SAMIL C&S Co., Ltd. 004440
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 5.440,00-10,00 (-0,18 %)
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 5.440,00 | -0,18 % | KRW 5.530,00 | KRW 5.530,00 | KRW 5.400,00 | 22,13K |
| 2026-10-01 | KRW 5.450,00 | +0,93 % | KRW 5.400,00 | KRW 5.530,00 | KRW 5.370,00 | 24,02K |
| 2026-09-30 | KRW 5.400,00 | +0,19 % | KRW 5.420,00 | KRW 5.530,00 | KRW 5.330,00 | 39,09K |
| 2026-09-29 | KRW 5.390,00 | -1,46 % | KRW 5.520,00 | KRW 5.520,00 | KRW 5.340,00 | 57,71K |
| 2026-09-28 | KRW 5.470,00 | +8,96 % | KRW 5.350,00 | KRW 5.580,00 | KRW 5.230,00 | 157,09K |
| 2026-09-23 | KRW 5.020,00 | -2,33 % | KRW 5.120,00 | KRW 5.170,00 | KRW 5.000,00 | 743,75K |
| 2026-09-22 | KRW 5.140,00 | -1,53 % | KRW 5.250,00 | KRW 5.250,00 | KRW 5.030,00 | 33,77K |
| 2026-09-21 | KRW 5.220,00 | -0,95 % | KRW 5.320,00 | KRW 5.550,00 | KRW 5.160,00 | 61,47K |
| 2026-09-18 | KRW 5.270,00 | +5,82 % | KRW 5.470,00 | KRW 6.150,00 | KRW 4.980,00 | 343,56K |
| 2026-09-17 | KRW 4.980,00 | +0,10 % | KRW 4.975,00 | KRW 5.120,00 | KRW 4.840,00 | 93,20K |
| 2026-09-16 | KRW 4.975,00 | +0,71 % | KRW 5.130,00 | KRW 5.140,00 | KRW 4.905,00 | 42,17K |
| 2026-09-15 | KRW 4.940,00 | -0,50 % | KRW 4.965,00 | KRW 5.050,00 | KRW 4.900,00 | 204,39K |
| 2026-09-14 | KRW 4.965,00 | -3,59 % | KRW 5.020,00 | KRW 5.140,00 | KRW 4.965,00 | 11,83K |
| 2026-09-11 | KRW 5.150,00 | 0,00 % | KRW 5.150,00 | KRW 5.170,00 | KRW 5.020,00 | 9,46K |
| 2026-09-10 | KRW 5.150,00 | -2,46 % | KRW 5.270,00 | KRW 5.270,00 | KRW 5.060,00 | 15,53K |
| 2026-09-09 | KRW 5.280,00 | -1,31 % | KRW 5.400,00 | KRW 5.400,00 | KRW 5.120,00 | 12,42K |
| 2026-09-08 | KRW 5.350,00 | -0,19 % | KRW 5.320,00 | KRW 5.410,00 | KRW 5.230,00 | 11,41K |
| 2026-09-07 | KRW 5.360,00 | -0,56 % | KRW 5.390,00 | KRW 5.460,00 | KRW 5.260,00 | 16,43K |
| 2026-09-04 | KRW 5.390,00 | +1,32 % | KRW 5.270,00 | KRW 5.400,00 | KRW 5.250,00 | 14,30K |
| 2026-09-03 | KRW 5.320,00 | +3,70 % | KRW 5.130,00 | KRW 5.445,00 | KRW 5.130,00 | 43,09K |
| 2026-09-02 | KRW 5.130,00 | -4,29 % | KRW 5.250,00 | KRW 5.360,00 | KRW 5.130,00 | 30,53K |
