Sajodaerim Corporation 003960
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 27.200,00+150,00 (+0,55 %)
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 27.200,00 | +0,55 % | KRW 27.450,00 | KRW 27.450,00 | KRW 26.900,00 | 2,06K |
| 2026-10-01 | KRW 27.050,00 | -1,99 % | KRW 27.550,00 | KRW 27.550,00 | KRW 26.800,00 | 4,97K |
| 2026-09-30 | KRW 27.600,00 | +2,03 % | KRW 27.150,00 | KRW 27.950,00 | KRW 26.750,00 | 4,41K |
| 2026-09-29 | KRW 27.050,00 | +0,37 % | KRW 26.900,00 | KRW 27.200,00 |
| KRW 26.850,00 |
| 1,05K |
| 2026-09-28 | KRW 26.950,00 | +1,32 % | KRW 26.700,00 | KRW 27.150,00 | KRW 26.650,00 | 2,67K |
| 2026-09-23 | KRW 26.600,00 | 0,00 % | KRW 26.650,00 | KRW 26.900,00 | KRW 26.500,00 | 1,40K |
| 2026-09-22 | KRW 26.600,00 | -0,75 % | KRW 26.800,00 | KRW 27.050,00 | KRW 26.500,00 | 3,15K |
| 2026-09-21 | KRW 26.800,00 | -3,42 % | KRW 27.100,00 | KRW 27.250,00 | KRW 26.750,00 | 6,47K |
| 2026-09-18 | KRW 27.750,00 | -0,72 % | KRW 27.950,00 | KRW 28.200,00 | KRW 27.500,00 | 5,51K |
| 2026-09-17 | KRW 27.950,00 | +0,72 % | KRW 27.950,00 | KRW 28.150,00 | KRW 27.800,00 | 794 |
| 2026-09-16 | KRW 27.750,00 | -3,14 % | KRW 28.600,00 | KRW 28.600,00 | KRW 27.750,00 | 3,03K |
| 2026-09-15 | KRW 28.650,00 | -1,04 % | KRW 28.900,00 | KRW 29.000,00 | KRW 28.600,00 | 848 |
| 2026-09-14 | KRW 28.950,00 | -1,03 % | KRW 29.250,00 | KRW 29.250,00 | KRW 28.550,00 | 937 |
| 2026-09-11 | KRW 29.250,00 | +0,52 % | KRW 29.100,00 | KRW 29.250,00 | KRW 28.800,00 | 1,03K |
| 2026-09-10 | KRW 29.100,00 | +0,87 % | KRW 28.800,00 | KRW 29.300,00 | KRW 28.400,00 | 5,02K |
| 2026-09-09 | KRW 28.850,00 | -1,20 % | KRW 29.300,00 | KRW 29.300,00 | KRW 28.800,00 | 2,02K |
| 2026-09-08 | KRW 29.200,00 | -1,52 % | KRW 29.700,00 | KRW 29.850,00 | KRW 29.050,00 | 3,61K |
| 2026-09-07 | KRW 29.650,00 | -3,73 % | KRW 30.750,00 | KRW 30.750,00 | KRW 29.600,00 | 4,72K |
| 2026-09-04 | KRW 30.800,00 | +1,65 % | KRW 30.600,00 | KRW 30.800,00 | KRW 30.300,00 | 996 |
| 2026-09-03 | KRW 30.300,00 | -1,30 % | KRW 30.650,00 | KRW 31.000,00 | KRW 30.150,00 | 1,87K |
| 2026-09-02 | KRW 30.700,00 | -0,81 % | KRW 30.950,00 | KRW 30.950,00 | KRW 30.400,00 | 1,77K |
| 2026-09-01 | KRW 30.950,00 | -0,16 % | KRW 30.850,00 | KRW 31.300,00 | KRW 30.400,00 | 7,46K |
| 2026-08-31 | KRW 31.000,00 | 0,00 % | KRW 31.050,00 | KRW 31.200,00 | KRW 30.650,00 | 3,86K |
| 2026-08-28 | KRW 31.000,00 | +1,97 % | KRW 30.900,00 | KRW 31.100,00 | KRW 30.350,00 | 149,78K |
| 2026-08-27 | KRW 30.400,00 | -2,09 % | KRW 31.100,00 | KRW 31.350,00 | KRW 30.400,00 | 6,78K |
| 2026-08-26 | KRW 31.050,00 | +2,31 % | KRW 30.800,00 | KRW 31.150,00 | KRW 30.150,00 | 2,92K |
| 2026-08-25 | KRW 30.350,00 | -1,14 % | KRW 30.650,00 | KRW 30.650,00 | KRW 30.050,00 | 3,94K |
| 2026-08-24 | KRW 30.700,00 | +1,66 % | KRW 29.400,00 | KRW 30.750,00 | KRW 29.400,00 | 3,92K |
| 2026-08-21 | KRW 30.200,00 | +0,83 % | KRW 30.200,00 | KRW 30.200,00 | KRW 29.600,00 | 2,73K |
