Sun Kwang Co., Ltd. 003100
KRX · Südkorea · Transport
KRW 20.600,000,00 (0,00 %)
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 20.550,00 | -0,24 % | KRW 20.550,00 | KRW 20.800,00 | KRW 20.450,00 | 3,61K |
| 2026-10-01 | KRW 20.600,00 | +0,49 % | KRW 20.500,00 | KRW 20.600,00 | KRW 20.300,00 | 4,34K |
| 2026-09-30 | KRW 20.500,00 | +0,24 % | KRW 20.700,00 | KRW 20.700,00 | KRW 20.300,00 | 1,63K |
| 2026-09-29 | KRW 20.450,00 | 0,00 % | KRW 20.500,00 | KRW 20.500,00 |
| KRW 20.100,00 |
| 13,07K |
| 2026-09-28 | KRW 20.450,00 | +0,25 % | KRW 20.450,00 | KRW 20.550,00 | KRW 20.300,00 | 5,62K |
| 2026-09-23 | KRW 20.400,00 | 0,00 % | KRW 20.500,00 | KRW 20.500,00 | KRW 20.200,00 | 5,55K |
| 2026-09-22 | KRW 20.400,00 | 0,00 % | KRW 20.400,00 | KRW 20.400,00 | KRW 20.200,00 | 5,84K |
| 2026-09-21 | KRW 20.400,00 | -0,24 % | KRW 20.450,00 | KRW 20.450,00 | KRW 20.100,00 | 6,63K |
| 2026-09-18 | KRW 20.450,00 | +0,74 % | KRW 20.300,00 | KRW 20.450,00 | KRW 20.100,00 | 3,45K |
| 2026-09-17 | KRW 20.300,00 | 0,00 % | KRW 20.350,00 | KRW 20.350,00 | KRW 20.050,00 | 5,00K |
| 2026-09-16 | KRW 20.300,00 | 0,00 % | KRW 20.300,00 | KRW 20.400,00 | KRW 20.000,00 | 4,53K |
| 2026-09-15 | KRW 20.300,00 | -0,98 % | KRW 20.550,00 | KRW 20.550,00 | KRW 19.970,00 | 9,87K |
| 2026-09-14 | KRW 20.500,00 | -0,24 % | KRW 20.600,00 | KRW 20.650,00 | KRW 20.250,00 | 6,02K |
| 2026-09-11 | KRW 20.550,00 | -0,96 % | KRW 20.700,00 | KRW 20.800,00 | KRW 20.450,00 | 5,48K |
| 2026-09-10 | KRW 20.750,00 | +0,73 % | KRW 20.500,00 | KRW 20.750,00 | KRW 20.400,00 | 4,91K |
| 2026-09-09 | KRW 20.600,00 | -0,48 % | KRW 20.700,00 | KRW 20.750,00 | KRW 20.450,00 | 5,29K |
| 2026-09-08 | KRW 20.700,00 | -1,90 % | KRW 20.900,00 | KRW 21.150,00 | KRW 20.550,00 | 8,89K |
| 2026-09-07 | KRW 21.100,00 | +0,24 % | KRW 21.050,00 | KRW 21.100,00 | KRW 20.650,00 | 13,75K |
| 2026-09-04 | KRW 21.050,00 | +0,72 % | KRW 20.900,00 | KRW 21.100,00 | KRW 20.600,00 | 12,84K |
| 2026-09-03 | KRW 20.900,00 | +1,95 % | KRW 20.600,00 | KRW 20.950,00 | KRW 20.300,00 | 16,08K |
| 2026-09-02 | KRW 20.500,00 | -2,38 % | KRW 20.950,00 | KRW 20.950,00 | KRW 20.400,00 | 7,91K |
| 2026-09-01 | KRW 21.000,00 | +0,72 % | KRW 20.850,00 | KRW 21.000,00 | KRW 20.700,00 | 3,24K |
