Samchully Co., Ltd 004690
KRX · Südkorea · Versorger
KRW 127.300,00-1.400,00 (-1,09 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 128.700,00 | -1,76 % | KRW 131.200,00 | KRW 131.200,00 | KRW 128.100,00 | 4,85K |
| 2026-09-29 | KRW 131.000,00 | -0,30 % | KRW 132.300,00 | KRW 132.300,00 | KRW 129.000,00 | 4,97K |
| 2026-09-28 | KRW 131.400,00 | +0,38 % | KRW 130.100,00 | KRW 132.000,00 | KRW 128.700,00 | 3,98K |
| 2026-09-23 | KRW 130.900,00 | +0,31 % | KRW 130.100,00 | KRW 130.900,00 | KRW 129.000,00 | 3,83K |
| 2026-09-22 | KRW 130.500,00 | -0,61 % | KRW 130.900,00 | KRW 130.900,00 | KRW 129.600,00 | 2,96K |
| 2026-09-21 | KRW 131.300,00 | -0,45 % | KRW 132.200,00 | KRW 132.300,00 | KRW 129.700,00 | 8,31K |
| 2026-09-18 | KRW 131.900,00 | 0,00 % | KRW 133.700,00 | KRW 133.700,00 | KRW 130.350,00 | 11,41K |
| 2026-09-17 | KRW 131.900,00 | -0,23 % | KRW 132.200,00 | KRW 133.000,00 | KRW 130.600,00 | 3,75K |
| 2026-09-16 | KRW 132.200,00 | -0,45 % | KRW 134.500,00 | KRW 134.500,00 | KRW 131.000,00 | 2,96K |
| 2026-09-15 | KRW 132.800,00 | -1,99 % | KRW 135.400,00 | KRW 136.300,00 | KRW 132.800,00 | 5,79K |
| 2026-09-14 | KRW 135.500,00 | -1,02 % | KRW 138.200,00 | KRW 138.400,00 | KRW 134.600,00 | 4,56K |
| 2026-09-11 | KRW 136.900,00 | -0,80 % | KRW 137.400,00 | KRW 137.500,00 | KRW 135.000,00 | 12,34K |
| 2026-09-10 | KRW 138.000,00 | +2,60 % | KRW 134.700,00 | KRW 138.400,00 | KRW 133.000,00 | 8,32K |
| 2026-09-09 | KRW 134.500,00 | +1,51 % | KRW 133.200,00 | KRW 134.500,00 | KRW 131.700,00 | 4,31K |
| 2026-09-08 | KRW 132.500,00 | -0,67 % | KRW 133.800,00 | KRW 133.900,00 | KRW 131.800,00 | 5,80K |
| 2026-09-07 | KRW 133.400,00 | -2,41 % | KRW 136.700,00 | KRW 136.900,00 | KRW 132.300,00 | 5,26K |
| 2026-09-04 | KRW 136.700,00 | +0,15 % | KRW 136.500,00 | KRW 136.700,00 | KRW 134.100,00 | 9,26K |
| 2026-09-03 | KRW 136.500,00 | +0,59 % | KRW 135.400,00 | KRW 136.600,00 | KRW 134.100,00 | 7,14K |
| 2026-09-02 | KRW 135.700,00 | +0,89 % | KRW 134.000,00 | KRW 135.700,00 | KRW 132.000,00 | 7,79K |
| 2026-09-01 | KRW 134.500,00 | +0,82 % | KRW 132.800,00 | KRW 135.400,00 | KRW 132.800,00 | 5,64K |
| 2026-08-31 | KRW 133.400,00 | +0,76 % | KRW 132.300,00 | KRW 133.400,00 | KRW 130.600,00 | 6,45K |
| 2026-08-28 | KRW 132.400,00 | +1,15 % | KRW 130.100,00 | KRW 132.600,00 | KRW 129.500,00 | 5,25K |
