SNT DYNAMICS CO., Ltd 003570
KRX · Südkorea · Produzierendes Gewerbe
KRW 30.450,00-450,00 (-1,46 %)
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 30.450,00 | -1,46 % | KRW 30.750,00 | KRW 31.550,00 | KRW 30.100,00 | 89,20K |
| 2026-09-30 | KRW 30.900,00 | -0,32 % | KRW 30.500,00 | KRW 31.750,00 | KRW 29.500,00 | 187,66K |
| 2026-09-29 | KRW 31.000,00 | +4,03 % | KRW 29.150,00 | KRW 36.200,00 | KRW 27.700,00 | 782,36K |
| 2026-09-28 | KRW 29.800,00 | +14,40 % | KRW 26.300,00 | KRW 30.650,00 | KRW 25.900,00 | 197,72K |
| 2026-09-23 | KRW 26.050,00 | -4,05 % | KRW 27.250,00 | KRW 27.350,00 | KRW 26.050,00 | 63,76K |
| 2026-09-22 | KRW 27.150,00 | -1,09 % | KRW 27.500,00 | KRW 27.700,00 | KRW 27.050,00 | 25,47K |
| 2026-09-21 | KRW 27.450,00 | -2,49 % | KRW 28.450,00 | KRW 28.450,00 | KRW 27.350,00 | 18,05K |
| 2026-09-18 | KRW 28.150,00 | -1,57 % | KRW 28.950,00 | KRW 28.950,00 | KRW 28.000,00 | 16,49K |
| 2026-09-17 | KRW 28.600,00 | +5,73 % | KRW 27.450,00 | KRW 29.200,00 | KRW 27.250,00 | 59,19K |
| 2026-09-16 | KRW 27.050,00 | -1,99 % | KRW 27.850,00 | KRW 27.850,00 | KRW 27.000,00 | 27,07K |
| 2026-09-15 | KRW 27.600,00 | -2,30 % | KRW 28.250,00 | KRW 28.350,00 | KRW 27.500,00 | 23,39K |
| 2026-09-14 | KRW 28.250,00 | -1,74 % | KRW 28.750,00 | KRW 28.850,00 | KRW 28.050,00 | 19,13K |
| 2026-09-11 | KRW 28.750,00 | +1,05 % | KRW 28.250,00 | KRW 29.350,00 | KRW 27.800,00 | 40,67K |
| 2026-09-10 | KRW 28.450,00 | -1,22 % | KRW 28.300,00 | KRW 29.050,00 | KRW 27.700,00 | 44,99K |
| 2026-09-09 | KRW 28.800,00 | +0,52 % | KRW 29.000,00 | KRW 29.350,00 | KRW 28.750,00 | 63,31K |
| 2026-09-08 | KRW 28.650,00 | -1,55 % | KRW 29.100,00 | KRW 29.450,00 | KRW 28.500,00 | 15,49K |
| 2026-09-07 | KRW 29.100,00 | +3,19 % | KRW 28.850,00 | KRW 29.100,00 | KRW 28.250,00 | 18,12K |
| 2026-09-04 | KRW 28.200,00 | -0,88 % | KRW 29.100,00 | KRW 29.100,00 | KRW 28.200,00 | 15,42K |
| 2026-09-03 | KRW 28.450,00 | +1,07 % | KRW 28.400,00 | KRW 29.100,00 | KRW 27.900,00 | 97,97K |
| 2026-09-02 | KRW 28.150,00 | -2,60 % | KRW 28.900,00 | KRW 28.900,00 | KRW 27.900,00 | 61,62K |
| 2026-09-01 | KRW 28.900,00 | -1,37 % | KRW 29.650,00 | KRW 29.800,00 | KRW 28.700,00 | 48,19K |