| 2026-08-31 | KRW 20.850,00 | -1,18 % | KRW 20.950,00 | KRW 21.000,00 | KRW 20.700,00 | 6,93K |
| 2026-08-28 | KRW 21.100,00 | +0,72 % | KRW 20.950,00 | KRW 21.250,00 | KRW 20.500,00 | 4,02K |
| 2026-08-27 | KRW 20.950,00 | -0,95 % | KRW 21.300,00 | KRW 21.300,00 | KRW 20.750,00 | 3,09K |
| 2026-08-26 | KRW 21.150,00 | +0,71 % | KRW 21.200,00 | KRW 21.250,00 | KRW 20.700,00 | 4,55K |
| 2026-08-25 | KRW 21.000,00 | +0,48 % | KRW 20.900,00 | KRW 21.000,00 | KRW 20.350,00 | 7,62K |
| 2026-08-24 | KRW 20.900,00 | +1,46 % | KRW 20.600,00 | KRW 21.000,00 | KRW 20.500,00 | 6,87K |
| 2026-08-21 | KRW 20.600,00 | -1,44 % | KRW 20.800,00 | KRW 20.800,00 | KRW 20.200,00 | 9,24K |
| 2026-08-20 | KRW 20.900,00 | +0,48 % | KRW 20.850,00 | KRW 21.250,00 | KRW 20.600,00 | 15,28K |
| 2026-08-19 | KRW 20.800,00 | +0,48 % | KRW 20.650,00 | KRW 20.950,00 | KRW 20.100,00 | 10,79K |
| 2026-08-18 | KRW 20.700,00 | -4,39 % | KRW 21.800,00 | KRW 21.800,00 | KRW 20.500,00 | 16,90K |
| 2026-08-14 | KRW 21.650,00 | +6,91 % | KRW 20.250,00 | KRW 21.800,00 | KRW 20.100,00 | 29,27K |
| 2026-08-13 | KRW 20.250,00 | -1,22 % | KRW 20.600,00 | KRW 20.800,00 | KRW 20.150,00 | 9,12K |
| 2026-08-12 | KRW 20.500,00 | -1,68 % | KRW 20.850,00 | KRW 20.850,00 | KRW 20.350,00 | 12,36K |
| 2026-08-11 | KRW 20.850,00 | +2,71 % | KRW 20.300,00 | KRW 21.250,00 | KRW 20.100,00 | 29,82K |
| 2026-08-10 | KRW 20.300,00 | +1,50 % | KRW 20.300,00 | KRW 20.400,00 | KRW 19.850,00 | 6,86K |
| 2026-08-07 | KRW 20.000,00 | 0,00 % | KRW 20.050,00 | KRW 20.350,00 | KRW 19.900,00 | 5,75K |
| 2026-08-06 | KRW 20.000,00 | -1,23 % | KRW 20.050,00 | KRW 20.250,00 | KRW 19.810,00 | 9,61K |
| 2026-08-05 | KRW 20.250,00 | +1,45 % | KRW 20.150,00 | KRW 20.250,00 | KRW 19.760,00 | 17,67K |
| 2026-08-04 | KRW 19.960,00 | +2,89 % | KRW 19.410,00 | KRW 20.400,00 | KRW 19.410,00 | 38,92K |
| 2026-08-03 | KRW 19.400,00 | +0,52 % | KRW 19.340,00 | KRW 19.870,00 | KRW 18.940,00 | 37,35K |
| 2026-07-31 | KRW 19.300,00 | +3,71 % | KRW 18.800,00 | KRW 19.500,00 | KRW 18.630,00 | 30,30K |
| 2026-07-30 | KRW 18.610,00 | +0,22 % | KRW 18.400,00 | KRW 19.000,00 | KRW 18.400,00 | 16,06K |
| 2026-07-29 | KRW 18.570,00 | -4,23 % | KRW 19.500,00 | KRW 19.700,00 | KRW 18.410,00 | 29,46K |
