SAMYOUNG CO. LTD. 003720
KRX · Südkorea · Prozessindustrie
KRW 6.460,00-10,00 (-0,15 %)
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 6.460,00 | -0,15 % | KRW 6.430,00 | KRW 6.660,00 | KRW 6.400,00 | 156,86K |
| 2026-10-01 | KRW 6.470,00 | +3,03 % | KRW 6.280,00 | KRW 6.470,00 | KRW 6.190,00 | 125,02K |
| 2026-09-30 | KRW 6.280,00 | -0,79 % | KRW 6.290,00 | KRW 6.490,00 | KRW 6.220,00 | 143,60K |
| 2026-09-29 | KRW 6.330,00 | -1,25 % | KRW 6.310,00 | KRW 6.400,00 | KRW 6.140,00 | 125,69K |
| 2026-09-28 | KRW 6.410,00 | -0,47 % | KRW 6.460,00 | KRW 6.640,00 | KRW 6.380,00 | 151,91K |
| 2026-09-23 | KRW 6.440,00 | 0,00 % | KRW 6.460,00 | KRW 6.590,00 | KRW 6.400,00 | 106,81K |
| 2026-09-22 | KRW 6.440,00 | -0,92 % | KRW 6.500,00 | KRW 6.640,00 | KRW 6.380,00 | 96,95K |
| 2026-09-21 | KRW 6.500,00 | -1,52 % | KRW 6.600,00 | KRW 6.600,00 | KRW 6.330,00 | 212,27K |
| 2026-09-18 | KRW 6.600,00 | +0,15 % | KRW 6.630,00 | KRW 6.750,00 | KRW 6.560,00 | 146,22K |
| 2026-09-17 | KRW 6.590,00 | +3,13 % | KRW 6.390,00 | KRW 6.630,00 | KRW 6.360,00 | 172,41K |
| 2026-09-16 | KRW 6.390,00 | +3,23 % | KRW 6.150,00 | KRW 6.420,00 | KRW 6.150,00 | 124,29K |
| 2026-09-15 | KRW 6.190,00 | -0,16 % | KRW 6.080,00 | KRW 6.260,00 | KRW 6.070,00 | 85,00K |
| 2026-09-14 | KRW 6.200,00 | +0,16 % | KRW 6.170,00 | KRW 6.230,00 | KRW 5.960,00 | 76,96K |
| 2026-09-11 | KRW 6.190,00 | +0,32 % | KRW 6.070,00 | KRW 6.350,00 | KRW 6.020,00 | 113,76K |
| 2026-09-10 | KRW 6.170,00 | -0,16 % | KRW 6.180,00 | KRW 6.180,00 | KRW 5.970,00 | 101,00K |
| 2026-09-09 | KRW 6.180,00 | +2,49 % | KRW 6.010,00 | KRW 6.190,00 | KRW 6.000,00 | 90,04K |
| 2026-09-08 | KRW 6.030,00 | -2,43 % | KRW 6.190,00 | KRW 6.260,00 | KRW 5.940,00 | 167,81K |
| 2026-09-07 | KRW 6.180,00 | +1,98 % | KRW 6.070,00 | KRW 6.240,00 | KRW 6.000,00 | 224,39K |
| 2026-09-04 | KRW 6.060,00 | +1,85 % | KRW 5.980,00 | KRW 6.110,00 | KRW 5.960,00 | 107,46K |
| 2026-09-03 | KRW 5.950,00 | -2,14 % | KRW 6.100,00 | KRW 6.180,00 | KRW 5.890,00 | 166,78K |
| 2026-09-02 | KRW 6.080,00 | -2,88 % | KRW 6.100,00 | KRW 6.220,00 | KRW 6.010,00 | 164,55K |
| 2026-09-01 | KRW 6.260,00 | -2,49 % | KRW 6.400,00 | KRW 6.490,00 | KRW 6.180,00 | 156,93K |
