Samik THK Co., Ltd. 004380
KRX · Südkorea · Produzierendes Gewerbe
KRW 7.780,00+110,00 (+1,43 %)
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 7.780,00 | +1,43 % | KRW 7.700,00 | KRW 7.940,00 | KRW 7.610,00 | 18,09K |
| 2026-10-01 | KRW 7.670,00 | +2,40 % | KRW 7.490,00 | KRW 7.680,00 | KRW 7.400,00 | 19,09K |
| 2026-09-30 | KRW 7.490,00 | +0,27 % | KRW 7.430,00 | KRW 7.570,00 | KRW 7.260,00 | 13,89K |
| 2026-09-29 | KRW 7.470,00 | -0,40 % | KRW 7.550,00 | KRW 7.570,00 | KRW 7.230,00 | 28,81K |
| 2026-09-28 | KRW 7.500,00 | +1,76 % | KRW 7.370,00 | KRW 7.680,00 | KRW 7.300,00 | 24,54K |
| 2026-09-23 | KRW 7.370,00 | -2,90 % | KRW 7.590,00 | KRW 7.820,00 | KRW 7.370,00 | 35,46K |
| 2026-09-22 | KRW 7.590,00 | +1,20 % | KRW 7.630,00 | KRW 7.890,00 | KRW 7.480,00 | 24,09K |
| 2026-09-21 | KRW 7.500,00 | -0,92 % | KRW 7.590,00 | KRW 7.600,00 | KRW 7.350,00 | 37,83K |
| 2026-09-18 | KRW 7.570,00 | -0,39 % | KRW 7.700,00 | KRW 7.700,00 | KRW 7.500,00 | 15,17K |
| 2026-09-17 | KRW 7.600,00 | +0,66 % | KRW 7.700,00 | KRW 7.700,00 | KRW 7.460,00 | 7,77K |
| 2026-09-16 | KRW 7.550,00 | -0,92 % | KRW 7.720,00 | KRW 7.720,00 | KRW 7.470,00 | 15,40K |
| 2026-09-15 | KRW 7.620,00 | +0,26 % | KRW 7.710,00 | KRW 7.840,00 | KRW 7.520,00 | 14,67K |
| 2026-09-14 | KRW 7.600,00 | -1,17 % | KRW 7.690,00 | KRW 7.750,00 | KRW 7.520,00 | 23,90K |
| 2026-09-11 | KRW 7.690,00 | -3,27 % | KRW 7.950,00 | KRW 7.990,00 | KRW 7.660,00 | 24,05K |
| 2026-09-10 | KRW 7.950,00 | +0,63 % | KRW 7.940,00 | KRW 8.050,00 | KRW 7.730,00 | 19,99K |
| 2026-09-09 | KRW 7.900,00 | -2,35 % | KRW 8.090,00 | KRW 8.200,00 | KRW 7.870,00 | 44,74K |
| 2026-09-08 | KRW 8.090,00 | -0,37 % | KRW 8.020,00 | KRW 8.200,00 | KRW 8.020,00 | 22,39K |
| 2026-09-07 | KRW 8.120,00 | +0,25 % | KRW 8.100,00 | KRW 8.350,00 | KRW 8.100,00 | 18,75K |
| 2026-09-04 | KRW 8.100,00 | +2,40 % | KRW 8.180,00 | KRW 8.230,00 | KRW 8.010,00 | 11,89K |
| 2026-09-03 | KRW 7.910,00 | -1,13 % | KRW 8.220,00 | KRW 8.230,00 | KRW 7.890,00 | 24,20K |
| 2026-09-02 | KRW 8.000,00 | -2,44 % | KRW 8.200,00 | KRW 8.230,00 | KRW 7.980,00 | 14,53K |
| 2026-09-01 | KRW 8.200,00 | -0,73 % | KRW 8.110,00 | KRW 8.260,00 | KRW 8.000,00 | 20,51K |