| 2026-09-01 | KRW 5.360,00 | -0,19 % | KRW 5.350,00 | KRW 5.450,00 | KRW 5.240,00 | 22,32K |
| 2026-08-31 | KRW 5.370,00 | +0,19 % | KRW 5.320,00 | KRW 5.510,00 | KRW 5.260,00 | 28,82K |
| 2026-08-28 | KRW 5.360,00 | +0,75 % | KRW 5.280,00 | KRW 5.450,00 | KRW 5.210,00 | 18,82K |
| 2026-08-27 | KRW 5.320,00 | +0,76 % | KRW 5.240,00 | KRW 5.350,00 | KRW 5.210,00 | 19,28K |
| 2026-08-26 | KRW 5.280,00 | +2,13 % | KRW 5.170,00 | KRW 5.300,00 | KRW 5.110,00 | 16,50K |
| 2026-08-25 | KRW 5.170,00 | +5,94 % | KRW 4.880,00 | KRW 5.190,00 | KRW 4.800,00 | 30,33K |
| 2026-08-24 | KRW 4.880,00 | 0,00 % | KRW 5.060,00 | KRW 5.060,00 | KRW 4.785,00 | 13,12K |
| 2026-08-21 | KRW 4.880,00 | -2,40 % | KRW 4.960,00 | KRW 5.080,00 | KRW 4.800,00 | 18,29K |
| 2026-08-20 | KRW 5.000,00 | +3,52 % | KRW 4.830,00 | KRW 5.060,00 | KRW 4.750,00 | 31,63K |
| 2026-08-19 | KRW 4.830,00 | -3,59 % | KRW 4.950,00 | KRW 4.950,00 | KRW 4.765,00 | 26,48K |
| 2026-08-18 | KRW 5.010,00 | -0,99 % | KRW 5.060,00 | KRW 5.150,00 | KRW 4.955,00 | 22,28K |
| 2026-08-14 | KRW 5.060,00 | -1,17 % | KRW 5.120,00 | KRW 5.180,00 | KRW 4.960,00 | 25,82K |
| 2026-08-13 | KRW 5.120,00 | -2,48 % | KRW 5.250,00 | KRW 5.300,00 | KRW 5.010,00 | 37,31K |
| 2026-08-12 | KRW 5.250,00 | -1,13 % | KRW 5.310,00 | KRW 5.430,00 | KRW 5.120,00 | 63,66K |
| 2026-08-11 | KRW 5.310,00 | +9,60 % | KRW 4.840,00 | KRW 5.790,00 | KRW 4.835,00 | 127,29K |
| 2026-08-10 | KRW 4.845,00 | -0,10 % | KRW 4.855,00 | KRW 4.935,00 | KRW 4.770,00 | 15,77K |
| 2026-08-07 | KRW 4.850,00 | +0,83 % | KRW 4.810,00 | KRW 4.935,00 | KRW 4.730,00 | 7,18K |
| 2026-08-06 | KRW 4.810,00 | -0,41 % | KRW 4.820,00 | KRW 4.930,00 | KRW 4.670,00 | 9,29K |
| 2026-08-05 | KRW 4.830,00 | -1,23 % | KRW 4.900,00 | KRW 4.985,00 | KRW 4.820,00 | 19,31K |
| 2026-08-04 | KRW 4.890,00 | +3,27 % | KRW 4.790,00 | KRW 4.890,00 | KRW 4.705,00 | 9,25K |
| 2026-08-03 | KRW 4.735,00 | +1,39 % | KRW 4.655,00 | KRW 4.795,00 | KRW 4.630,00 | 19,82K |
| 2026-07-31 | KRW 4.670,00 | +3,20 % | KRW 4.530,00 | KRW 4.685,00 | KRW 4.500,00 | 20,82K |
| 2026-07-30 | KRW 4.525,00 | -0,55 % | KRW 4.200,00 | KRW 4.650,00 | KRW 4.200,00 | 45,03K |
