Silla Co., Ltd 004970
KRX · Südkorea · Prozessindustrie
KRW 9.070,00+20,00 (+0,22 %)
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 9.050,00 | +0,22 % | KRW 9.010,00 | KRW 9.050,00 | KRW 8.950,00 | 2,27K |
| 2026-09-30 | KRW 9.030,00 | +0,33 % | KRW 9.000,00 | KRW 9.130,00 | KRW 8.950,00 | 1,83K |
| 2026-09-29 | KRW 9.000,00 | -0,11 % | KRW 9.010,00 | KRW 9.020,00 | KRW 8.930,00 | 5,68K |
| 2026-09-28 | KRW 9.010,00 | +0,33 % | KRW 9.030,00 | KRW 9.050,00 | KRW 8.970,00 | 5,42K |
| 2026-09-23 | KRW 8.980,00 | 0,00 % | KRW 9.040,00 | KRW 9.090,00 | KRW 8.930,00 | 19,93K |
| 2026-09-22 | KRW 8.980,00 | -1,10 % | KRW 9.150,00 | KRW 9.190,00 | KRW 8.980,00 | 7,40K |
| 2026-09-21 | KRW 9.080,00 | 0,00 % | KRW 9.080,00 | KRW 9.160,00 | KRW 9.030,00 | 2,19K |
| 2026-09-18 | KRW 9.080,00 | -1,63 % | KRW 9.220,00 | KRW 9.220,00 | KRW 9.050,00 | 12,85K |
| 2026-09-17 | KRW 9.230,00 | -0,43 % | KRW 9.270,00 | KRW 9.270,00 | KRW 9.100,00 | 12,83K |
| 2026-09-16 | KRW 9.270,00 | +0,54 % | KRW 9.310,00 | KRW 9.310,00 | KRW 9.130,00 | 2,70K |
| 2026-09-15 | KRW 9.220,00 | +0,44 % | KRW 9.180,00 | KRW 9.250,00 | KRW 9.140,00 | 3,64K |
| 2026-09-14 | KRW 9.180,00 | -0,76 % | KRW 9.250,00 | KRW 9.300,00 | KRW 9.100,00 | 8,54K |
| 2026-09-11 | KRW 9.250,00 | -0,32 % | KRW 9.280,00 | KRW 9.300,00 | KRW 9.190,00 | 14,40K |
| 2026-09-10 | KRW 9.280,00 | +0,87 % | KRW 9.160,00 | KRW 9.320,00 | KRW 9.100,00 | 21,35K |
| 2026-09-09 | KRW 9.200,00 | -0,76 % | KRW 9.290,00 | KRW 9.290,00 | KRW 9.190,00 | 2,85K |
| 2026-09-08 | KRW 9.270,00 | -0,64 % | KRW 9.330,00 | KRW 9.420,00 | KRW 9.220,00 | 14,15K |
| 2026-09-07 | KRW 9.330,00 | +1,86 % | KRW 9.190,00 | KRW 9.380,00 | KRW 9.160,00 | 18,62K |
| 2026-09-04 | KRW 9.160,00 | -0,33 % | KRW 9.200,00 | KRW 9.400,00 | KRW 9.160,00 | 38,92K |
| 2026-09-03 | KRW 9.190,00 | -0,86 % | KRW 9.370,00 | KRW 9.450,00 | KRW 9.180,00 | 10,35K |
| 2026-09-02 | KRW 9.270,00 | -0,75 % | KRW 9.340,00 | KRW 9.390,00 | KRW 9.220,00 | 9,04K |
| 2026-09-01 | KRW 9.340,00 | -0,64 % | KRW 9.360,00 | KRW 9.390,00 | KRW 9.220,00 | 22,07K |
| 2026-08-31 | KRW 9.400,00 | +0,86 % | KRW 9.300,00 | KRW 9.400,00 | KRW 9.170,00 | 8,93K |
