Songwon Industrial Co., Ltd. 004430
KRX · Südkorea · Prozessindustrie
KRW 11.150,00-40,00 (-0,36 %)
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 11.150,00 | -0,36 % | KRW 11.260,00 | KRW 11.320,00 | KRW 10.990,00 | 81,48K |
| 2026-09-30 | KRW 11.190,00 | -0,53 % | KRW 11.280,00 | KRW 11.360,00 | KRW 11.130,00 | 44,45K |
| 2026-09-29 | KRW 11.250,00 | -2,26 % | KRW 11.500,00 | KRW 11.500,00 | KRW 11.170,00 | 84,56K |
| 2026-09-28 | KRW 11.510,00 | +2,04 % | KRW 11.280,00 | KRW 11.570,00 |
| KRW 11.260,00 |
| 64,31K |
| 2026-09-23 | KRW 11.280,00 | -0,27 % | KRW 11.310,00 | KRW 11.450,00 | KRW 11.240,00 | 55,23K |
| 2026-09-22 | KRW 11.310,00 | -0,70 % | KRW 11.410,00 | KRW 11.490,00 | KRW 11.300,00 | 72,75K |
| 2026-09-21 | KRW 11.390,00 | -1,81 % | KRW 11.600,00 | KRW 11.710,00 | KRW 11.240,00 | 121,60K |
| 2026-09-18 | KRW 11.600,00 | +0,09 % | KRW 11.780,00 | KRW 11.810,00 | KRW 11.450,00 | 85,67K |
| 2026-09-17 | KRW 11.590,00 | -0,09 % | KRW 11.690,00 | KRW 11.790,00 | KRW 11.590,00 | 49,94K |
| 2026-09-16 | KRW 11.600,00 | -1,02 % | KRW 11.850,00 | KRW 11.880,00 | KRW 11.570,00 | 60,56K |
| 2026-09-15 | KRW 11.720,00 | -0,42 % | KRW 11.690,00 | KRW 11.810,00 | KRW 11.650,00 | 31,89K |
| 2026-09-14 | KRW 11.770,00 | +0,51 % | KRW 11.710,00 | KRW 11.790,00 | KRW 11.520,00 | 63,83K |
| 2026-09-11 | KRW 11.710,00 | -1,93 % | KRW 11.940,00 | KRW 11.990,00 | KRW 11.690,00 | 69,49K |
| 2026-09-10 | KRW 11.940,00 | +0,08 % | KRW 11.870,00 | KRW 12.400,00 | KRW 11.810,00 | 215,87K |
| 2026-09-09 | KRW 11.930,00 | +2,84 % | KRW 11.600,00 | KRW 11.990,00 | KRW 11.530,00 | 140,35K |
| 2026-09-08 | KRW 11.600,00 | -1,94 % | KRW 11.830,00 | KRW 11.920,00 | KRW 11.510,00 | 167,16K |
| 2026-09-07 | KRW 11.830,00 | -0,67 % | KRW 12.000,00 | KRW 12.020,00 | KRW 11.710,00 | 130,51K |
| 2026-09-04 | KRW 11.910,00 | -0,25 % | KRW 11.960,00 | KRW 12.490,00 | KRW 11.790,00 | 321,42K |
| 2026-09-03 | KRW 11.940,00 | +5,38 % | KRW 11.340,00 | KRW 12.430,00 | KRW 11.260,00 | 511,30K |
| 2026-09-02 | KRW 11.330,00 | -2,75 % | KRW 11.630,00 | KRW 11.630,00 | KRW 11.250,00 | 101,15K |
| 2026-09-01 | KRW 11.650,00 | +1,66 % | KRW 11.360,00 | KRW 12.010,00 | KRW 11.360,00 | 157,72K |