| 2026-08-31 | KRW 29.300,00 | -4,40 % | KRW 30.650,00 | KRW 30.650,00 | KRW 28.900,00 | 67,01K |
| 2026-08-28 | KRW 30.650,00 | -1,61 % | KRW 31.300,00 | KRW 31.300,00 | KRW 30.100,00 | 25,71K |
| 2026-08-27 | KRW 31.150,00 | +0,65 % | KRW 31.300,00 | KRW 31.850,00 | KRW 31.000,00 | 29,16K |
| 2026-08-26 | KRW 30.950,00 | +3,51 % | KRW 29.800,00 | KRW 31.200,00 | KRW 29.550,00 | 25,69K |
| 2026-08-25 | KRW 29.900,00 | +0,17 % | KRW 29.850,00 | KRW 30.150,00 | KRW 29.150,00 | 20,07K |
| 2026-08-24 | KRW 29.850,00 | +1,53 % | KRW 29.350,00 | KRW 30.150,00 | KRW 29.300,00 | 15,29K |
| 2026-08-21 | KRW 29.400,00 | -5,92 % | KRW 31.100,00 | KRW 31.100,00 | KRW 28.950,00 | 55,57K |
| 2026-08-20 | KRW 31.250,00 | -7,13 % | KRW 33.650,00 | KRW 33.650,00 | KRW 31.150,00 | 80,10K |
| 2026-08-19 | KRW 33.650,00 | +7,00 % | KRW 32.650,00 | KRW 34.300,00 | KRW 31.000,00 | 108,61K |
| 2026-08-18 | KRW 31.450,00 | -3,53 % | KRW 33.050,00 | KRW 33.100,00 | KRW 31.000,00 | 58,53K |
| 2026-08-14 | KRW 32.600,00 | +1,88 % | KRW 32.350,00 | KRW 32.950,00 | KRW 31.750,00 | 49,81K |
| 2026-08-13 | KRW 32.000,00 | -1,39 % | KRW 32.900,00 | KRW 33.150,00 | KRW 31.650,00 | 34,07K |
| 2026-08-12 | KRW 32.450,00 | +0,93 % | KRW 32.450,00 | KRW 32.900,00 | KRW 31.500,00 | 41,45K |
| 2026-08-11 | KRW 32.150,00 | -1,83 % | KRW 32.650,00 | KRW 33.500,00 | KRW 31.900,00 | 30,15K |
| 2026-08-10 | KRW 32.750,00 | +2,34 % | KRW 32.250,00 | KRW 33.300,00 | KRW 32.100,00 | 57,77K |
| 2026-08-07 | KRW 32.000,00 | +1,75 % | KRW 31.000,00 | KRW 32.250,00 | KRW 31.000,00 | 37,17K |
| 2026-08-06 | KRW 31.450,00 | +0,32 % | KRW 31.350,00 | KRW 31.900,00 | KRW 30.750,00 | 44,64K |
| 2026-08-05 | KRW 31.350,00 | +1,13 % | KRW 31.400,00 | KRW 32.050,00 | KRW 30.900,00 | 123,50K |
| 2026-08-04 | KRW 31.000,00 | +1,31 % | KRW 31.000,00 | KRW 31.600,00 | KRW 30.300,00 | 63,72K |
| 2026-08-03 | KRW 30.600,00 | -0,65 % | KRW 30.350,00 | KRW 31.150,00 | KRW 28.850,00 | 29,48K |
| 2026-07-31 | KRW 30.800,00 | +0,16 % | KRW 31.450,00 | KRW 31.450,00 | KRW 29.500,00 | 112,25K |
| 2026-07-30 | KRW 30.750,00 | +6,03 % | KRW 28.000,00 | KRW 32.350,00 | KRW 28.000,00 | 54,56K |
| 2026-07-29 | KRW 29.000,00 | -8,23 % | KRW 30.850,00 | KRW 32.250,00 | KRW 28.400,00 | 65,33K |