| 2026-08-28 | KRW 9.320,00 | -0,43 % | KRW 9.360,00 | KRW 9.470,00 | KRW 9.180,00 | 19,04K |
| 2026-08-27 | KRW 9.360,00 | -1,47 % | KRW 9.520,00 | KRW 9.530,00 | KRW 9.270,00 | 44,77K |
| 2026-08-26 | KRW 9.500,00 | +2,26 % | KRW 9.320,00 | KRW 9.540,00 | KRW 9.250,00 | 15,20K |
| 2026-08-25 | KRW 9.290,00 | +0,54 % | KRW 9.240,00 | KRW 9.320,00 | KRW 9.170,00 | 17,34K |
| 2026-08-24 | KRW 9.240,00 | +0,54 % | KRW 9.120,00 | KRW 9.240,00 | KRW 9.090,00 | 12,78K |
| 2026-08-21 | KRW 9.190,00 | +0,33 % | KRW 9.160,00 | KRW 9.230,00 | KRW 9.070,00 | 7,99K |
| 2026-08-20 | KRW 9.160,00 | -0,65 % | KRW 9.240,00 | KRW 9.240,00 | KRW 9.110,00 | 10,25K |
| 2026-08-19 | KRW 9.220,00 | +0,11 % | KRW 9.100,00 | KRW 9.220,00 | KRW 9.090,00 | 13,69K |
| 2026-08-18 | KRW 9.210,00 | -2,64 % | KRW 9.310,00 | KRW 9.460,00 | KRW 9.020,00 | 36,94K |
| 2026-08-14 | KRW 9.460,00 | +1,50 % | KRW 9.170,00 | KRW 9.460,00 | KRW 9.170,00 | 8,32K |
| 2026-08-13 | KRW 9.320,00 | +0,22 % | KRW 9.300,00 | KRW 9.330,00 | KRW 9.230,00 | 9,58K |
| 2026-08-12 | KRW 9.300,00 | -0,53 % | KRW 9.320,00 | KRW 9.400,00 | KRW 9.200,00 | 14,24K |
| 2026-08-11 | KRW 9.350,00 | +0,11 % | KRW 9.330,00 | KRW 9.370,00 | KRW 9.290,00 | 15,42K |
| 2026-08-10 | KRW 9.340,00 | +0,86 % | KRW 9.260,00 | KRW 9.340,00 | KRW 9.230,00 | 5,27K |
| 2026-08-07 | KRW 9.260,00 | +1,87 % | KRW 9.140,00 | KRW 9.270,00 | KRW 9.090,00 | 6,21K |
| 2026-08-06 | KRW 9.090,00 | -0,76 % | KRW 9.140,00 | KRW 9.180,00 | KRW 9.020,00 | 15,96K |
| 2026-08-05 | KRW 9.160,00 | -1,40 % | KRW 9.290,00 | KRW 9.310,00 | KRW 9.080,00 | 9,89K |
| 2026-08-04 | KRW 9.290,00 | 0,00 % | KRW 9.290,00 | KRW 9.350,00 | KRW 9.080,00 | 27,74K |
| 2026-08-03 | KRW 9.290,00 | +0,11 % | KRW 9.320,00 | KRW 9.340,00 | KRW 9.140,00 | 3,81K |
| 2026-07-31 | KRW 9.280,00 | +0,76 % | KRW 9.210,00 | KRW 9.300,00 | KRW 9.070,00 | 13,49K |
| 2026-07-30 | KRW 9.210,00 | +1,66 % | KRW 9.080,00 | KRW 9.260,00 | KRW 8.990,00 | 22,02K |
| 2026-07-29 | KRW 9.060,00 | -2,58 % | KRW 9.330,00 | KRW 9.330,00 | KRW 8.900,00 | 19,34K |