| 2026-08-31 | KRW 8.260,00 | -0,84 % | KRW 8.330,00 | KRW 8.330,00 | KRW 8.060,00 | 8,40K |
| 2026-08-28 | KRW 8.330,00 | -0,72 % | KRW 8.450,00 | KRW 8.450,00 | KRW 8.150,00 | 12,43K |
| 2026-08-27 | KRW 8.390,00 | +0,24 % | KRW 8.370,00 | KRW 8.450,00 | KRW 8.280,00 | 16,19K |
| 2026-08-26 | KRW 8.370,00 | +0,84 % | KRW 8.450,00 | KRW 8.450,00 | KRW 8.170,00 | 9,56K |
| 2026-08-25 | KRW 8.300,00 | +0,12 % | KRW 8.380,00 | KRW 8.380,00 | KRW 8.000,00 | 13,97K |
| 2026-08-24 | KRW 8.290,00 | +1,72 % | KRW 8.150,00 | KRW 8.380,00 | KRW 8.060,00 | 11,13K |
| 2026-08-21 | KRW 8.150,00 | -3,32 % | KRW 8.330,00 | KRW 8.390,00 | KRW 7.980,00 | 29,63K |
| 2026-08-20 | KRW 8.430,00 | -2,32 % | KRW 8.590,00 | KRW 8.630,00 | KRW 8.350,00 | 40,64K |
| 2026-08-19 | KRW 8.630,00 | -2,71 % | KRW 8.860,00 | KRW 8.860,00 | KRW 8.480,00 | 22,63K |
| 2026-08-18 | KRW 8.870,00 | -1,33 % | KRW 9.100,00 | KRW 9.200,00 | KRW 8.700,00 | 49,28K |
| 2026-08-14 | KRW 8.990,00 | +2,63 % | KRW 8.870,00 | KRW 8.990,00 | KRW 8.730,00 | 37,96K |
| 2026-08-13 | KRW 8.760,00 | -0,23 % | KRW 8.820,00 | KRW 8.920,00 | KRW 8.710,00 | 21,42K |
| 2026-08-12 | KRW 8.780,00 | -0,23 % | KRW 8.840,00 | KRW 8.850,00 | KRW 8.700,00 | 22,02K |
| 2026-08-11 | KRW 8.800,00 | -0,23 % | KRW 8.880,00 | KRW 8.880,00 | KRW 8.680,00 | 25,93K |
| 2026-08-10 | KRW 8.820,00 | +3,89 % | KRW 8.490,00 | KRW 8.860,00 | KRW 8.430,00 | 40,29K |
| 2026-08-07 | KRW 8.490,00 | -2,08 % | KRW 8.600,00 | KRW 8.750,00 | KRW 8.320,00 | 28,82K |
| 2026-08-06 | KRW 8.670,00 | +0,46 % | KRW 8.790,00 | KRW 9.000,00 | KRW 8.360,00 | 49,64K |
| 2026-08-05 | KRW 8.630,00 | +3,73 % | KRW 8.440,00 | KRW 8.730,00 | KRW 8.420,00 | 42,89K |
| 2026-08-04 | KRW 8.320,00 | +2,59 % | KRW 8.120,00 | KRW 8.400,00 | KRW 8.100,00 | 28,94K |
| 2026-08-03 | KRW 8.110,00 | +2,92 % | KRW 7.680,00 | KRW 8.350,00 | KRW 7.680,00 | 43,93K |
| 2026-07-31 | KRW 7.880,00 | +10,21 % | KRW 7.360,00 | KRW 8.000,00 | KRW 7.280,00 | 45,77K |
| 2026-07-30 | KRW 7.150,00 | +1,85 % | KRW 6.760,00 | KRW 7.470,00 | KRW 6.760,00 | 44,79K |
| 2026-07-29 | KRW 7.020,00 | -7,39 % | KRW 7.700,00 | KRW 8.450,00 | KRW 6.940,00 | 124,86K |