| 2026-07-29 | KRW 4.550,00 | -5,89 % | KRW 4.810,00 | KRW 4.970,00 | KRW 4.350,00 | 57,86K |
| 2026-07-28 | KRW 4.835,00 | -6,12 % | KRW 4.955,00 | KRW 5.100,00 | KRW 4.820,00 | 24,55K |
| 2026-07-27 | KRW 5.150,00 | +0,59 % | KRW 5.120,00 | KRW 5.290,00 | KRW 4.980,00 | 16,85K |
| 2026-07-24 | KRW 5.120,00 | -5,71 % | KRW 5.420,00 | KRW 5.420,00 | KRW 5.120,00 | 46,44K |
| 2026-07-23 | KRW 5.430,00 | +10,14 % | KRW 4.995,00 | KRW 5.520,00 | KRW 4.925,00 | 98,83K |
| 2026-07-22 | KRW 4.930,00 | +0,82 % | KRW 4.895,00 | KRW 5.070,00 | KRW 4.830,00 | 20,42K |
| 2026-07-21 | KRW 4.890,00 | -2,00 % | KRW 4.895,00 | KRW 4.980,00 | KRW 4.815,00 | 29,55K |
| 2026-07-20 | KRW 4.990,00 | -1,58 % | KRW 5.020,00 | KRW 5.280,00 | KRW 4.905,00 | 45,21K |
| 2026-07-16 | KRW 5.070,00 | -4,52 % | KRW 5.300,00 | KRW 5.300,00 | KRW 5.030,00 | 34,60K |
| 2026-07-15 | KRW 5.310,00 | +2,51 % | KRW 5.180,00 | KRW 5.460,00 | KRW 5.180,00 | 42,68K |
| 2026-07-14 | KRW 5.180,00 | -4,43 % | KRW 5.310,00 | KRW 5.590,00 | KRW 5.090,00 | 106,34K |
| 2026-07-13 | KRW 5.420,00 | -6,07 % | KRW 5.820,00 | KRW 6.030,00 | KRW 5.400,00 | 95,70K |
| 2026-07-10 | KRW 5.770,00 | +5,68 % | KRW 5.420,00 | KRW 5.960,00 | KRW 5.420,00 | 82,76K |
| 2026-07-09 | KRW 5.460,00 | -6,83 % | KRW 5.650,00 | KRW 5.850,00 | KRW 5.370,00 | 106,51K |
| 2026-07-08 | KRW 5.860,00 | -1,51 % | KRW 5.950,00 | KRW 6.260,00 | KRW 5.710,00 | 104,26K |
| 2026-07-07 | KRW 5.950,00 | -1,16 % | KRW 5.900,00 | KRW 6.890,00 | KRW 5.800,00 | 499,03K |
| 2026-07-06 | KRW 6.020,00 | +2,03 % | KRW 5.950,00 | KRW 6.360,00 | KRW 5.600,00 | 114,55K |
| 2026-07-03 | KRW 5.900,00 | -2,96 % | KRW 6.480,00 | KRW 6.490,00 | KRW 5.500,00 | 191,76K |
| 2026-07-02 | KRW 6.080,00 | -18,93 % | KRW 7.100,00 | KRW 7.350,00 | KRW 6.010,00 | 360,99K |
| 2026-07-01 | KRW 7.500,00 | +16,82 % | KRW 6.540,00 | KRW 7.800,00 | KRW 6.420,00 | 1,39M |
| 2026-06-30 | KRW 6.420,00 | +13,83 % | KRW 5.710,00 | KRW 7.320,00 | KRW 5.490,00 | 1,03M |
| 2026-06-29 | KRW 5.640,00 | +1,62 % | KRW 5.750,00 | KRW 6.280,00 | KRW 5.430,00 | 697,23K |
| 2026-06-26 | KRW 5.550,00 | +14,79 % | KRW 4.825,00 | KRW 6.190,00 | KRW 4.685,00 | 1,42M |
