Sajo Industries Co., Ltd 007160
KRX · Südkorea · Prozessindustrie
KRW 47.800,00+650,00 (+1,38 %)
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 47.150,00 | -0,42 % | KRW 47.150,00 | KRW 47.350,00 | KRW 45.600,00 | 1,69K |
| 2026-09-30 | KRW 47.350,00 | -1,87 % | KRW 48.150,00 | KRW 48.150,00 | KRW 46.600,00 | 2,64K |
| 2026-09-29 | KRW 48.250,00 | -1,43 % | KRW 49.100,00 | KRW 49.150,00 | KRW 47.500,00 | 2,23K |
| 2026-09-28 | KRW 48.950,00 | +0,31 % | KRW 49.500,00 | KRW 49.500,00 | KRW 48.650,00 | 442 |
| 2026-09-23 | KRW 48.800,00 | -0,91 % | KRW 50.400,00 | KRW 50.400,00 | KRW 48.300,00 | 1,44K |
| 2026-09-22 | KRW 49.250,00 | +0,92 % | KRW 49.500,00 | KRW 49.500,00 | KRW 48.850,00 | 649 |
| 2026-09-21 | KRW 48.800,00 | -0,20 % | KRW 48.900,00 | KRW 49.300,00 | KRW 48.450,00 | 887 |
| 2026-09-18 | KRW 48.900,00 | -0,10 % | KRW 48.950,00 | KRW 49.150,00 | KRW 48.300,00 | 1,49K |
| 2026-09-17 | KRW 48.950,00 | +0,31 % | KRW 49.550,00 | KRW 49.550,00 | KRW 48.500,00 | 2,43K |
| 2026-09-16 | KRW 48.800,00 | -3,17 % | KRW 50.000,00 | KRW 50.000,00 | KRW 47.000,00 | 2,42K |
| 2026-09-15 | KRW 50.400,00 | 0,00 % | KRW 50.300,00 | KRW 50.600,00 | KRW 49.300,00 | 2,72K |
| 2026-09-14 | KRW 50.400,00 | -1,75 % | KRW 51.300,00 | KRW 51.500,00 | KRW 50.000,00 | 2,29K |
| 2026-09-11 | KRW 51.300,00 | +1,18 % | KRW 50.500,00 | KRW 51.400,00 | KRW 50.000,00 | 2,16K |
| 2026-09-10 | KRW 50.700,00 | +1,20 % | KRW 50.100,00 | KRW 51.000,00 | KRW 49.850,00 | 472 |
| 2026-09-09 | KRW 50.100,00 | +0,30 % | KRW 50.300,00 | KRW 50.400,00 | KRW 49.500,00 | 1,71K |
| 2026-09-08 | KRW 49.950,00 | -1,09 % | KRW 50.500,00 | KRW 50.600,00 | KRW 49.800,00 | 1,22K |
| 2026-09-07 | KRW 50.500,00 | +0,40 % | KRW 50.300,00 | KRW 51.600,00 | KRW 49.750,00 | 1,96K |
| 2026-09-04 | KRW 50.300,00 | +0,80 % | KRW 49.450,00 | KRW 50.500,00 | KRW 49.100,00 | 872 |
| 2026-09-03 | KRW 49.900,00 | -0,60 % | KRW 50.500,00 | KRW 50.800,00 | KRW 49.750,00 | 2,29K |
| 2026-09-02 | KRW 50.200,00 | -2,90 % | KRW 52.300,00 | KRW 52.300,00 | KRW 50.100,00 | 2,49K |
| 2026-09-01 | KRW 51.700,00 | +0,39 % | KRW 52.000,00 | KRW 52.000,00 | KRW 50.300,00 | 2,56K |
| 2026-08-31 | KRW 51.500,00 | -1,90 % | KRW 52.500,00 | KRW 52.500,00 | KRW 50.500,00 | 4,21K |