| 2026-08-27 | KRW 130.900,00 | -0,08 % | KRW 131.200,00 | KRW 131.600,00 | KRW 129.000,00 | 6,72K |
| 2026-08-26 | KRW 131.000,00 | +0,38 % | KRW 131.800,00 | KRW 131.800,00 | KRW 130.000,00 | 2,44K |
| 2026-08-25 | KRW 130.500,00 | +0,38 % | KRW 130.000,00 | KRW 130.900,00 | KRW 127.400,00 | 5,06K |
| 2026-08-24 | KRW 130.000,00 | +0,08 % | KRW 129.200,00 | KRW 130.000,00 | KRW 126.700,00 | 2,02K |
| 2026-08-21 | KRW 129.900,00 | -0,38 % | KRW 128.800,00 | KRW 130.600,00 | KRW 126.300,00 | 6,77K |
| 2026-08-20 | KRW 130.400,00 | +0,23 % | KRW 129.600,00 | KRW 131.400,00 | KRW 127.500,00 | 11,46K |
| 2026-08-19 | KRW 130.100,00 | +4,67 % | KRW 123.000,00 | KRW 130.800,00 | KRW 121.200,00 | 30,37K |
| 2026-08-18 | KRW 124.300,00 | -0,32 % | KRW 123.800,00 | KRW 125.000,00 | KRW 122.100,00 | 11,12K |
| 2026-08-14 | KRW 124.700,00 | +1,63 % | KRW 122.100,00 | KRW 124.900,00 | KRW 120.700,00 | 7,68K |
| 2026-08-13 | KRW 122.700,00 | -0,41 % | KRW 123.900,00 | KRW 123.900,00 | KRW 120.400,00 | 7,75K |
| 2026-08-12 | KRW 123.200,00 | -0,40 % | KRW 123.700,00 | KRW 124.700,00 | KRW 122.000,00 | 8,46K |
| 2026-08-11 | KRW 123.700,00 | +0,49 % | KRW 123.600,00 | KRW 124.900,00 | KRW 122.200,00 | 7,69K |
| 2026-08-10 | KRW 123.100,00 | +2,50 % | KRW 120.200,00 | KRW 124.600,00 | KRW 119.800,00 | 9,41K |
| 2026-08-07 | KRW 120.100,00 | +0,25 % | KRW 120.100,00 | KRW 120.700,00 | KRW 118.500,00 | 7,92K |
| 2026-08-06 | KRW 119.800,00 | 0,00 % | KRW 120.000,00 | KRW 120.300,00 | KRW 118.500,00 | 5,82K |
| 2026-08-05 | KRW 119.800,00 | +0,76 % | KRW 119.000,00 | KRW 120.600,00 | KRW 118.200,00 | 7,45K |
| 2026-08-04 | KRW 118.900,00 | +2,68 % | KRW 116.200,00 | KRW 118.900,00 | KRW 115.600,00 | 8,66K |
| 2026-08-03 | KRW 115.800,00 | -2,11 % | KRW 118.800,00 | KRW 118.800,00 | KRW 113.800,00 | 9,26K |
| 2026-07-31 | KRW 118.300,00 | +1,72 % | KRW 116.000,00 | KRW 118.400,00 | KRW 112.100,00 | 6,87K |
| 2026-07-30 | KRW 116.300,00 | +4,59 % | KRW 109.600,00 | KRW 116.700,00 | KRW 109.600,00 | 10,69K |
| 2026-07-29 | KRW 111.200,00 | -3,22 % | KRW 114.900,00 | KRW 117.300,00 | KRW 108.800,00 | 12,65K |
| 2026-07-28 | KRW 114.900,00 | -2,63 % | KRW 116.900,00 | KRW 117.000,00 | KRW 113.600,00 | 8,86K |
| 2026-07-27 | KRW 118.000,00 | -1,01 % | KRW 120.300,00 | KRW 120.300,00 | KRW 116.600,00 | 6,15K |
