |
| 2026-07-24 | KRW 1.000,00 | -5,12 % | KRW 1.046,00 | KRW 1.067,00 | KRW 1.000,00 | 124,50K |
| 2026-07-23 | KRW 1.054,00 | +0,67 % | KRW 1.046,00 | KRW 1.089,00 | KRW 1.011,00 | 108,35K |
| 2026-07-22 | KRW 1.047,00 | -2,15 % | KRW 1.070,00 | KRW 1.070,00 | KRW 1.042,00 | 82,06K |
| 2026-07-21 | KRW 1.070,00 | +8,41 % | KRW 981,00 | KRW 1.080,00 | KRW 940,00 | 329,51K |
| 2026-07-20 | KRW 987,00 | +1,65 % | KRW 971,00 | KRW 1.028,00 | KRW 934,00 | 236,42K |
| 2026-07-16 | KRW 971,00 | -3,96 % | KRW 989,00 | KRW 1.025,00 | KRW 950,00 | 125,64K |
| 2026-07-15 | KRW 1.011,00 | -1,46 % | KRW 1.026,00 | KRW 1.040,00 | KRW 930,00 | 162,30K |
| 2026-07-14 | KRW 1.026,00 | -0,29 % | KRW 1.030,00 | KRW 1.061,00 | KRW 975,00 | 125,66K |
| 2026-07-13 | KRW 1.029,00 | -8,94 % | KRW 1.130,00 | KRW 1.130,00 | KRW 1.026,00 | 133,13K |
| 2026-07-10 | KRW 1.130,00 | +14,95 % | KRW 1.029,00 | KRW 1.130,00 | KRW 966,00 | 303,80K |
| 2026-07-09 | KRW 983,00 | +6,27 % | KRW 925,00 | KRW 999,00 | KRW 925,00 | 226,33K |
| 2026-07-08 | KRW 925,00 | -3,55 % | KRW 959,00 | KRW 972,00 | KRW 920,00 | 54,29K |
| 2026-07-07 | KRW 959,00 | +0,31 % | KRW 950,00 | KRW 1.023,00 | KRW 940,00 | 309,14K |
| 2026-07-06 | KRW 956,00 | +6,22 % | KRW 895,00 | KRW 986,00 | KRW 891,00 | 121,93K |
| 2026-07-03 | KRW 900,00 | -0,88 % | KRW 900,00 | KRW 919,00 | KRW 870,00 | 52,71K |
| 2026-07-02 | KRW 908,00 | -3,40 % | KRW 891,00 | KRW 988,00 | KRW 891,00 | 248,98K |
| 2026-07-01 | KRW 940,00 | +26,34 % | KRW 744,00 | KRW 964,00 | KRW 733,00 | 906,35K |
| 2026-06-30 | KRW 744,00 | +0,68 % | KRW 738,00 | KRW 765,00 | KRW 716,00 | 110,03K |
| 2026-06-29 | KRW 739,00 | +1,79 % | KRW 691,00 | KRW 739,00 | KRW 664,00 | 370,62K |
| 2026-06-26 | KRW 726,00 | -6,32 % | KRW 775,00 | KRW 807,00 | KRW 715,00 | 154,15K |
| 2026-06-25 | KRW 775,00 | -6,40 % | KRW 813,00 | KRW 850,00 | KRW 723,00 | 303,37K |
| 2026-06-24 | KRW 828,00 | -3,38 % | KRW 850,00 | KRW 861,00 | KRW 818,00 | 119,73K |
| 2026-06-23 | KRW 857,00 | -6,24 % | KRW 910,00 | KRW 929,00 | KRW 842,00 | 152,08K |
| 2026-06-22 | KRW 914,00 | -1,93 % | KRW 932,00 | KRW 955,00 | KRW 914,00 | 146,63K |
| 2026-06-19 | KRW 932,00 | +2,87 % | KRW 906,00 | KRW 977,00 | KRW 887,00 | 188,91K |
| 2026-06-18 | KRW 906,00 | -2,05 % | KRW 925,00 | KRW 935,00 | KRW 896,00 | 95,69K |
| 2026-06-17 | KRW 925,00 | +1,76 % | KRW 910,00 | KRW 930,00 | KRW 900,00 | 46,45K |
| 2026-06-16 | KRW 909,00 | -1,30 % | KRW 920,00 | KRW 923,00 | KRW 887,00 | 115,25K |
| 2026-06-15 | KRW 921,00 | -2,54 % | KRW 989,00 | KRW 989,00 | KRW 911,00 | 142,45K |
| 2026-06-12 | KRW 945,00 | +3,05 % | KRW 917,00 | KRW 990,00 | KRW 917,00 | 169,37K |
| 2026-06-11 | KRW 917,00 | +6,75 % | KRW 859,00 | KRW 930,00 | KRW 855,00 | 72,52K |
| 2026-06-10 | KRW 859,00 | -2,39 % | KRW 880,00 | KRW 889,00 | KRW 850,00 | 151,91K |
| 2026-06-09 | KRW 880,00 | -4,14 % | KRW 880,00 | KRW 932,00 | KRW 880,00 | 180,66K |
| 2026-06-08 | KRW 918,00 | -1,82 % | KRW 912,00 | KRW 937,00 | KRW 908,00 | 97,71K |
| 2026-06-05 | KRW 935,00 | -2,71 % | KRW 936,00 | KRW 977,00 | KRW 920,00 | 124,40K |
| 2026-06-04 | KRW 961,00 | +0,10 % | KRW 925,00 | KRW 985,00 | KRW 925,00 | 122,46K |
| 2026-06-02 | KRW 960,00 | -3,90 % | KRW 981,00 | KRW 989,00 | KRW 958,00 | 202,06K |
| 2026-06-01 | KRW 999,00 | -3,01 % | KRW 1.030,00 | KRW 1.034,00 | KRW 992,00 | 244,40K |
| 2026-05-29 | KRW 1.030,00 | -1,34 % | KRW 1.075,00 | KRW 1.075,00 | KRW 1.020,00 | 183,97K |
| 2026-05-28 | KRW 1.044,00 | -2,25 % | KRW 1.108,00 | KRW 1.108,00 | KRW 1.036,00 | 162,71K |
| 2026-05-27 | KRW 1.068,00 | -2,38 % | KRW 1.100,00 | KRW 1.101,00 | KRW 1.048,00 | 198,13K |
| 2026-05-26 | KRW 1.094,00 | -6,73 % | KRW 1.211,00 | KRW 1.211,00 | KRW 1.094,00 | 425,22K |
| 2026-05-22 | KRW 1.173,00 | +2,71 % | KRW 1.142,00 | KRW 1.207,00 | KRW 1.142,00 | 186,16K |