| 2026-08-28 | KRW 52.500,00 | +2,34 % | KRW 51.300,00 | KRW 52.700,00 | KRW 51.000,00 | 31,30K |
| 2026-08-27 | KRW 51.300,00 | +0,79 % | KRW 51.600,00 | KRW 52.300,00 | KRW 50.500,00 | 4,28K |
| 2026-08-26 | KRW 50.900,00 | +3,14 % | KRW 50.500,00 | KRW 51.500,00 | KRW 49.700,00 | 5,78K |
| 2026-08-25 | KRW 49.350,00 | +0,41 % | KRW 49.000,00 | KRW 49.650,00 | KRW 48.600,00 | 1,02K |
| 2026-08-24 | KRW 49.150,00 | -0,10 % | KRW 49.200,00 | KRW 49.600,00 | KRW 48.200,00 | 1,18K |
| 2026-08-21 | KRW 49.200,00 | -0,30 % | KRW 49.350,00 | KRW 49.350,00 | KRW 48.000,00 | 3,03K |
| 2026-08-20 | KRW 49.350,00 | -1,10 % | KRW 49.200,00 | KRW 51.300,00 | KRW 49.200,00 | 3,67K |
| 2026-08-19 | KRW 49.900,00 | -0,40 % | KRW 49.950,00 | KRW 50.700,00 | KRW 48.950,00 | 3,17K |
| 2026-08-18 | KRW 50.100,00 | +1,21 % | KRW 50.200,00 | KRW 50.800,00 | KRW 49.400,00 | 3,80K |
| 2026-08-14 | KRW 49.500,00 | +1,23 % | KRW 49.300,00 | KRW 49.650,00 | KRW 48.400,00 | 4,82K |
| 2026-08-13 | KRW 48.900,00 | -4,86 % | KRW 51.500,00 | KRW 51.500,00 | KRW 48.400,00 | 15,30K |
| 2026-08-12 | KRW 51.400,00 | -6,88 % | KRW 55.200,00 | KRW 56.300,00 | KRW 51.000,00 | 21,73K |
| 2026-08-11 | KRW 55.200,00 | +1,66 % | KRW 54.600,00 | KRW 55.400,00 | KRW 53.500,00 | 7,23K |
| 2026-08-10 | KRW 54.300,00 | +3,04 % | KRW 55.500,00 | KRW 56.600,00 | KRW 53.300,00 | 16,75K |
| 2026-08-07 | KRW 52.700,00 | -0,75 % | KRW 53.100,00 | KRW 54.800,00 | KRW 51.500,00 | 13,59K |
| 2026-08-06 | KRW 53.100,00 | +0,38 % | KRW 52.900,00 | KRW 53.700,00 | KRW 52.300,00 | 5,96K |
| 2026-08-05 | KRW 52.900,00 | +1,73 % | KRW 52.900,00 | KRW 53.800,00 | KRW 51.600,00 | 7,10K |
| 2026-08-04 | KRW 52.000,00 | +7,33 % | KRW 51.000,00 | KRW 54.700,00 | KRW 50.700,00 | 30,25K |
| 2026-08-03 | KRW 48.450,00 | +2,11 % | KRW 47.700,00 | KRW 48.800,00 | KRW 47.550,00 | 4,31K |
| 2026-07-31 | KRW 47.450,00 | +4,86 % | KRW 45.950,00 | KRW 47.450,00 | KRW 45.000,00 | 2,98K |
| 2026-07-30 | KRW 45.250,00 | +1,91 % | KRW 44.050,00 | KRW 45.950,00 | KRW 44.050,00 | 2,63K |
| 2026-07-29 | KRW 44.400,00 | -3,90 % | KRW 47.000,00 | KRW 47.000,00 | KRW 43.100,00 | 6,08K |