| 2026-07-24 | KRW 119.200,00 | +2,41 % | KRW 116.200,00 | KRW 121.100,00 | KRW 115.600,00 | 12,48K |
| 2026-07-23 | KRW 116.400,00 | +2,19 % | KRW 114.900,00 | KRW 116.600,00 | KRW 113.800,00 | 7,29K |
| 2026-07-22 | KRW 113.900,00 | +1,79 % | KRW 113.000,00 | KRW 115.500,00 | KRW 112.100,00 | 8,03K |
| 2026-07-21 | KRW 111.900,00 | +0,72 % | KRW 111.600,00 | KRW 112.000,00 | KRW 108.400,00 | 6,96K |
| 2026-07-20 | KRW 111.100,00 | -2,88 % | KRW 113.400,00 | KRW 113.600,00 | KRW 111.000,00 | 6,29K |
| 2026-07-16 | KRW 114.400,00 | +0,53 % | KRW 114.000,00 | KRW 115.800,00 | KRW 112.800,00 | 7,57K |
| 2026-07-15 | KRW 113.800,00 | 0,00 % | KRW 113.400,00 | KRW 115.800,00 | KRW 113.100,00 | 9,03K |
| 2026-07-14 | KRW 113.800,00 | +1,52 % | KRW 114.800,00 | KRW 115.200,00 | KRW 111.500,00 | 15,80K |
| 2026-07-13 | KRW 112.100,00 | -1,15 % | KRW 114.300,00 | KRW 115.600,00 | KRW 111.600,00 | 14,69K |
| 2026-07-10 | KRW 113.400,00 | -0,61 % | KRW 113.100,00 | KRW 115.800,00 | KRW 112.800,00 | 20,40K |
| 2026-07-09 | KRW 114.100,00 | -0,17 % | KRW 114.300,00 | KRW 116.500,00 | KRW 111.600,00 | 9,06K |
| 2026-07-08 | KRW 114.300,00 | -3,30 % | KRW 119.000,00 | KRW 119.300,00 | KRW 113.500,00 | 10,71K |
| 2026-07-07 | KRW 118.200,00 | +0,42 % | KRW 117.700,00 | KRW 120.000,00 | KRW 115.500,00 | 11,91K |
| 2026-07-06 | KRW 117.700,00 | -0,51 % | KRW 117.500,00 | KRW 118.900,00 | KRW 115.500,00 | 3,21K |
| 2026-07-03 | KRW 118.300,00 | +1,11 % | KRW 117.700,00 | KRW 118.300,00 | KRW 114.600,00 | 4,89K |
| 2026-07-02 | KRW 117.000,00 | -0,09 % | KRW 117.100,00 | KRW 119.800,00 | KRW 114.500,00 | 2,68K |
| 2026-07-01 | KRW 117.100,00 | +2,72 % | KRW 116.700,00 | KRW 117.100,00 | KRW 113.400,00 | 6,03K |
| 2026-06-30 | KRW 114.000,00 | -2,48 % | KRW 118.200,00 | KRW 118.200,00 | KRW 113.800,00 | 8,67K |
| 2026-06-29 | KRW 116.900,00 | +6,37 % | KRW 111.000,00 | KRW 117.600,00 | KRW 109.900,00 | 19,95K |
| 2026-06-26 | KRW 109.900,00 | -2,14 % | KRW 113.800,00 | KRW 113.800,00 | KRW 107.600,00 | 19,81K |
| 2026-06-25 | KRW 112.300,00 | -0,18 % | KRW 114.400,00 | KRW 116.700,00 | KRW 111.900,00 | 12,58K |
| 2026-06-24 | KRW 112.500,00 | -0,79 % | KRW 112.200,00 | KRW 115.700,00 | KRW 110.100,00 | 12,99K |
