SBSUNGBO Co., Ltd. 003080
KRX · Südkorea · Prozessindustrie
KRW 2.220,00-5,00 (-0,22 %)
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 2.220,00 | -0,22 % | KRW 2.225,00 | KRW 2.270,00 | KRW 2.190,00 | 19,52K |
| 2026-10-01 | KRW 2.225,00 | -0,89 % | KRW 2.215,00 | KRW 2.230,00 | KRW 2.200,00 | 9,75K |
| 2026-09-30 | KRW 2.245,00 | +1,35 % | KRW 2.195,00 | KRW 2.245,00 | KRW 2.170,00 | 31,55K |
| 2026-09-29 | KRW 2.215,00 | -0,89 % | KRW 2.240,00 | KRW 2.245,00 | KRW 2.205,00 | 50,18K |
| 2026-09-28 | KRW 2.235,00 | +1,13 % | KRW 2.210,00 | KRW 2.235,00 | KRW 2.210,00 | 3,87K |
| 2026-09-23 | KRW 2.210,00 | 0,00 % | KRW 2.285,00 | KRW 2.285,00 | KRW 2.205,00 | 4,81K |
| 2026-09-22 | KRW 2.210,00 | -0,67 % | KRW 2.220,00 | KRW 2.240,00 | KRW 2.205,00 | 18,47K |
| 2026-09-21 | KRW 2.225,00 | +0,68 % | KRW 2.210,00 | KRW 2.240,00 | KRW 2.190,00 | 97,63K |
| 2026-09-18 | KRW 2.210,00 | -1,34 % | KRW 2.240,00 | KRW 2.245,00 | KRW 2.205,00 | 41,72K |
| 2026-09-17 | KRW 2.240,00 | +0,22 % | KRW 2.260,00 | KRW 2.260,00 | KRW 2.220,00 | 2,65K |
| 2026-09-16 | KRW 2.235,00 | +0,22 % | KRW 2.230,00 | KRW 2.235,00 | KRW 2.215,00 | 4,44K |
| 2026-09-15 | KRW 2.230,00 | -0,45 % | KRW 2.250,00 | KRW 2.250,00 | KRW 2.210,00 | 8,36K |
| 2026-09-14 | KRW 2.240,00 | 0,00 % | KRW 2.240,00 | KRW 2.245,00 | KRW 2.225,00 | 4,65K |
| 2026-09-11 | KRW 2.240,00 | 0,00 % | KRW 2.240,00 | KRW 2.260,00 | KRW 2.235,00 | 6,20K |
| 2026-09-10 | KRW 2.240,00 | +0,22 % | KRW 2.290,00 | KRW 2.290,00 | KRW 2.225,00 | 11,15K |
| 2026-09-09 | KRW 2.235,00 | -0,22 % | KRW 2.300,00 | KRW 2.300,00 | KRW 2.215,00 | 7,11K |
| 2026-09-08 | KRW 2.240,00 | -0,44 % | KRW 2.250,00 | KRW 2.270,00 | KRW 2.225,00 | 24,66K |
| 2026-09-07 | KRW 2.250,00 | +0,45 % | KRW 2.240,00 | KRW 2.250,00 | KRW 2.230,00 | 3,90K |
| 2026-09-04 | KRW 2.240,00 | +0,67 % | KRW 2.215,00 | KRW 2.240,00 | KRW 2.215,00 | 8,40K |
| 2026-09-03 | KRW 2.225,00 | -0,45 % | KRW 2.240,00 | KRW 2.240,00 | KRW 2.210,00 | 18,86K |
| 2026-09-02 | KRW 2.235,00 | 0,00 % | KRW 2.240,00 | KRW 2.240,00 | KRW 2.225,00 | 2,95K |
| 2026-09-01 | KRW 2.235,00 | 0,00 % | KRW 2.260,00 | KRW 2.260,00 | KRW 2.230,00 | 3,40K |
| 2026-08-31 | KRW 2.235,00 | +0,45 % | KRW 2.230,00 | KRW 2.250,00 | KRW 2.225,00 | 18,92K |
| 2026-08-28 | KRW 2.225,00 | 0,00 % | KRW 2.225,00 | KRW 2.285,00 | KRW 2.215,00 | 17,31K |
| 2026-08-27 | KRW 2.225,00 | -0,45 % | KRW 2.250,00 | KRW 2.250,00 | KRW 2.220,00 | 12,62K |
| 2026-08-26 | KRW 2.235,00 | +0,22 % | KRW 2.230,00 | KRW 2.235,00 | KRW 2.220,00 | 3,41K |
| 2026-08-25 | KRW 2.230,00 | -0,22 % | KRW 2.220,00 | KRW 2.240,00 | KRW 2.205,00 | 41,75K |
| 2026-08-24 | KRW 2.235,00 | 0,00 % | KRW 2.235,00 | KRW 2.240,00 | KRW 2.220,00 | 6,80K |
| 2026-08-21 | KRW 2.235,00 | +0,45 % | KRW 2.225,00 | KRW 2.240,00 | KRW 2.190,00 | 108,50K |