| 2026-08-31 | KRW 11.460,00 | -0,95 % | KRW 11.590,00 | KRW 11.590,00 | KRW 11.200,00 | 146,16K |
| 2026-08-28 | KRW 11.570,00 | +1,14 % | KRW 11.440,00 | KRW 11.580,00 | KRW 11.190,00 | 337,73K |
| 2026-08-27 | KRW 11.440,00 | -1,12 % | KRW 11.590,00 | KRW 11.640,00 | KRW 11.390,00 | 41,32K |
| 2026-08-26 | KRW 11.570,00 | +0,43 % | KRW 11.600,00 | KRW 11.600,00 | KRW 11.180,00 | 88,40K |
| 2026-08-25 | KRW 11.520,00 | +2,40 % | KRW 11.270,00 | KRW 11.540,00 | KRW 11.080,00 | 58,46K |
| 2026-08-24 | KRW 11.250,00 | +2,55 % | KRW 11.060,00 | KRW 11.290,00 | KRW 11.000,00 | 54,82K |
| 2026-08-21 | KRW 10.970,00 | -1,26 % | KRW 11.030,00 | KRW 11.030,00 | KRW 10.750,00 | 84,97K |
| 2026-08-20 | KRW 11.110,00 | -0,09 % | KRW 11.260,00 | KRW 11.400,00 | KRW 11.050,00 | 124,34K |
| 2026-08-19 | KRW 11.120,00 | -5,76 % | KRW 11.710,00 | KRW 11.800,00 | KRW 11.090,00 | 203,84K |
| 2026-08-18 | KRW 11.800,00 | -0,17 % | KRW 11.900,00 | KRW 12.250,00 | KRW 11.660,00 | 222,26K |
| 2026-08-14 | KRW 11.820,00 | +1,03 % | KRW 11.770,00 | KRW 11.990,00 | KRW 11.640,00 | 142,33K |
| 2026-08-13 | KRW 11.700,00 | -3,70 % | KRW 12.320,00 | KRW 12.320,00 | KRW 11.650,00 | 273,61K |
| 2026-08-12 | KRW 12.150,00 | -0,90 % | KRW 12.260,00 | KRW 12.330,00 | KRW 12.020,00 | 90,49K |
| 2026-08-11 | KRW 12.260,00 | -2,62 % | KRW 12.580,00 | KRW 12.890,00 | KRW 12.170,00 | 128,74K |
| 2026-08-10 | KRW 12.590,00 | +4,92 % | KRW 12.060,00 | KRW 12.780,00 | KRW 12.030,00 | 222,01K |
| 2026-08-07 | KRW 12.000,00 | +4,80 % | KRW 11.450,00 | KRW 12.200,00 | KRW 11.440,00 | 408,90K |
| 2026-08-06 | KRW 11.450,00 | -0,95 % | KRW 11.600,00 | KRW 11.660,00 | KRW 11.150,00 | 142,57K |
| 2026-08-05 | KRW 11.560,00 | +0,52 % | KRW 11.650,00 | KRW 12.000,00 | KRW 11.500,00 | 154,32K |
| 2026-08-04 | KRW 11.500,00 | +2,68 % | KRW 11.220,00 | KRW 11.670,00 | KRW 11.220,00 | 157,73K |
| 2026-08-03 | KRW 11.200,00 | -6,98 % | KRW 11.950,00 | KRW 12.380,00 | KRW 11.160,00 | 176,96K |
| 2026-07-31 | KRW 12.040,00 | +4,88 % | KRW 11.750,00 | KRW 12.190,00 | KRW 11.050,00 | 380,25K |
| 2026-07-30 | KRW 11.480,00 | +0,88 % | KRW 11.200,00 | KRW 12.250,00 | KRW 11.000,00 | 391,67K |
| 2026-07-29 | KRW 11.380,00 | -7,33 % | KRW 12.200,00 | KRW 12.650,00 | KRW 10.100,00 | 816,54K |