| 2026-08-31 | KRW 6.420,00 | -1,08 % | KRW 6.310,00 | KRW 6.470,00 | KRW 6.160,00 | 95,63K |
| 2026-08-28 | KRW 6.490,00 | -0,76 % | KRW 6.480,00 | KRW 6.590,00 | KRW 6.390,00 | 156,88K |
| 2026-08-27 | KRW 6.540,00 | +0,31 % | KRW 6.520,00 | KRW 6.640,00 | KRW 6.430,00 | 100,49K |
| 2026-08-26 | KRW 6.520,00 | -0,31 % | KRW 6.550,00 | KRW 6.660,00 | KRW 6.400,00 | 157,67K |
| 2026-08-25 | KRW 6.540,00 | +0,46 % | KRW 6.410,00 | KRW 6.580,00 | KRW 6.240,00 | 228,56K |
| 2026-08-24 | KRW 6.510,00 | -0,76 % | KRW 6.650,00 | KRW 6.660,00 | KRW 6.430,00 | 140,84K |
| 2026-08-21 | KRW 6.560,00 | -4,37 % | KRW 6.790,00 | KRW 6.800,00 | KRW 6.410,00 | 267,08K |
| 2026-08-20 | KRW 6.860,00 | +0,44 % | KRW 6.900,00 | KRW 7.050,00 | KRW 6.710,00 | 174,47K |
| 2026-08-19 | KRW 6.830,00 | -2,43 % | KRW 6.660,00 | KRW 6.990,00 | KRW 6.570,00 | 183,57K |
| 2026-08-18 | KRW 7.000,00 | -3,05 % | KRW 7.240,00 | KRW 7.520,00 | KRW 6.870,00 | 472,28K |
| 2026-08-14 | KRW 7.220,00 | -1,10 % | KRW 7.340,00 | KRW 7.570,00 | KRW 7.030,00 | 558,19K |
| 2026-08-13 | KRW 7.300,00 | +0,83 % | KRW 7.370,00 | KRW 7.900,00 | KRW 7.070,00 | 1,11M |
| 2026-08-12 | KRW 7.240,00 | -2,43 % | KRW 7.430,00 | KRW 7.430,00 | KRW 7.110,00 | 355,72K |
| 2026-08-11 | KRW 7.420,00 | -3,39 % | KRW 7.750,00 | KRW 8.190,00 | KRW 7.390,00 | 1,07M |
| 2026-08-10 | KRW 7.680,00 | +9,71 % | KRW 7.030,00 | KRW 8.280,00 | KRW 6.900,00 | 1,97M |
| 2026-08-07 | KRW 7.000,00 | -0,71 % | KRW 7.050,00 | KRW 7.280,00 | KRW 6.750,00 | 221,45K |
| 2026-08-06 | KRW 7.050,00 | -3,42 % | KRW 7.170,00 | KRW 7.230,00 | KRW 6.940,00 | 213,32K |
| 2026-08-05 | KRW 7.300,00 | +6,26 % | KRW 7.000,00 | KRW 7.300,00 | KRW 6.890,00 | 417,10K |
| 2026-08-04 | KRW 6.870,00 | +7,68 % | KRW 6.450,00 | KRW 6.870,00 | KRW 6.360,00 | 266,05K |
| 2026-08-03 | KRW 6.380,00 | +1,59 % | KRW 6.100,00 | KRW 6.590,00 | KRW 6.100,00 | 286,70K |
| 2026-07-31 | KRW 6.280,00 | +18,49 % | KRW 5.550,00 | KRW 6.280,00 | KRW 5.460,00 | 420,89K |
| 2026-07-30 | KRW 5.300,00 | -6,69 % | KRW 5.120,00 | KRW 5.670,00 | KRW 5.120,00 | 675,50K |