| 2026-07-28 | KRW 9.300,00 | -0,21 % | KRW 9.310,00 | KRW 9.340,00 | KRW 9.060,00 | 11,78K |
| 2026-07-27 | KRW 9.320,00 | +0,22 % | KRW 9.300,00 | KRW 9.320,00 | KRW 9.210,00 | 4,26K |
| 2026-07-24 | KRW 9.300,00 | +0,87 % | KRW 9.230,00 | KRW 9.380,00 | KRW 9.160,00 | 22,55K |
| 2026-07-23 | KRW 9.220,00 | +0,99 % | KRW 9.300,00 | KRW 9.300,00 | KRW 9.080,00 | 14,07K |
| 2026-07-22 | KRW 9.130,00 | +0,22 % | KRW 9.130,00 | KRW 9.500,00 | KRW 9.120,00 | 46,70K |
| 2026-07-21 | KRW 9.110,00 | -2,36 % | KRW 9.280,00 | KRW 9.340,00 | KRW 9.080,00 | 9,70K |
| 2026-07-20 | KRW 9.330,00 | -1,58 % | KRW 9.480,00 | KRW 9.480,00 | KRW 9.130,00 | 19,61K |
| 2026-07-16 | KRW 9.480,00 | +1,07 % | KRW 9.340,00 | KRW 9.820,00 | KRW 9.210,00 | 18,03K |
| 2026-07-15 | KRW 9.380,00 | -0,42 % | KRW 9.330,00 | KRW 9.430,00 | KRW 9.230,00 | 15,60K |
| 2026-07-14 | KRW 9.420,00 | +1,40 % | KRW 9.300,00 | KRW 9.490,00 | KRW 9.210,00 | 59,42K |
| 2026-07-13 | KRW 9.290,00 | +0,11 % | KRW 9.280,00 | KRW 9.390,00 | KRW 9.220,00 | 11,49K |
| 2026-07-10 | KRW 9.280,00 | +0,11 % | KRW 9.210,00 | KRW 9.440,00 | KRW 9.210,00 | 21,04K |
| 2026-07-09 | KRW 9.270,00 | -1,07 % | KRW 9.370,00 | KRW 9.440,00 | KRW 9.120,00 | 31,74K |
| 2026-07-08 | KRW 9.370,00 | +1,52 % | KRW 9.230,00 | KRW 9.400,00 | KRW 9.150,00 | 23,58K |
| 2026-07-07 | KRW 9.230,00 | +0,54 % | KRW 9.180,00 | KRW 9.340,00 | KRW 9.140,00 | 32,72K |
| 2026-07-06 | KRW 9.180,00 | +0,33 % | KRW 9.150,00 | KRW 9.210,00 | KRW 9.060,00 | 8,77K |
| 2026-07-03 | KRW 9.150,00 | +0,77 % | KRW 9.080,00 | KRW 9.190,00 | KRW 9.030,00 | 12,40K |
| 2026-07-02 | KRW 9.080,00 | -0,44 % | KRW 9.130,00 | KRW 9.250,00 | KRW 8.980,00 | 23,13K |
| 2026-07-01 | KRW 9.120,00 | +1,33 % | KRW 9.010,00 | KRW 9.130,00 | KRW 8.910,00 | 8,83K |
| 2026-06-30 | KRW 9.000,00 | -0,11 % | KRW 8.860,00 | KRW 9.060,00 | KRW 8.840,00 | 10,71K |
| 2026-06-29 | KRW 9.010,00 | +1,69 % | KRW 8.700,00 | KRW 9.010,00 | KRW 8.700,00 | 5,33K |
| 2026-06-26 | KRW 8.860,00 | +0,23 % | KRW 8.760,00 | KRW 8.860,00 | KRW 8.580,00 | 10,63K |
| 2026-06-25 | KRW 8.840,00 | -1,12 % | KRW 8.970,00 | KRW 8.970,00 | KRW 8.760,00 | 6,20K |