| 2026-07-28 | KRW 12.280,00 | -3,53 % | KRW 12.710,00 | KRW 12.900,00 | KRW 11.770,00 | 205,20K |
| 2026-07-27 | KRW 12.730,00 | +0,24 % | KRW 12.900,00 | KRW 12.990,00 | KRW 12.580,00 | 82,87K |
| 2026-07-24 | KRW 12.700,00 | -2,31 % | KRW 13.000,00 | KRW 13.390,00 | KRW 12.680,00 | 258,69K |
| 2026-07-23 | KRW 13.000,00 | +5,09 % | KRW 12.380,00 | KRW 13.180,00 | KRW 12.370,00 | 286,26K |
| 2026-07-22 | KRW 12.370,00 | +2,40 % | KRW 12.120,00 | KRW 12.860,00 | KRW 12.120,00 | 206,53K |
| 2026-07-21 | KRW 12.080,00 | +1,68 % | KRW 11.780,00 | KRW 12.100,00 | KRW 11.780,00 | 83,42K |
| 2026-07-20 | KRW 11.880,00 | +0,68 % | KRW 11.780,00 | KRW 12.260,00 | KRW 11.450,00 | 123,49K |
| 2026-07-16 | KRW 11.800,00 | -0,59 % | KRW 11.930,00 | KRW 12.510,00 | KRW 11.700,00 | 158,01K |
| 2026-07-15 | KRW 11.870,00 | +0,17 % | KRW 12.040,00 | KRW 12.240,00 | KRW 11.640,00 | 91,14K |
| 2026-07-14 | KRW 11.850,00 | -2,31 % | KRW 12.090,00 | KRW 12.200,00 | KRW 11.700,00 | 210,52K |
| 2026-07-13 | KRW 12.130,00 | -2,88 % | KRW 12.500,00 | KRW 12.800,00 | KRW 11.800,00 | 172,66K |
| 2026-07-10 | KRW 12.490,00 | +2,21 % | KRW 12.040,00 | KRW 12.610,00 | KRW 12.040,00 | 170,46K |
| 2026-07-09 | KRW 12.220,00 | -0,08 % | KRW 12.230,00 | KRW 12.420,00 | KRW 11.620,00 | 185,25K |
| 2026-07-08 | KRW 12.230,00 | +0,74 % | KRW 12.210,00 | KRW 12.610,00 | KRW 11.820,00 | 243,73K |
| 2026-07-07 | KRW 12.140,00 | +2,88 % | KRW 11.730,00 | KRW 12.540,00 | KRW 11.730,00 | 232,59K |
| 2026-07-06 | KRW 11.800,00 | -0,92 % | KRW 11.910,00 | KRW 12.140,00 | KRW 11.450,00 | 162,00K |
| 2026-07-03 | KRW 11.910,00 | +4,84 % | KRW 11.310,00 | KRW 12.170,00 | KRW 11.310,00 | 293,07K |
| 2026-07-02 | KRW 11.360,00 | -1,82 % | KRW 11.540,00 | KRW 11.770,00 | KRW 11.210,00 | 194,91K |
| 2026-07-01 | KRW 11.570,00 | +15,01 % | KRW 10.070,00 | KRW 11.590,00 | KRW 10.070,00 | 329,30K |
| 2026-06-30 | KRW 10.060,00 | -0,59 % | KRW 10.150,00 | KRW 10.200,00 | KRW 9.950,00 | 61,87K |
| 2026-06-29 | KRW 10.120,00 | +7,32 % | KRW 9.430,00 | KRW 10.120,00 | KRW 9.430,00 | 83,23K |
| 2026-06-26 | KRW 9.430,00 | -2,98 % | KRW 9.720,00 | KRW 9.930,00 | KRW 9.250,00 | 133,33K |
| 2026-06-25 | KRW 9.720,00 | -1,32 % | KRW 9.850,00 | KRW 10.070,00 | KRW 9.630,00 | 63,53K |