| 2026-07-29 | KRW 5.680,00 | -6,27 % | KRW 6.020,00 | KRW 6.270,00 | KRW 5.210,00 | 675,96K |
| 2026-07-28 | KRW 6.060,00 | -3,96 % | KRW 6.140,00 | KRW 6.190,00 | KRW 5.810,00 | 368,19K |
| 2026-07-27 | KRW 6.310,00 | +4,30 % | KRW 6.140,00 | KRW 6.570,00 | KRW 5.990,00 | 276,97K |
| 2026-07-24 | KRW 6.050,00 | -3,35 % | KRW 6.190,00 | KRW 6.210,00 | KRW 5.920,00 | 242,94K |
| 2026-07-23 | KRW 6.260,00 | +9,63 % | KRW 5.690,00 | KRW 6.320,00 | KRW 5.690,00 | 287,16K |
| 2026-07-22 | KRW 5.710,00 | +0,18 % | KRW 5.820,00 | KRW 5.980,00 | KRW 5.640,00 | 142,64K |
| 2026-07-21 | KRW 5.700,00 | +0,18 % | KRW 5.700,00 | KRW 5.870,00 | KRW 5.500,00 | 123,90K |
| 2026-07-20 | KRW 5.690,00 | -3,56 % | KRW 5.760,00 | KRW 6.000,00 | KRW 5.450,00 | 230,78K |
| 2026-07-16 | KRW 5.900,00 | -3,28 % | KRW 6.020,00 | KRW 6.020,00 | KRW 5.730,00 | 183,19K |
| 2026-07-15 | KRW 6.100,00 | +6,27 % | KRW 5.810,00 | KRW 6.200,00 | KRW 5.810,00 | 201,70K |
| 2026-07-14 | KRW 5.740,00 | -1,71 % | KRW 5.740,00 | KRW 5.830,00 | KRW 5.400,00 | 486,83K |
| 2026-07-13 | KRW 5.840,00 | -3,79 % | KRW 6.100,00 | KRW 6.310,00 | KRW 5.810,00 | 288,90K |
| 2026-07-10 | KRW 6.070,00 | +4,84 % | KRW 5.830,00 | KRW 6.170,00 | KRW 5.830,00 | 167,19K |
| 2026-07-09 | KRW 5.790,00 | +0,87 % | KRW 5.760,00 | KRW 6.020,00 | KRW 5.600,00 | 246,43K |
| 2026-07-08 | KRW 5.740,00 | -5,59 % | KRW 5.980,00 | KRW 6.060,00 | KRW 5.680,00 | 386,83K |
| 2026-07-07 | KRW 6.080,00 | -3,80 % | KRW 6.180,00 | KRW 6.380,00 | KRW 5.910,00 | 257,25K |
| 2026-07-06 | KRW 6.320,00 | -4,10 % | KRW 6.630,00 | KRW 6.640,00 | KRW 6.170,00 | 329,93K |
| 2026-07-03 | KRW 6.590,00 | +3,62 % | KRW 6.420,00 | KRW 6.590,00 | KRW 6.200,00 | 385,14K |
| 2026-07-02 | KRW 6.360,00 | -9,14 % | KRW 6.840,00 | KRW 6.860,00 | KRW 6.360,00 | 536,64K |
| 2026-07-01 | KRW 7.000,00 | +2,34 % | KRW 6.850,00 | KRW 7.250,00 | KRW 6.650,00 | 498,71K |
| 2026-06-30 | KRW 6.840,00 | +0,15 % | KRW 6.780,00 | KRW 6.950,00 | KRW 6.670,00 | 195,73K |
| 2026-06-29 | KRW 6.830,00 | +5,40 % | KRW 6.400,00 | KRW 6.900,00 | KRW 6.400,00 | 354,73K |
| 2026-06-26 | KRW 6.480,00 | -6,63 % | KRW 6.880,00 | KRW 6.880,00 | KRW 6.200,00 | 623,14K |