| 2026-07-28 | KRW 19.390,00 | -4,72 % | KRW 20.350,00 | KRW 20.450,00 | KRW 19.190,00 | 29,89K |
| 2026-07-27 | KRW 20.350,00 | -0,25 % | KRW 20.500,00 | KRW 20.900,00 | KRW 19.910,00 | 629,89K |
| 2026-07-24 | KRW 20.400,00 | -2,16 % | KRW 20.900,00 | KRW 21.000,00 | KRW 20.050,00 | 10,99K |
| 2026-07-23 | KRW 20.850,00 | +2,46 % | KRW 20.350,00 | KRW 20.850,00 | KRW 20.250,00 | 10,36K |
| 2026-07-22 | KRW 20.350,00 | +0,25 % | KRW 20.300,00 | KRW 21.000,00 | KRW 20.050,00 | 18,37K |
| 2026-07-21 | KRW 20.300,00 | +3,20 % | KRW 19.700,00 | KRW 20.300,00 | KRW 19.700,00 | 17,80K |
| 2026-07-20 | KRW 19.670,00 | 0,00 % | KRW 19.600,00 | KRW 20.200,00 | KRW 19.410,00 | 30,57K |
| 2026-07-16 | KRW 19.670,00 | +2,45 % | KRW 19.400,00 | KRW 19.740,00 | KRW 19.160,00 | 16,80K |
| 2026-07-15 | KRW 19.200,00 | +0,89 % | KRW 19.050,00 | KRW 19.590,00 | KRW 19.050,00 | 19,32K |
| 2026-07-14 | KRW 19.030,00 | +0,95 % | KRW 18.810,00 | KRW 19.300,00 | KRW 18.790,00 | 17,69K |
| 2026-07-13 | KRW 18.850,00 | -1,31 % | KRW 19.300,00 | KRW 19.770,00 | KRW 18.820,00 | 27,68K |
| 2026-07-10 | KRW 19.100,00 | +1,70 % | KRW 18.800,00 | KRW 19.390,00 | KRW 18.730,00 | 35,88K |
| 2026-07-09 | KRW 18.780,00 | +0,11 % | KRW 18.850,00 | KRW 18.870,00 | KRW 18.510,00 | 9,76K |
| 2026-07-08 | KRW 18.760,00 | -1,42 % | KRW 18.590,00 | KRW 19.500,00 | KRW 18.590,00 | 19,07K |
| 2026-07-07 | KRW 19.030,00 | +0,16 % | KRW 19.100,00 | KRW 19.330,00 | KRW 18.620,00 | 19,93K |
| 2026-07-06 | KRW 19.000,00 | -0,31 % | KRW 19.060,00 | KRW 19.290,00 | KRW 18.800,00 | 11,52K |
| 2026-07-03 | KRW 19.060,00 | +1,38 % | KRW 18.800,00 | KRW 19.180,00 | KRW 18.560,00 | 7,11K |
| 2026-07-02 | KRW 18.800,00 | 0,00 % | KRW 18.800,00 | KRW 18.990,00 | KRW 18.110,00 | 19,66K |
| 2026-07-01 | KRW 18.800,00 | +1,84 % | KRW 18.460,00 | KRW 19.470,00 | KRW 18.460,00 | 28,34K |
| 2026-06-30 | KRW 18.460,00 | -3,45 % | KRW 19.120,00 | KRW 19.120,00 | KRW 18.300,00 | 8,42K |
| 2026-06-29 | KRW 19.120,00 | +8,33 % | KRW 17.700,00 | KRW 19.120,00 | KRW 17.700,00 | 19,25K |
| 2026-06-26 | KRW 17.650,00 | -3,02 % | KRW 18.200,00 | KRW 18.280,00 | KRW 17.410,00 | 33,25K |