| 2026-06-24 | KRW 9.850,00 | -1,70 % | KRW 10.000,00 | KRW 10.170,00 | KRW 9.810,00 | 101,99K |
| 2026-06-23 | KRW 10.020,00 | -4,84 % | KRW 10.450,00 | KRW 10.460,00 | KRW 10.000,00 | 129,34K |
| 2026-06-22 | KRW 10.530,00 | +4,05 % | KRW 10.120,00 | KRW 10.560,00 | KRW 10.050,00 | 119,72K |
| 2026-06-19 | KRW 10.120,00 | -0,49 % | KRW 10.170,00 | KRW 10.250,00 | KRW 9.990,00 | 129,40K |
| 2026-06-18 | KRW 10.170,00 | -2,96 % | KRW 10.470,00 | KRW 10.470,00 | KRW 10.160,00 | 67,01K |
| 2026-06-17 | KRW 10.480,00 | -0,19 % | KRW 10.530,00 | KRW 10.700,00 | KRW 10.420,00 | 58,77K |
| 2026-06-16 | KRW 10.500,00 | -0,76 % | KRW 10.710,00 | KRW 10.720,00 | KRW 10.000,00 | 75,01K |
| 2026-06-15 | KRW 10.580,00 | +0,76 % | KRW 10.620,00 | KRW 11.030,00 | KRW 10.520,00 | 145,49K |
| 2026-06-12 | KRW 10.500,00 | +1,94 % | KRW 10.500,00 | KRW 10.780,00 | KRW 10.390,00 | 106,24K |
| 2026-06-11 | KRW 10.300,00 | +1,38 % | KRW 10.010,00 | KRW 10.430,00 | KRW 9.880,00 | 165,47K |
| 2026-06-10 | KRW 10.160,00 | +0,59 % | KRW 9.960,00 | KRW 10.350,00 | KRW 9.900,00 | 1 |
| 2026-06-09 | KRW 10.100,00 | +5,98 % | KRW 9.550,00 | KRW 10.300,00 | KRW 9.550,00 | 138,29K |
| 2026-06-08 | KRW 9.530,00 | -4,89 % | KRW 9.800,00 | KRW 10.000,00 | KRW 9.480,00 | 172,02K |
| 2026-06-05 | KRW 10.020,00 | -0,60 % | KRW 10.200,00 | KRW 10.200,00 | KRW 9.890,00 | 118,53K |
| 2026-06-04 | KRW 10.080,00 | -1,95 % | KRW 10.150,00 | KRW 10.380,00 | KRW 10.020,00 | 131,13K |
| 2026-06-02 | KRW 10.280,00 | +0,69 % | KRW 10.210,00 | KRW 10.330,00 | KRW 10.010,00 | 161,34K |
| 2026-06-01 | KRW 10.210,00 | -2,76 % | KRW 10.500,00 | KRW 10.590,00 | KRW 10.050,00 | 200,15K |
| 2026-05-29 | KRW 10.500,00 | -4,46 % | KRW 10.910,00 | KRW 10.990,00 | KRW 10.300,00 | 218,47K |
| 2026-05-28 | KRW 10.990,00 | -1,79 % | KRW 11.190,00 | KRW 11.270,00 | KRW 10.610,00 | 232,24K |
| 2026-05-27 | KRW 11.190,00 | -4,03 % | KRW 11.660,00 | KRW 11.700,00 | KRW 11.080,00 | 186,18K |
| 2026-05-26 | KRW 11.660,00 | -2,67 % | KRW 12.130,00 | KRW 12.220,00 | KRW 11.650,00 | 203,71K |
| 2026-05-22 | KRW 11.980,00 | +3,01 % | KRW 11.850,00 | KRW 12.040,00 | KRW 11.740,00 | 153,71K |
| 2026-05-21 | KRW 11.630,00 | +1,13 % | KRW 11.650,00 | KRW 12.000,00 | KRW 11.570,00 | 181,46K |