| 2026-06-24 | KRW 8.940,00 | +1,13 % | KRW 8.770,00 | KRW 8.960,00 | KRW 8.710,00 | 7,67K |
| 2026-06-23 | KRW 8.840,00 | -0,90 % | KRW 8.890,00 | KRW 9.010,00 | KRW 8.660,00 | 14,49K |
| 2026-06-22 | KRW 8.920,00 | -1,55 % | KRW 9.000,00 | KRW 9.000,00 | KRW 8.880,00 | 7,04K |
| 2026-06-19 | KRW 9.060,00 | -0,55 % | KRW 8.970,00 | KRW 9.060,00 | KRW 8.860,00 | 26,24K |
| 2026-06-18 | KRW 9.110,00 | 0,00 % | KRW 9.010,00 | KRW 9.130,00 | KRW 9.000,00 | 2,87K |
| 2026-06-17 | KRW 9.110,00 | 0,00 % | KRW 9.110,00 | KRW 9.180,00 | KRW 9.010,00 | 2,69K |
| 2026-06-16 | KRW 9.110,00 | 0,00 % | KRW 9.050,00 | KRW 9.140,00 | KRW 9.050,00 | 4,66K |
| 2026-06-15 | KRW 9.110,00 | 0,00 % | KRW 9.120,00 | KRW 9.240,00 | KRW 9.060,00 | 18,15K |
| 2026-06-12 | KRW 9.110,00 | +0,22 % | KRW 9.100,00 | KRW 9.220,00 | KRW 9.070,00 | 14,39K |
| 2026-06-11 | KRW 9.090,00 | -0,33 % | KRW 9.120,00 | KRW 9.120,00 | KRW 8.910,00 | 14,52K |
| 2026-06-10 | KRW 9.120,00 | -0,11 % | KRW 9.130,00 | KRW 9.200,00 | KRW 8.960,00 | 14,32K |
| 2026-06-09 | KRW 9.130,00 | +1,78 % | KRW 8.960,00 | KRW 9.250,00 | KRW 8.960,00 | 13,50K |
| 2026-06-08 | KRW 8.970,00 | -1,21 % | KRW 8.890,00 | KRW 9.060,00 | KRW 8.880,00 | 5,19K |
| 2026-06-05 | KRW 9.080,00 | -0,66 % | KRW 9.140,00 | KRW 9.150,00 | KRW 9.010,00 | 7,54K |
| 2026-06-04 | KRW 9.140,00 | +0,77 % | KRW 9.080,00 | KRW 9.210,00 | KRW 9.010,00 | 12,34K |
| 2026-06-02 | KRW 9.070,00 | +0,89 % | KRW 8.950,00 | KRW 9.100,00 | KRW 8.890,00 | 10,55K |
| 2026-06-01 | KRW 8.990,00 | -1,21 % | KRW 9.010,00 | KRW 9.060,00 | KRW 8.970,00 | 9,62K |
| 2026-05-29 | KRW 9.100,00 | -1,73 % | KRW 9.150,00 | KRW 9.260,00 | KRW 9.010,00 | 20,72K |
| 2026-05-28 | KRW 9.260,00 | +0,87 % | KRW 9.220,00 | KRW 9.280,00 | KRW 9.050,00 | 13,24K |
| 2026-05-27 | KRW 9.180,00 | 0,00 % | KRW 9.180,00 | KRW 9.210,00 | KRW 9.090,00 | 19,85K |
| 2026-05-26 | KRW 9.180,00 | +0,22 % | KRW 9.200,00 | KRW 9.260,00 | KRW 9.170,00 | 8,33K |
| 2026-05-22 | KRW 9.160,00 | +1,22 % | KRW 9.050,00 | KRW 9.380,00 | KRW 9.050,00 | 24,28K |
| 2026-05-21 | KRW 9.050,00 | +0,11 % | KRW 9.050,00 | KRW 9.400,00 | KRW 9.000,00 | 14,93K |