| 2026-08-20 | KRW 29.950,00 | -0,50 % | KRW 30.150,00 | KRW 30.150,00 | KRW 29.750,00 | 2,29K |
| 2026-08-19 | KRW 30.100,00 | -1,15 % | KRW 30.300,00 | KRW 30.300,00 | KRW 29.350,00 | 3,97K |
| 2026-08-18 | KRW 30.450,00 | -3,79 % | KRW 30.800,00 | KRW 30.900,00 | KRW 29.500,00 | 11,92K |
| 2026-08-14 | KRW 31.650,00 | +0,80 % | KRW 31.400,00 | KRW 31.800,00 | KRW 31.100,00 | 2,20K |
| 2026-08-13 | KRW 31.400,00 | -1,72 % | KRW 32.100,00 | KRW 32.100,00 | KRW 31.000,00 | 7,30K |
| 2026-08-12 | KRW 31.950,00 | -2,59 % | KRW 32.700,00 | KRW 32.700,00 | KRW 31.700,00 | 4,20K |
| 2026-08-11 | KRW 32.800,00 | +1,86 % | KRW 32.200,00 | KRW 32.900,00 | KRW 32.150,00 | 9,16K |
| 2026-08-10 | KRW 32.200,00 | +1,74 % | KRW 31.650,00 | KRW 32.200,00 | KRW 31.300,00 | 6,37K |
| 2026-08-07 | KRW 31.650,00 | +2,76 % | KRW 30.900,00 | KRW 31.700,00 | KRW 30.700,00 | 30,43K |
| 2026-08-06 | KRW 30.800,00 | 0,00 % | KRW 30.900,00 | KRW 31.000,00 | KRW 30.450,00 | 3,40K |
| 2026-08-05 | KRW 30.800,00 | +0,82 % | KRW 30.650,00 | KRW 30.800,00 | KRW 30.400,00 | 4,10K |
| 2026-08-04 | KRW 30.550,00 | +0,99 % | KRW 30.650,00 | KRW 30.650,00 | KRW 30.050,00 | 2,64K |
| 2026-08-03 | KRW 30.250,00 | +0,83 % | KRW 30.000,00 | KRW 30.450,00 | KRW 29.800,00 | 6,29K |
| 2026-07-31 | KRW 30.000,00 | +3,27 % | KRW 28.950,00 | KRW 30.000,00 | KRW 28.500,00 | 14,09K |
| 2026-07-30 | KRW 29.050,00 | 0,00 % | KRW 28.350,00 | KRW 29.500,00 | KRW 27.600,00 | 8,79K |
| 2026-07-29 | KRW 29.050,00 | -1,36 % | KRW 29.050,00 | KRW 30.150,00 | KRW 28.150,00 | 17,31K |
| 2026-07-28 | KRW 29.450,00 | -2,64 % | KRW 30.400,00 | KRW 30.400,00 | KRW 29.050,00 | 7,36K |
| 2026-07-27 | KRW 30.250,00 | +0,83 % | KRW 30.300,00 | KRW 30.650,00 | KRW 30.100,00 | 3,51K |
| 2026-07-24 | KRW 30.000,00 | -0,17 % | KRW 30.050,00 | KRW 30.600,00 | KRW 29.650,00 | 3,60K |
| 2026-07-23 | KRW 30.050,00 | +1,35 % | KRW 29.650,00 | KRW 30.450,00 | KRW 29.600,00 | 3,86K |
| 2026-07-22 | KRW 29.650,00 | +0,34 % | KRW 29.550,00 | KRW 29.950,00 | KRW 29.200,00 | 8,08K |
| 2026-07-21 | KRW 29.550,00 | +0,51 % | KRW 29.450,00 | KRW 29.800,00 | KRW 29.050,00 | 3,74K |
| 2026-07-20 | KRW 29.400,00 | -0,68 % | KRW 29.600,00 | KRW 29.900,00 | KRW 29.100,00 | 11,38K |
| 2026-07-16 | KRW 29.600,00 | 0,00 % | KRW 30.000,00 | KRW 30.350,00 | KRW 29.300,00 | 3,55K |
| 2026-07-15 | KRW 29.600,00 | +1,54 % | KRW 28.950,00 | KRW 29.950,00 | KRW 28.950,00 | 3,25K |
| 2026-07-14 | KRW 29.150,00 | +1,22 % | KRW 28.900,00 | KRW 29.400,00 | KRW 28.450,00 | 17,66K |
| 2026-07-13 | KRW 28.800,00 | -3,52 % | KRW 29.550,00 | KRW 29.750,00 | KRW 28.500,00 | 17,85K |
| 2026-07-10 | KRW 29.850,00 | +1,19 % | KRW 29.800,00 | KRW 30.200,00 | KRW 29.500,00 | 22,06K |
| 2026-07-09 | KRW 29.500,00 | +0,34 % | KRW 29.150,00 | KRW 29.500,00 | KRW 28.600,00 | 6,65K |
| 2026-07-08 | KRW 29.400,00 | -2,16 % | KRW 29.800,00 | KRW 30.000,00 | KRW 29.150,00 | 6,70K |
| 2026-07-07 | KRW 30.050,00 | +0,33 % | KRW 29.500,00 | KRW 30.050,00 | KRW 29.200,00 | 9,40K |