| 2026-06-25 | KRW 18.200,00 | -1,67 % | KRW 18.510,00 | KRW 18.790,00 | KRW 18.200,00 | 15,80K |
| 2026-06-24 | KRW 18.510,00 | +1,76 % | KRW 18.400,00 | KRW 18.680,00 | KRW 18.100,00 | 14,10K |
| 2026-06-23 | KRW 18.190,00 | -2,20 % | KRW 18.900,00 | KRW 19.340,00 | KRW 18.110,00 | 35,13K |
| 2026-06-22 | KRW 18.600,00 | -0,75 % | KRW 18.600,00 | KRW 19.100,00 | KRW 18.430,00 | 17,94K |
| 2026-06-19 | KRW 18.740,00 | -1,78 % | KRW 19.080,00 | KRW 19.100,00 | KRW 18.500,00 | 16,61K |
| 2026-06-18 | KRW 19.080,00 | -2,60 % | KRW 19.590,00 | KRW 19.590,00 | KRW 18.810,00 | 14,67K |
| 2026-06-17 | KRW 19.590,00 | +2,03 % | KRW 19.410,00 | KRW 19.780,00 | KRW 19.200,00 | 24,40K |
| 2026-06-16 | KRW 19.200,00 | +2,13 % | KRW 18.960,00 | KRW 19.380,00 | KRW 18.920,00 | 14,53K |
| 2026-06-15 | KRW 18.800,00 | +0,11 % | KRW 18.800,00 | KRW 19.360,00 | KRW 18.700,00 | 24,14K |
| 2026-06-12 | KRW 18.780,00 | +2,12 % | KRW 18.700,00 | KRW 19.050,00 | KRW 18.600,00 | 15,43K |
| 2026-06-11 | KRW 18.390,00 | +1,32 % | KRW 18.000,00 | KRW 18.600,00 | KRW 17.900,00 | 14,96K |
| 2026-06-10 | KRW 18.150,00 | -2,05 % | KRW 18.440,00 | KRW 18.440,00 | KRW 17.910,00 | 24,35K |
| 2026-06-09 | KRW 18.530,00 | +3,00 % | KRW 17.990,00 | KRW 18.790,00 | KRW 17.990,00 | 16,53K |
| 2026-06-08 | KRW 17.990,00 | -5,86 % | KRW 18.990,00 | KRW 18.990,00 | KRW 17.840,00 | 40,95K |
| 2026-06-05 | KRW 19.110,00 | -2,20 % | KRW 19.540,00 | KRW 19.540,00 | KRW 19.080,00 | 15,31K |
| 2026-06-04 | KRW 19.540,00 | -0,66 % | KRW 19.740,00 | KRW 20.100,00 | KRW 19.480,00 | 20,76K |
| 2026-06-02 | KRW 19.670,00 | +0,46 % | KRW 19.500,00 | KRW 20.000,00 | KRW 19.140,00 | 26,45K |
| 2026-06-01 | KRW 19.580,00 | -2,83 % | KRW 20.150,00 | KRW 20.350,00 | KRW 19.240,00 | 54,32K |
| 2026-05-29 | KRW 20.150,00 | -3,59 % | KRW 21.150,00 | KRW 21.150,00 | KRW 19.980,00 | 47,18K |
| 2026-05-28 | KRW 20.900,00 | -1,88 % | KRW 21.450,00 | KRW 21.450,00 | KRW 20.050,00 | 35,85K |
| 2026-05-27 | KRW 21.300,00 | -4,27 % | KRW 22.400,00 | KRW 22.500,00 | KRW 20.700,00 | 57,63K |
| 2026-05-26 | KRW 22.250,00 | -1,55 % | KRW 22.650,00 | KRW 23.100,00 | KRW 21.700,00 | 53,63K |
| 2026-05-22 | KRW 22.600,00 | +1,35 % | KRW 22.500,00 | KRW 23.150,00 | KRW 22.400,00 | 18,99K |