| 2026-07-28 | KRW 7.580,00 | -5,49 % | KRW 8.000,00 | KRW 8.000,00 | KRW 7.480,00 | 46,21K |
| 2026-07-27 | KRW 8.020,00 | +1,26 % | KRW 7.950,00 | KRW 8.100,00 | KRW 7.810,00 | 14,23K |
| 2026-07-24 | KRW 7.920,00 | -5,04 % | KRW 8.340,00 | KRW 8.440,00 | KRW 7.900,00 | 27,20K |
| 2026-07-23 | KRW 8.340,00 | +1,21 % | KRW 8.380,00 | KRW 8.540,00 | KRW 8.160,00 | 42,93K |
| 2026-07-22 | KRW 8.240,00 | +2,36 % | KRW 8.300,00 | KRW 9.050,00 | KRW 8.170,00 | 111,99K |
| 2026-07-21 | KRW 8.050,00 | +5,78 % | KRW 7.550,00 | KRW 8.250,00 | KRW 7.350,00 | 55,77K |
| 2026-07-20 | KRW 7.610,00 | -1,93 % | KRW 7.760,00 | KRW 7.850,00 | KRW 7.350,00 | 38,79K |
| 2026-07-16 | KRW 7.760,00 | -0,51 % | KRW 7.800,00 | KRW 8.040,00 | KRW 7.620,00 | 20,83K |
| 2026-07-15 | KRW 7.800,00 | +3,72 % | KRW 7.490,00 | KRW 7.890,00 | KRW 7.490,00 | 23,68K |
| 2026-07-14 | KRW 7.520,00 | -3,22 % | KRW 7.630,00 | KRW 7.960,00 | KRW 7.400,00 | 111,40K |
| 2026-07-13 | KRW 7.770,00 | -5,36 % | KRW 8.130,00 | KRW 8.400,00 | KRW 7.750,00 | 67,19K |
| 2026-07-10 | KRW 8.210,00 | +5,39 % | KRW 7.790,00 | KRW 8.320,00 | KRW 7.790,00 | 43,18K |
| 2026-07-09 | KRW 7.790,00 | -1,27 % | KRW 7.900,00 | KRW 7.990,00 | KRW 7.560,00 | 30,22K |
| 2026-07-08 | KRW 7.890,00 | -3,19 % | KRW 8.090,00 | KRW 8.400,00 | KRW 7.700,00 | 62,49K |
| 2026-07-07 | KRW 8.150,00 | -2,74 % | KRW 8.150,00 | KRW 8.390,00 | KRW 8.000,00 | 29,26K |
| 2026-07-06 | KRW 8.380,00 | -0,36 % | KRW 8.350,00 | KRW 8.410,00 | KRW 7.930,00 | 35,14K |
| 2026-07-03 | KRW 8.410,00 | +7,00 % | KRW 7.870,00 | KRW 8.460,00 | KRW 7.590,00 | 44,78K |
| 2026-07-02 | KRW 7.860,00 | -4,03 % | KRW 8.130,00 | KRW 8.430,00 | KRW 7.800,00 | 46,32K |
| 2026-07-01 | KRW 8.190,00 | -0,85 % | KRW 8.400,00 | KRW 9.000,00 | KRW 8.130,00 | 62,76K |
| 2026-06-30 | KRW 8.260,00 | +3,12 % | KRW 8.040,00 | KRW 8.580,00 | KRW 7.900,00 | 37,44K |
| 2026-06-29 | KRW 8.010,00 | +4,71 % | KRW 7.660,00 | KRW 8.060,00 | KRW 7.640,00 | 54,79K |
| 2026-06-26 | KRW 7.650,00 | -4,26 % | KRW 7.910,00 | KRW 7.910,00 | KRW 7.380,00 | 91,45K |
| 2026-06-25 | KRW 7.990,00 | +0,25 % | KRW 7.970,00 | KRW 8.390,00 | KRW 7.890,00 | 63,08K |