| 2026-07-28 | KRW 31.600,00 | -5,95 % | KRW 33.050,00 | KRW 33.900,00 | KRW 31.000,00 | 53,13K |
| 2026-07-27 | KRW 33.600,00 | -4,00 % | KRW 34.650,00 | KRW 34.750,00 | KRW 33.000,00 | 49,15K |
| 2026-07-24 | KRW 35.000,00 | +2,79 % | KRW 33.850,00 | KRW 36.700,00 | KRW 33.850,00 | 121,13K |
| 2026-07-23 | KRW 34.050,00 | +4,93 % | KRW 32.600,00 | KRW 34.600,00 | KRW 32.300,00 | 71,45K |
| 2026-07-22 | KRW 32.450,00 | +0,78 % | KRW 33.050,00 | KRW 33.650,00 | KRW 32.150,00 | 82,65K |
| 2026-07-21 | KRW 32.200,00 | 0,00 % | KRW 31.500,00 | KRW 32.550,00 | KRW 31.200,00 | 18,41K |
| 2026-07-20 | KRW 32.200,00 | -6,80 % | KRW 34.450,00 | KRW 34.450,00 | KRW 32.000,00 | 112,30K |
| 2026-07-16 | KRW 34.550,00 | -0,43 % | KRW 34.550,00 | KRW 35.200,00 | KRW 33.300,00 | 18,71K |
| 2026-07-15 | KRW 34.700,00 | +5,15 % | KRW 33.100,00 | KRW 34.900,00 | KRW 33.100,00 | 26,21K |
| 2026-07-14 | KRW 33.000,00 | -9,59 % | KRW 34.850,00 | KRW 34.850,00 | KRW 32.250,00 | 51,05K |
| 2026-07-13 | KRW 36.500,00 | +8,96 % | KRW 33.500,00 | KRW 36.500,00 | KRW 33.250,00 | 143,06K |
| 2026-07-10 | KRW 33.500,00 | +2,60 % | KRW 32.250,00 | KRW 34.450,00 | KRW 32.250,00 | 43,27K |
| 2026-07-09 | KRW 32.650,00 | -2,10 % | KRW 32.500,00 | KRW 35.500,00 | KRW 32.150,00 | 50,53K |
| 2026-07-08 | KRW 33.350,00 | -4,71 % | KRW 34.350,00 | KRW 35.150,00 | KRW 33.000,00 | 19,44K |
| 2026-07-07 | KRW 35.000,00 | -2,10 % | KRW 34.750,00 | KRW 36.050,00 | KRW 34.000,00 | 26,52K |
| 2026-07-06 | KRW 35.750,00 | 0,00 % | KRW 36.100,00 | KRW 37.450,00 | KRW 35.000,00 | 36,06K |
| 2026-07-03 | KRW 35.750,00 | +2,44 % | KRW 34.900,00 | KRW 35.850,00 | KRW 33.550,00 | 23,74K |
| 2026-07-02 | KRW 34.900,00 | -1,83 % | KRW 34.750,00 | KRW 36.300,00 | KRW 34.300,00 | 36,31K |
| 2026-07-01 | KRW 35.550,00 | +1,43 % | KRW 35.750,00 | KRW 36.350,00 | KRW 34.750,00 | 27,79K |
| 2026-06-30 | KRW 35.050,00 | -7,15 % | KRW 37.750,00 | KRW 37.850,00 | KRW 35.000,00 | 213,62K |
| 2026-06-29 | KRW 37.750,00 | +10,87 % | KRW 33.700,00 | KRW 38.300,00 | KRW 33.700,00 | 166,67K |
| 2026-06-26 | KRW 34.050,00 | -5,42 % | KRW 35.500,00 | KRW 35.950,00 | KRW 33.300,00 | 143,74K |
| 2026-06-25 | KRW 36.000,00 | -2,83 % | KRW 37.100,00 | KRW 37.850,00 | KRW 34.500,00 | 72,08K |