| 2026-08-20 | KRW 2.225,00 | +1,14 % | KRW 2.290,00 | KRW 2.290,00 | KRW 2.200,00 | 60,78K |
| 2026-08-19 | KRW 2.200,00 | -0,90 % | KRW 2.220,00 | KRW 2.255,00 | KRW 2.185,00 | 194,68K |
| 2026-08-18 | KRW 2.220,00 | -4,93 % | KRW 2.335,00 | KRW 2.340,00 | KRW 2.195,00 | 210,66K |
| 2026-08-14 | KRW 2.335,00 | +0,43 % | KRW 2.340,00 | KRW 2.340,00 | KRW 2.320,00 | 16,46K |
| 2026-08-13 | KRW 2.325,00 | -0,21 % | KRW 2.330,00 | KRW 2.340,00 | KRW 2.310,00 | 27,24K |
| 2026-08-12 | KRW 2.330,00 | +0,43 % | KRW 2.325,00 | KRW 2.335,00 | KRW 2.315,00 | 15,06K |
| 2026-08-11 | KRW 2.320,00 | +1,75 % | KRW 2.290,00 | KRW 2.320,00 | KRW 2.285,00 | 14,16K |
| 2026-08-10 | KRW 2.280,00 | +0,22 % | KRW 2.260,00 | KRW 2.310,00 | KRW 2.247,00 | 75,38K |
| 2026-08-07 | KRW 2.275,00 | -0,44 % | KRW 2.285,00 | KRW 2.290,00 | KRW 2.265,00 | 12,21K |
| 2026-08-06 | KRW 2.285,00 | +2,24 % | KRW 2.240,00 | KRW 2.285,00 | KRW 2.240,00 | 20,33K |
| 2026-08-05 | KRW 2.235,00 | +1,13 % | KRW 2.217,00 | KRW 2.240,00 | KRW 2.215,00 | 9,46K |
| 2026-08-04 | KRW 2.210,00 | +0,23 % | KRW 2.205,00 | KRW 2.225,00 | KRW 2.190,00 | 21,98K |
| 2026-08-03 | KRW 2.205,00 | +0,68 % | KRW 2.215,00 | KRW 2.215,00 | KRW 2.190,00 | 9,36K |
| 2026-07-31 | KRW 2.190,00 | +1,86 % | KRW 2.175,00 | KRW 2.200,00 | KRW 2.150,00 | 36,97K |
| 2026-07-30 | KRW 2.150,00 | +1,42 % | KRW 2.120,00 | KRW 2.185,00 | KRW 2.120,00 | 47,22K |
| 2026-07-29 | KRW 2.120,00 | -2,97 % | KRW 2.185,00 | KRW 2.200,00 | KRW 2.075,00 | 100,12K |
| 2026-07-28 | KRW 2.185,00 | -1,13 % | KRW 2.195,00 | KRW 2.210,00 | KRW 2.150,00 | 17,96K |
| 2026-07-27 | KRW 2.210,00 | +0,45 % | KRW 2.175,00 | KRW 2.215,00 | KRW 2.175,00 | 3,24K |
| 2026-07-24 | KRW 2.200,00 | +0,23 % | KRW 2.200,00 | KRW 2.220,00 | KRW 2.170,00 | 19,52K |
| 2026-07-23 | KRW 2.195,00 | +0,46 % | KRW 2.235,00 | KRW 2.235,00 | KRW 2.185,00 | 15,22K |
| 2026-07-22 | KRW 2.185,00 | +0,23 % | KRW 2.170,00 | KRW 2.205,00 | KRW 2.170,00 | 26,23K |
| 2026-07-21 | KRW 2.180,00 | -0,46 % | KRW 2.190,00 | KRW 2.210,00 | KRW 2.105,00 | 10,29K |
| 2026-07-20 | KRW 2.190,00 | -1,13 % | KRW 2.215,00 | KRW 2.215,00 | KRW 2.190,00 | 16,14K |
| 2026-07-16 | KRW 2.215,00 | 0,00 % | KRW 2.225,00 | KRW 2.240,00 | KRW 2.200,00 | 8,72K |
| 2026-07-15 | KRW 2.215,00 | +0,91 % | KRW 2.270,00 | KRW 2.270,00 | KRW 2.190,00 | 53,28K |
| 2026-07-14 | KRW 2.195,00 | -2,23 % | KRW 2.260,00 | KRW 2.260,00 | KRW 2.190,00 | 44,66K |
| 2026-07-13 | KRW 2.245,00 | -1,32 % | KRW 2.275,00 | KRW 2.275,00 | KRW 2.185,00 | 189,60K |
| 2026-07-10 | KRW 2.275,00 | +1,34 % | KRW 2.235,00 | KRW 2.290,00 | KRW 2.235,00 | 68,14K |
| 2026-07-09 | KRW 2.245,00 | -0,88 % | KRW 2.265,00 | KRW 2.270,00 | KRW 2.240,00 | 9,70K |
| 2026-07-08 | KRW 2.265,00 | +0,89 % | KRW 2.250,00 | KRW 2.265,00 | KRW 2.220,00 | 22,31K |
| 2026-07-07 | KRW 2.245,00 | +0,67 % | KRW 2.265,00 | KRW 2.275,00 | KRW 2.215,00 | 56,65K |