| 2026-06-25 | KRW 4.835,00 | +6,73 % | KRW 4.650,00 | KRW 5.380,00 | KRW 4.615,00 | 305,79K |
| 2026-06-24 | KRW 4.530,00 | +2,60 % | KRW 4.515,00 | KRW 4.590,00 | KRW 4.310,00 | 34,00K |
| 2026-06-23 | KRW 4.415,00 | -2,97 % | KRW 4.605,00 | KRW 4.605,00 | KRW 4.300,00 | 16,70K |
| 2026-06-22 | KRW 4.550,00 | +0,22 % | KRW 4.505,00 | KRW 4.600,00 | KRW 4.435,00 | 22,84K |
| 2026-06-19 | KRW 4.540,00 | -2,89 % | KRW 4.675,00 | KRW 4.735,00 | KRW 4.380,00 | 37,47K |
| 2026-06-18 | KRW 4.675,00 | -4,59 % | KRW 4.880,00 | KRW 4.880,00 | KRW 4.650,00 | 36,60K |
| 2026-06-17 | KRW 4.900,00 | -2,97 % | KRW 5.040,00 | KRW 5.040,00 | KRW 4.740,00 | 54,71K |
| 2026-06-16 | KRW 5.050,00 | +6,88 % | KRW 4.725,00 | KRW 5.400,00 | KRW 4.630,00 | 167,85K |
| 2026-06-15 | KRW 4.725,00 | 0,00 % | KRW 4.800,00 | KRW 4.965,00 | KRW 4.510,00 | 29,56K |
| 2026-06-12 | KRW 4.725,00 | +1,72 % | KRW 4.650,00 | KRW 4.790,00 | KRW 4.590,00 | 29,43K |
| 2026-06-11 | KRW 4.645,00 | +0,11 % | KRW 4.605,00 | KRW 4.680,00 | KRW 4.450,00 | 15,14K |
| 2026-06-10 | KRW 4.640,00 | +2,09 % | KRW 4.415,00 | KRW 4.800,00 | KRW 4.410,00 | 5 |
| 2026-06-09 | KRW 4.545,00 | +2,83 % | KRW 4.320,00 | KRW 4.670,00 | KRW 4.320,00 | 19,81K |
| 2026-06-08 | KRW 4.420,00 | -6,06 % | KRW 4.705,00 | KRW 4.705,00 | KRW 4.395,00 | 58,79K |
| 2026-06-05 | KRW 4.705,00 | -0,84 % | KRW 4.855,00 | KRW 4.855,00 | KRW 4.630,00 | 38,23K |
| 2026-06-04 | KRW 4.745,00 | -4,04 % | KRW 4.900,00 | KRW 5.070,00 | KRW 4.685,00 | 46,53K |
| 2026-06-02 | KRW 4.945,00 | -1,49 % | KRW 5.020,00 | KRW 5.020,00 | KRW 4.800,00 | 32,24K |
| 2026-06-01 | KRW 5.020,00 | -3,28 % | KRW 5.130,00 | KRW 5.160,00 | KRW 4.800,00 | 70,06K |
| 2026-05-29 | KRW 5.190,00 | -4,95 % | KRW 5.410,00 | KRW 5.570,00 | KRW 5.130,00 | 62,81K |
| 2026-05-28 | KRW 5.460,00 | -2,50 % | KRW 5.560,00 | KRW 5.560,00 | KRW 5.190,00 | 69,47K |
| 2026-05-27 | KRW 5.600,00 | -4,76 % | KRW 5.880,00 | KRW 5.990,00 | KRW 5.340,00 | 197,42K |
| 2026-05-26 | KRW 5.880,00 | -2,81 % | KRW 6.050,00 | KRW 6.190,00 | KRW 5.860,00 | 38,04K |
| 2026-05-22 | KRW 6.050,00 | +1,85 % | KRW 5.920,00 | KRW 6.180,00 | KRW 5.920,00 | 32,98K |