| 2026-07-28 | KRW 46.200,00 | -3,75 % | KRW 47.650,00 | KRW 48.150,00 | KRW 46.000,00 | 6,42K |
| 2026-07-27 | KRW 48.000,00 | +2,13 % | KRW 46.750,00 | KRW 48.300,00 | KRW 46.700,00 | 1,61K |
| 2026-07-24 | KRW 47.000,00 | +0,43 % | KRW 46.050,00 | KRW 47.850,00 | KRW 46.050,00 | 1,76K |
| 2026-07-23 | KRW 46.800,00 | +3,08 % | KRW 45.300,00 | KRW 47.500,00 | KRW 45.250,00 | 1,99K |
| 2026-07-22 | KRW 45.400,00 | -1,09 % | KRW 45.900,00 | KRW 46.600,00 | KRW 45.200,00 | 2,58K |
| 2026-07-21 | KRW 45.900,00 | -0,11 % | KRW 45.900,00 | KRW 46.200,00 | KRW 44.750,00 | 3,28K |
| 2026-07-20 | KRW 45.950,00 | -4,57 % | KRW 49.300,00 | KRW 49.300,00 | KRW 45.850,00 | 2,14K |
| 2026-07-16 | KRW 48.150,00 | +0,73 % | KRW 48.400,00 | KRW 50.500,00 | KRW 47.500,00 | 5,98K |
| 2026-07-15 | KRW 47.800,00 | +0,21 % | KRW 48.300,00 | KRW 49.000,00 | KRW 47.550,00 | 1,38K |
| 2026-07-14 | KRW 47.700,00 | -0,42 % | KRW 47.900,00 | KRW 48.850,00 | KRW 46.000,00 | 5,66K |
| 2026-07-13 | KRW 47.900,00 | -1,14 % | KRW 47.750,00 | KRW 52.700,00 | KRW 47.650,00 | 3,60K |
| 2026-07-10 | KRW 48.450,00 | +7,43 % | KRW 45.250,00 | KRW 49.550,00 | KRW 45.250,00 | 13,07K |
| 2026-07-09 | KRW 45.100,00 | -5,85 % | KRW 47.000,00 | KRW 47.200,00 | KRW 45.100,00 | 4,80K |
| 2026-07-08 | KRW 47.900,00 | -1,24 % | KRW 47.650,00 | KRW 49.900,00 | KRW 46.500,00 | 3,98K |
| 2026-07-07 | KRW 48.500,00 | -0,92 % | KRW 49.450,00 | KRW 49.450,00 | KRW 47.300,00 | 4,00K |
| 2026-07-06 | KRW 48.950,00 | +6,18 % | KRW 46.550,00 | KRW 49.800,00 | KRW 46.050,00 | 14,89K |
| 2026-07-03 | KRW 46.100,00 | +0,22 % | KRW 46.850,00 | KRW 48.200,00 | KRW 45.500,00 | 5,24K |
| 2026-07-02 | KRW 46.000,00 | -3,56 % | KRW 46.500,00 | KRW 47.800,00 | KRW 45.300,00 | 3,19K |
| 2026-07-01 | KRW 47.700,00 | -1,65 % | KRW 48.550,00 | KRW 48.700,00 | KRW 46.300,00 | 6,22K |
| 2026-06-30 | KRW 48.500,00 | +11,49 % | KRW 44.000,00 | KRW 53.000,00 | KRW 42.700,00 | 44,02K |
| 2026-06-29 | KRW 43.500,00 | +6,10 % | KRW 40.900,00 | KRW 43.500,00 | KRW 40.750,00 | 6,30K |
| 2026-06-26 | KRW 41.000,00 | -0,12 % | KRW 40.550,00 | KRW 41.600,00 | KRW 39.150,00 | 7,57K |
| 2026-06-25 | KRW 41.050,00 | -0,24 % | KRW 41.300,00 | KRW 41.700,00 | KRW 40.800,00 | 1,29K |