| 2026-06-23 | KRW 113.400,00 | -1,82 % | KRW 115.500,00 | KRW 116.500,00 | KRW 112.200,00 | 13,82K |
| 2026-06-22 | KRW 115.500,00 | +0,26 % | KRW 117.200,00 | KRW 117.200,00 | KRW 115.000,00 | 5,27K |
| 2026-06-19 | KRW 115.200,00 | -5,88 % | KRW 122.400,00 | KRW 122.400,00 | KRW 115.200,00 | 24,93K |
| 2026-06-18 | KRW 122.400,00 | -1,13 % | KRW 124.500,00 | KRW 124.500,00 | KRW 119.900,00 | 9,54K |
| 2026-06-17 | KRW 123.800,00 | -1,82 % | KRW 126.100,00 | KRW 127.000,00 | KRW 123.000,00 | 11,76K |
| 2026-06-16 | KRW 126.100,00 | +1,20 % | KRW 125.400,00 | KRW 126.100,00 | KRW 122.600,00 | 12,17K |
| 2026-06-15 | KRW 124.600,00 | +2,05 % | KRW 123.000,00 | KRW 127.500,00 | KRW 122.400,00 | 21,41K |
| 2026-06-12 | KRW 122.100,00 | +1,75 % | KRW 120.600,00 | KRW 122.900,00 | KRW 120.500,00 | 16,33K |
| 2026-06-11 | KRW 120.000,00 | +2,48 % | KRW 116.900,00 | KRW 120.600,00 | KRW 116.600,00 | 10,62K |
| 2026-06-10 | KRW 117.100,00 | -2,34 % | KRW 119.400,00 | KRW 119.400,00 | KRW 115.000,00 | 11,76K |
| 2026-06-09 | KRW 119.900,00 | +2,30 % | KRW 119.300,00 | KRW 120.800,00 | KRW 115.600,00 | 9,53K |
| 2026-06-08 | KRW 117.200,00 | -3,14 % | KRW 117.500,00 | KRW 117.800,00 | KRW 110.500,00 | 16,66K |
| 2026-06-05 | KRW 121.000,00 | +0,83 % | KRW 118.800,00 | KRW 122.000,00 | KRW 118.800,00 | 9,10K |
| 2026-06-04 | KRW 120.000,00 | +0,08 % | KRW 119.700,00 | KRW 121.300,00 | KRW 117.400,00 | 13,95K |
| 2026-06-02 | KRW 119.900,00 | -0,42 % | KRW 121.700,00 | KRW 121.700,00 | KRW 117.000,00 | 10,88K |
| 2026-06-01 | KRW 120.400,00 | -3,37 % | KRW 123.500,00 | KRW 123.600,00 | KRW 120.000,00 | 20,94K |
| 2026-05-29 | KRW 124.600,00 | -0,88 % | KRW 125.000,00 | KRW 127.200,00 | KRW 124.300,00 | 6,99K |
| 2026-05-28 | KRW 125.700,00 | +0,80 % | KRW 125.100,00 | KRW 125.800,00 | KRW 122.700,00 | 18,20K |
| 2026-05-27 | KRW 124.700,00 | -0,87 % | KRW 125.200,00 | KRW 125.800,00 | KRW 124.000,00 | 30,45K |
| 2026-05-26 | KRW 125.800,00 | -1,49 % | KRW 129.900,00 | KRW 129.900,00 | KRW 124.500,00 | 22,26K |
| 2026-05-22 | KRW 127.700,00 | +1,83 % | KRW 126.600,00 | KRW 128.500,00 | KRW 124.500,00 | 6,79K |
| 2026-05-21 | KRW 125.400,00 | +1,79 % | KRW 124.600,00 | KRW 126.500,00 | KRW 124.600,00 | 11,88K |
| 2026-05-20 | KRW 123.200,00 | -3,14 % | KRW 126.700,00 | KRW 127.200,00 | KRW 121.900,00 | 14,23K |