| 2026-07-06 | KRW 2.230,00 | 0,00 % | KRW 2.210,00 | KRW 2.255,00 | KRW 2.195,00 | 34,15K |
| 2026-07-03 | KRW 2.230,00 | +1,83 % | KRW 2.155,00 | KRW 2.235,00 | KRW 2.155,00 | 27,02K |
| 2026-07-02 | KRW 2.190,00 | +2,58 % | KRW 2.105,00 | KRW 2.210,00 | KRW 2.105,00 | 27,34K |
| 2026-07-01 | KRW 2.135,00 | +1,18 % | KRW 2.110,00 | KRW 2.160,00 | KRW 2.080,00 | 32,35K |
| 2026-06-30 | KRW 2.110,00 | +0,72 % | KRW 2.110,00 | KRW 2.120,00 | KRW 2.065,00 | 47,00K |
| 2026-06-29 | KRW 2.095,00 | +1,21 % | KRW 2.070,00 | KRW 2.115,00 | KRW 2.070,00 | 31,97K |
| 2026-06-26 | KRW 2.070,00 | -1,90 % | KRW 2.110,00 | KRW 2.125,00 | KRW 2.060,00 | 50,51K |
| 2026-06-25 | KRW 2.110,00 | +3,18 % | KRW 2.055,00 | KRW 2.142,00 | KRW 2.055,00 | 81,15K |
| 2026-06-24 | KRW 2.045,00 | -3,08 % | KRW 2.110,00 | KRW 2.125,00 | KRW 2.040,00 | 81,69K |
| 2026-06-23 | KRW 2.110,00 | -4,09 % | KRW 2.200,00 | KRW 2.210,00 | KRW 2.105,00 | 60,34K |
| 2026-06-22 | KRW 2.200,00 | -0,23 % | KRW 2.225,00 | KRW 2.225,00 | KRW 2.145,00 | 56,29K |
| 2026-06-19 | KRW 2.205,00 | -2,43 % | KRW 2.270,00 | KRW 2.270,00 | KRW 2.180,00 | 173,51K |
| 2026-06-18 | KRW 2.260,00 | -0,44 % | KRW 2.265,00 | KRW 2.285,00 | KRW 2.225,00 | 32,00K |
| 2026-06-17 | KRW 2.270,00 | +0,89 % | KRW 2.235,00 | KRW 2.285,00 | KRW 2.235,00 | 20,96K |
| 2026-06-16 | KRW 2.250,00 | +0,22 % | KRW 2.235,00 | KRW 2.260,00 | KRW 2.225,00 | 18,93K |
| 2026-06-15 | KRW 2.245,00 | +0,67 % | KRW 2.285,00 | KRW 2.285,00 | KRW 2.210,00 | 34,13K |
| 2026-06-12 | KRW 2.230,00 | +0,22 % | KRW 2.265,00 | KRW 2.285,00 | KRW 2.210,00 | 143,83K |
| 2026-06-11 | KRW 2.225,00 | +0,68 % | KRW 2.265,00 | KRW 2.265,00 | KRW 2.175,00 | 63,27K |
| 2026-06-10 | KRW 2.210,00 | -3,28 % | KRW 2.290,00 | KRW 2.290,00 | KRW 2.200,00 | 93 |
| 2026-06-09 | KRW 2.285,00 | +5,30 % | KRW 2.170,00 | KRW 2.290,00 | KRW 2.170,00 | 126,54K |
| 2026-06-08 | KRW 2.170,00 | -2,03 % | KRW 2.210,00 | KRW 2.210,00 | KRW 2.150,00 | 26,09K |
| 2026-06-05 | KRW 2.215,00 | -2,42 % | KRW 2.265,00 | KRW 2.315,00 | KRW 2.185,00 | 251,45K |
| 2026-06-04 | KRW 2.270,00 | 0,00 % | KRW 2.260,00 | KRW 2.280,00 | KRW 2.230,00 | 7,99K |
| 2026-06-02 | KRW 2.270,00 | -1,30 % | KRW 2.300,00 | KRW 2.310,00 | KRW 2.085,00 | 216,46K |
| 2026-06-01 | KRW 2.300,00 | -2,34 % | KRW 2.355,00 | KRW 2.395,00 | KRW 2.225,00 | 217,10K |
| 2026-05-29 | KRW 2.355,00 | -0,42 % | KRW 2.365,00 | KRW 2.390,00 | KRW 2.320,00 | 99,95K |
| 2026-05-28 | KRW 2.365,00 | -0,63 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.310,00 | 70,36K |
| 2026-05-27 | KRW 2.380,00 | -1,04 % | KRW 2.395,00 | KRW 2.410,00 | KRW 2.375,00 | 27,58K |
| 2026-05-26 | KRW 2.405,00 | -0,41 % | KRW 2.415,00 | KRW 2.430,00 | KRW 2.390,00 | 9,63K |
| 2026-05-22 | KRW 2.415,00 | +0,21 % | KRW 2.410,00 | KRW 2.425,00 | KRW 2.410,00 | 5,03K |