| 2026-06-24 | KRW 41.150,00 | +1,60 % | KRW 40.250,00 | KRW 41.500,00 | KRW 40.100,00 | 2,66K |
| 2026-06-23 | KRW 40.500,00 | -3,11 % | KRW 42.100,00 | KRW 42.100,00 | KRW 40.500,00 | 8,89K |
| 2026-06-22 | KRW 41.800,00 | -2,34 % | KRW 43.200,00 | KRW 43.200,00 | KRW 41.750,00 | 3,89K |
| 2026-06-19 | KRW 42.800,00 | -0,93 % | KRW 43.700,00 | KRW 44.350,00 | KRW 42.000,00 | 7,41K |
| 2026-06-18 | KRW 43.200,00 | -1,03 % | KRW 43.300,00 | KRW 43.450,00 | KRW 42.800,00 | 3,72K |
| 2026-06-17 | KRW 43.650,00 | -0,68 % | KRW 44.050,00 | KRW 44.300,00 | KRW 43.350,00 | 1,97K |
| 2026-06-16 | KRW 43.950,00 | -1,01 % | KRW 45.050,00 | KRW 45.050,00 | KRW 41.500,00 | 2,43K |
| 2026-06-15 | KRW 44.400,00 | +2,19 % | KRW 44.000,00 | KRW 45.200,00 | KRW 43.900,00 | 1,85K |
| 2026-06-12 | KRW 43.450,00 | +3,08 % | KRW 42.350,00 | KRW 44.700,00 | KRW 42.350,00 | 2,37K |
| 2026-06-11 | KRW 42.150,00 | 0,00 % | KRW 42.150,00 | KRW 42.450,00 | KRW 41.000,00 | 4,22K |
| 2026-06-10 | KRW 42.150,00 | -3,10 % | KRW 43.300,00 | KRW 43.300,00 | KRW 41.500,00 | 1 |
| 2026-06-09 | KRW 43.500,00 | +4,82 % | KRW 41.500,00 | KRW 44.000,00 | KRW 41.500,00 | 5,84K |
| 2026-06-08 | KRW 41.500,00 | -6,32 % | KRW 40.100,00 | KRW 42.950,00 | KRW 40.100,00 | 8,39K |
| 2026-06-05 | KRW 44.300,00 | -0,23 % | KRW 42.550,00 | KRW 45.100,00 | KRW 42.550,00 | 5,78K |
| 2026-06-04 | KRW 44.400,00 | +0,91 % | KRW 44.200,00 | KRW 44.600,00 | KRW 43.550,00 | 3,97K |
| 2026-06-02 | KRW 44.000,00 | +0,23 % | KRW 44.400,00 | KRW 44.950,00 | KRW 42.350,00 | 7,58K |
| 2026-06-01 | KRW 43.900,00 | -0,57 % | KRW 44.500,00 | KRW 44.750,00 | KRW 43.250,00 | 10,55K |
| 2026-05-29 | KRW 44.150,00 | -2,54 % | KRW 44.500,00 | KRW 45.300,00 | KRW 43.550,00 | 7,80K |
| 2026-05-28 | KRW 45.300,00 | -1,84 % | KRW 46.150,00 | KRW 46.850,00 | KRW 44.400,00 | 4,84K |
| 2026-05-27 | KRW 46.150,00 | -4,65 % | KRW 48.400,00 | KRW 48.550,00 | KRW 46.150,00 | 9,79K |
| 2026-05-26 | KRW 48.400,00 | -0,62 % | KRW 48.800,00 | KRW 49.300,00 | KRW 47.850,00 | 4,68K |
| 2026-05-22 | KRW 48.700,00 | +3,18 % | KRW 47.200,00 | KRW 48.850,00 | KRW 47.200,00 | 3,45K |
| 2026-05-21 | KRW 47.200,00 | +0,96 % | KRW 47.100,00 | KRW 48.950,00 | KRW 47.100,00 | 4,84K |