| 2026-06-24 | KRW 37.050,00 | +1,37 % | KRW 36.000,00 | KRW 37.600,00 | KRW 35.400,00 | 113,66K |
| 2026-06-23 | KRW 36.550,00 | -6,52 % | KRW 39.250,00 | KRW 40.700,00 | KRW 36.500,00 | 55,27K |
| 2026-06-22 | KRW 39.100,00 | -3,34 % | KRW 41.150,00 | KRW 41.150,00 | KRW 39.050,00 | 54,32K |
| 2026-06-19 | KRW 40.450,00 | -2,06 % | KRW 42.200,00 | KRW 42.200,00 | KRW 40.100,00 | 55,78K |
| 2026-06-18 | KRW 41.300,00 | -8,83 % | KRW 45.350,00 | KRW 45.650,00 | KRW 41.300,00 | 79,46K |
| 2026-06-17 | KRW 45.300,00 | -2,69 % | KRW 46.550,00 | KRW 47.100,00 | KRW 45.200,00 | 39,25K |
| 2026-06-16 | KRW 46.550,00 | +8,76 % | KRW 43.450,00 | KRW 47.100,00 | KRW 43.400,00 | 90,71K |
| 2026-06-15 | KRW 42.800,00 | +4,65 % | KRW 42.100,00 | KRW 43.650,00 | KRW 40.800,00 | 38,19K |
| 2026-06-12 | KRW 40.900,00 | +0,62 % | KRW 41.350,00 | KRW 41.750,00 | KRW 40.100,00 | 151,34K |
| 2026-06-11 | KRW 40.650,00 | -3,90 % | KRW 42.200,00 | KRW 42.450,00 | KRW 40.100,00 | 43,53K |
| 2026-06-10 | KRW 42.300,00 | +6,28 % | KRW 40.650,00 | KRW 42.600,00 | KRW 40.000,00 | 55,83K |
| 2026-06-09 | KRW 39.800,00 | -0,50 % | KRW 39.250,00 | KRW 41.300,00 | KRW 39.250,00 | 75,85K |
| 2026-06-08 | KRW 40.000,00 | -6,54 % | KRW 39.550,00 | KRW 41.700,00 | KRW 39.000,00 | 47,40K |
| 2026-06-05 | KRW 42.800,00 | +1,42 % | KRW 41.750,00 | KRW 44.400,00 | KRW 40.350,00 | 52,19K |
| 2026-06-04 | KRW 42.200,00 | +3,69 % | KRW 39.050,00 | KRW 42.450,00 | KRW 39.050,00 | 35,51K |
| 2026-06-02 | KRW 40.700,00 | -6,44 % | KRW 43.000,00 | KRW 43.500,00 | KRW 39.650,00 | 175,55K |
| 2026-06-01 | KRW 43.500,00 | +0,69 % | KRW 42.100,00 | KRW 46.400,00 | KRW 41.400,00 | 62,90K |
| 2026-05-29 | KRW 43.200,00 | -0,58 % | KRW 43.800,00 | KRW 44.150,00 | KRW 40.850,00 | 87,80K |
| 2026-05-28 | KRW 43.450,00 | -6,56 % | KRW 46.450,00 | KRW 46.450,00 | KRW 42.600,00 | 68,05K |
| 2026-05-27 | KRW 46.500,00 | -3,63 % | KRW 47.600,00 | KRW 47.600,00 | KRW 44.750,00 | 107,57K |
| 2026-05-26 | KRW 48.250,00 | +1,15 % | KRW 48.850,00 | KRW 50.000,00 | KRW 47.400,00 | 67,65K |
| 2026-05-22 | KRW 47.700,00 | +5,18 % | KRW 45.550,00 | KRW 49.900,00 | KRW 45.550,00 | 127,05K |
| 2026-05-21 | KRW 45.350,00 | -1,63 % | KRW 46.450,00 | KRW 47.450,00 | KRW 44.700,00 | 84,81K |