| 2026-06-25 | KRW 6.940,00 | -2,25 % | KRW 7.100,00 | KRW 7.240,00 | KRW 6.670,00 | 602,22K |
| 2026-06-24 | KRW 7.100,00 | -0,28 % | KRW 7.110,00 | KRW 7.190,00 | KRW 6.820,00 | 541,15K |
| 2026-06-23 | KRW 7.120,00 | -7,53 % | KRW 7.700,00 | KRW 7.840,00 | KRW 7.070,00 | 688,41K |
| 2026-06-22 | KRW 7.700,00 | 0,00 % | KRW 7.450,00 | KRW 7.870,00 | KRW 7.450,00 | 537,00K |
| 2026-06-19 | KRW 7.700,00 | -7,78 % | KRW 8.350,00 | KRW 8.420,00 | KRW 7.520,00 | 1,22M |
| 2026-06-18 | KRW 8.350,00 | -3,02 % | KRW 8.620,00 | KRW 8.620,00 | KRW 8.250,00 | 401,38K |
| 2026-06-17 | KRW 8.610,00 | -1,71 % | KRW 8.750,00 | KRW 8.940,00 | KRW 8.540,00 | 320,70K |
| 2026-06-16 | KRW 8.760,00 | +1,15 % | KRW 8.680,00 | KRW 8.820,00 | KRW 8.300,00 | 580,05K |
| 2026-06-15 | KRW 8.660,00 | +2,97 % | KRW 8.610,00 | KRW 8.890,00 | KRW 8.560,00 | 634,28K |
| 2026-06-12 | KRW 8.410,00 | +2,44 % | KRW 8.500,00 | KRW 8.630,00 | KRW 8.210,00 | 501,96K |
| 2026-06-11 | KRW 8.210,00 | +0,49 % | KRW 8.090,00 | KRW 8.250,00 | KRW 7.850,00 | 414,44K |
| 2026-06-10 | KRW 8.170,00 | -2,27 % | KRW 8.300,00 | KRW 8.550,00 | KRW 7.860,00 | 678 |
| 2026-06-09 | KRW 8.360,00 | +6,63 % | KRW 7.910,00 | KRW 8.440,00 | KRW 7.910,00 | 576,97K |
| 2026-06-08 | KRW 7.840,00 | -8,62 % | KRW 8.000,00 | KRW 8.240,00 | KRW 7.390,00 | 686,47K |
| 2026-06-05 | KRW 8.580,00 | -1,38 % | KRW 8.510,00 | KRW 8.680,00 | KRW 8.300,00 | 643,29K |
| 2026-06-04 | KRW 8.700,00 | -1,58 % | KRW 8.840,00 | KRW 9.080,00 | KRW 8.550,00 | 732,31K |
| 2026-06-02 | KRW 8.840,00 | -9,80 % | KRW 9.660,00 | KRW 9.660,00 | KRW 8.710,00 | 1,50M |
| 2026-06-01 | KRW 9.800,00 | +4,14 % | KRW 9.300,00 | KRW 10.020,00 | KRW 9.010,00 | 1,51M |
| 2026-05-29 | KRW 9.410,00 | -7,65 % | KRW 10.000,00 | KRW 10.270,00 | KRW 9.100,00 | 1,83M |
| 2026-05-28 | KRW 10.190,00 | -8,20 % | KRW 10.900,00 | KRW 11.260,00 | KRW 9.820,00 | 2,19M |
| 2026-05-27 | KRW 11.100,00 | -16,23 % | KRW 13.680,00 | KRW 13.910,00 | KRW 11.100,00 | 4,15M |
| 2026-05-26 | KRW 13.250,00 | +23,83 % | KRW 11.000,00 | KRW 13.830,00 | KRW 9.950,00 | 8,30M |
| 2026-05-22 | KRW 10.700,00 | +4,39 % | KRW 10.250,00 | KRW 11.080,00 | KRW 10.250,00 | 1,11M |