| 2026-07-06 | KRW 29.950,00 | +2,74 % | KRW 29.400,00 | KRW 30.750,00 | KRW 29.200,00 | 12,17K |
| 2026-07-03 | KRW 29.150,00 | 0,00 % | KRW 29.250,00 | KRW 29.450,00 | KRW 28.650,00 | 11,21K |
| 2026-07-02 | KRW 29.150,00 | +3,74 % | KRW 28.100,00 | KRW 29.500,00 | KRW 27.750,00 | 12,26K |
| 2026-07-01 | KRW 28.100,00 | +2,55 % | KRW 27.300,00 | KRW 28.300,00 | KRW 27.300,00 | 5,22K |
| 2026-06-30 | KRW 27.400,00 | +0,55 % | KRW 26.900,00 | KRW 27.700,00 | KRW 26.900,00 | 2,19K |
| 2026-06-29 | KRW 27.250,00 | +5,62 % | KRW 25.500,00 | KRW 27.550,00 | KRW 25.500,00 | 7,28K |
| 2026-06-26 | KRW 25.800,00 | -0,19 % | KRW 26.400,00 | KRW 26.400,00 | KRW 24.900,00 | 13,28K |
| 2026-06-25 | KRW 25.850,00 | -0,19 % | KRW 25.900,00 | KRW 26.600,00 | KRW 25.850,00 | 7,41K |
| 2026-06-24 | KRW 25.900,00 | -2,81 % | KRW 26.500,00 | KRW 26.600,00 | KRW 25.850,00 | 4,55K |
| 2026-06-23 | KRW 26.650,00 | -0,74 % | KRW 27.000,00 | KRW 27.000,00 | KRW 26.300,00 | 10,27K |
| 2026-06-22 | KRW 26.850,00 | -3,07 % | KRW 27.600,00 | KRW 27.700,00 | KRW 26.650,00 | 5,17K |
| 2026-06-19 | KRW 27.700,00 | +3,55 % | KRW 26.500,00 | KRW 27.700,00 | KRW 26.100,00 | 36,49K |
| 2026-06-18 | KRW 26.750,00 | -1,29 % | KRW 26.850,00 | KRW 26.950,00 | KRW 26.200,00 | 9,13K |
| 2026-06-17 | KRW 27.100,00 | +0,37 % | KRW 26.950,00 | KRW 27.150,00 | KRW 26.400,00 | 2,66K |
| 2026-06-16 | KRW 27.000,00 | +1,69 % | KRW 27.200,00 | KRW 27.200,00 | KRW 26.400,00 | 7,76K |
| 2026-06-15 | KRW 26.550,00 | +3,11 % | KRW 25.850,00 | KRW 27.050,00 | KRW 25.850,00 | 7,18K |
| 2026-06-12 | KRW 25.750,00 | +2,79 % | KRW 25.100,00 | KRW 26.600,00 | KRW 25.100,00 | 5,44K |
| 2026-06-11 | KRW 25.050,00 | -1,38 % | KRW 25.100,00 | KRW 25.950,00 | KRW 25.000,00 | 8,72K |
| 2026-06-10 | KRW 25.400,00 | -2,50 % | KRW 25.400,00 | KRW 25.800,00 | KRW 25.100,00 | 6,34K |
| 2026-06-09 | KRW 26.050,00 | +4,20 % | KRW 23.200,00 | KRW 26.200,00 | KRW 23.200,00 | 7,47K |
| 2026-06-08 | KRW 25.000,00 | -6,02 % | KRW 26.300,00 | KRW 26.300,00 | KRW 24.950,00 | 6,29K |
| 2026-06-05 | KRW 26.600,00 | +0,57 % | KRW 26.200,00 | KRW 26.850,00 | KRW 26.050,00 | 4,28K |
| 2026-06-04 | KRW 26.450,00 | -0,56 % | KRW 26.650,00 | KRW 27.000,00 | KRW 26.200,00 | 4,84K |
| 2026-06-02 | KRW 26.600,00 | -1,85 % | KRW 26.850,00 | KRW 27.150,00 | KRW 26.200,00 | 3,97K |
| 2026-06-01 | KRW 27.100,00 | -3,04 % | KRW 27.500,00 | KRW 28.000,00 | KRW 26.800,00 | 15,89K |
| 2026-05-29 | KRW 27.950,00 | -2,10 % | KRW 28.400,00 | KRW 28.500,00 | KRW 27.700,00 | 5,26K |
| 2026-05-28 | KRW 28.550,00 | +0,53 % | KRW 28.350,00 | KRW 28.700,00 | KRW 27.500,00 | 18,70K |
| 2026-05-27 | KRW 28.400,00 | -3,57 % | KRW 29.100,00 | KRW 29.200,00 | KRW 28.350,00 | 8,06K |
| 2026-05-26 | KRW 29.450,00 | -1,83 % | KRW 30.100,00 | KRW 30.100,00 | KRW 29.100,00 | 8,39K |
| 2026-05-22 | KRW 30.000,00 | +5,26 % | KRW 28.800,00 | KRW 30.150,00 | KRW 28.750,00 | 4,58K |