| 2026-06-24 | KRW 7.970,00 | -2,80 % | KRW 8.400,00 | KRW 8.440,00 | KRW 7.820,00 | 72,54K |
| 2026-06-23 | KRW 8.200,00 | -8,07 % | KRW 8.910,00 | KRW 9.080,00 | KRW 8.120,00 | 102,34K |
| 2026-06-22 | KRW 8.920,00 | +0,22 % | KRW 8.700,00 | KRW 9.030,00 | KRW 8.660,00 | 61,35K |
| 2026-06-19 | KRW 8.900,00 | -1,33 % | KRW 9.020,00 | KRW 9.100,00 | KRW 8.740,00 | 67,64K |
| 2026-06-18 | KRW 9.020,00 | -4,35 % | KRW 9.460,00 | KRW 9.560,00 | KRW 8.930,00 | 91,37K |
| 2026-06-17 | KRW 9.430,00 | -3,48 % | KRW 9.760,00 | KRW 9.860,00 | KRW 9.290,00 | 93,02K |
| 2026-06-16 | KRW 9.770,00 | -4,50 % | KRW 10.230,00 | KRW 10.430,00 | KRW 9.700,00 | 123,00K |
| 2026-06-15 | KRW 10.230,00 | +13,92 % | KRW 9.060,00 | KRW 10.600,00 | KRW 9.060,00 | 277,72K |
| 2026-06-12 | KRW 8.980,00 | +4,30 % | KRW 8.660,00 | KRW 9.090,00 | KRW 8.660,00 | 115,20K |
| 2026-06-11 | KRW 8.610,00 | -2,93 % | KRW 8.880,00 | KRW 9.200,00 | KRW 8.480,00 | 120,16K |
| 2026-06-10 | KRW 8.870,00 | -1,44 % | KRW 8.920,00 | KRW 9.120,00 | KRW 8.550,00 | 23 |
| 2026-06-09 | KRW 9.000,00 | -2,17 % | KRW 9.220,00 | KRW 9.490,00 | KRW 8.810,00 | 145,14K |
| 2026-06-08 | KRW 9.200,00 | -7,26 % | KRW 9.780,00 | KRW 9.780,00 | KRW 9.000,00 | 178,21K |
| 2026-06-05 | KRW 9.920,00 | -0,80 % | KRW 10.090,00 | KRW 10.090,00 | KRW 9.500,00 | 103,76K |
| 2026-06-04 | KRW 10.000,00 | 0,00 % | KRW 9.800,00 | KRW 10.500,00 | KRW 9.750,00 | 122,04K |
| 2026-06-02 | KRW 10.000,00 | -4,21 % | KRW 10.200,00 | KRW 10.440,00 | KRW 9.380,00 | 188,65K |
| 2026-06-01 | KRW 10.440,00 | -6,03 % | KRW 11.210,00 | KRW 11.720,00 | KRW 10.400,00 | 307,40K |
| 2026-05-29 | KRW 11.110,00 | -4,06 % | KRW 11.620,00 | KRW 11.770,00 | KRW 11.090,00 | 170,49K |
| 2026-05-28 | KRW 11.580,00 | -5,85 % | KRW 12.300,00 | KRW 12.300,00 | KRW 11.180,00 | 276,15K |
| 2026-05-27 | KRW 12.300,00 | -8,00 % | KRW 13.380,00 | KRW 13.380,00 | KRW 12.230,00 | 340,81K |
| 2026-05-26 | KRW 13.370,00 | -0,22 % | KRW 13.440,00 | KRW 14.190,00 | KRW 13.210,00 | 246,41K |
| 2026-05-22 | KRW 13.400,00 | -4,96 % | KRW 14.090,00 | KRW 14.170,00 | KRW 13.110,00 | 298,56K |