Seondo Electric Co., Ltd 007610
KRX · Südkorea · Produzierendes Gewerbe
KRW 4.270,00-50,00 (-1,16 %)
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 4.270,00 | -1,16 % | KRW 4.450,00 | KRW 4.480,00 | KRW 4.255,00 | 666,69K |
| 2026-10-01 | KRW 4.320,00 | +0,47 % | KRW 4.305,00 | KRW 4.345,00 | KRW 4.200,00 | 540,11K |
| 2026-09-30 | KRW 4.300,00 | -0,92 % | KRW 4.410,00 | KRW 4.455,00 | KRW 4.255,00 | 179,25K |
| 2026-09-29 | KRW 4.340,00 | -0,69 % | KRW 4.380,00 | KRW 4.380,00 | KRW 4.215,00 | 251,43K |
| 2026-09-28 | KRW 4.370,00 | -1,02 % | KRW 4.510,00 | KRW 4.550,00 | KRW 4.295,00 | 298,17K |
| 2026-09-23 | KRW 4.415,00 | -1,78 % | KRW 4.520,00 | KRW 4.585,00 | KRW 4.415,00 | 358,32K |
| 2026-09-22 | KRW 4.495,00 | -4,77 % | KRW 4.815,00 | KRW 4.935,00 | KRW 4.495,00 | 1,24M |
| 2026-09-21 | KRW 4.720,00 | -4,55 % | KRW 5.100,00 | KRW 5.350,00 | KRW 4.715,00 | 3,38M |
| 2026-09-18 | KRW 4.945,00 | +29,96 % | KRW 3.815,00 | KRW 4.945,00 | KRW 3.815,00 | 8,26M |
| 2026-09-17 | KRW 3.805,00 | 0,00 % | KRW 3.810,00 | KRW 3.865,00 | KRW 3.785,00 | 65,62K |
| 2026-09-16 | KRW 3.805,00 | +0,13 % | KRW 3.885,00 | KRW 3.935,00 | KRW 3.775,00 | 100,51K |
| 2026-09-15 | KRW 3.800,00 | -3,18 % | KRW 4.000,00 | KRW 4.000,00 | KRW 3.795,00 | 116,59K |
| 2026-09-14 | KRW 3.925,00 | -3,09 % | KRW 3.990,00 | KRW 4.080,00 | KRW 3.890,00 | 86,44K |
| 2026-09-11 | KRW 4.050,00 | -2,41 % | KRW 4.090,00 | KRW 4.110,00 | KRW 4.010,00 | 148,19K |
| 2026-09-10 | KRW 4.150,00 | +2,72 % | KRW 4.000,00 | KRW 4.745,00 | KRW 3.920,00 | 1,18M |
| 2026-09-09 | KRW 4.040,00 | +1,51 % | KRW 4.040,00 | KRW 4.135,00 | KRW 3.990,00 | 171,38K |
| 2026-09-08 | KRW 3.980,00 | +1,14 % | KRW 3.935,00 | KRW 4.035,00 | KRW 3.920,00 | 166,28K |
| 2026-09-07 | KRW 3.935,00 | -0,13 % | KRW 3.970,00 | KRW 4.020,00 | KRW 3.925,00 | 102,54K |
| 2026-09-04 | KRW 3.940,00 | +1,81 % | KRW 3.930,00 | KRW 3.985,00 | KRW 3.755,00 | 70,39K |
| 2026-09-03 | KRW 3.870,00 | -3,01 % | KRW 3.990,00 | KRW 3.995,00 | KRW 3.865,00 | 103,72K |
| 2026-09-02 | KRW 3.990,00 | -0,75 % | KRW 3.945,00 | KRW 4.010,00 | KRW 3.880,00 | 65,41K |
| 2026-09-01 | KRW 4.020,00 | -0,50 % | KRW 4.045,00 | KRW 4.200,00 | KRW 3.975,00 | 109,32K |
| 2026-08-31 | KRW 4.040,00 | +0,25 % | KRW 3.990,00 | KRW 4.070,00 | KRW 3.905,00 | 120,27K |
| 2026-08-28 | KRW 4.030,00 | -3,82 % | KRW 4.105,00 | KRW 4.230,00 | KRW 4.030,00 | 110,02K |
| 2026-08-27 | KRW 4.190,00 | +4,62 % | KRW 4.155,00 | KRW 4.570,00 | KRW 4.100,00 | 506,64K |
| 2026-08-26 | KRW 4.005,00 | -0,25 % | KRW 4.100,00 | KRW 4.120,00 | KRW 3.985,00 | 124,06K |
| 2026-08-25 | KRW 4.015,00 | +3,08 % | KRW 3.955,00 | KRW 4.040,00 | KRW 3.740,00 | 254,08K |
| 2026-08-24 | KRW 3.895,00 | -3,83 % | KRW 4.080,00 | KRW 4.080,00 | KRW 3.880,00 | 277,83K |
| 2026-08-21 | KRW 4.050,00 | -5,70 % | KRW 4.240,00 | KRW 4.275,00 | KRW 3.995,00 | 188,66K |
| 2026-08-20 | KRW 4.295,00 | 0,00 % | KRW 4.330,00 | KRW 4.370,00 | KRW 4.220,00 | 174,19K |
| 2026-08-19 | KRW 4.295,00 | -1,83 % | KRW 4.275,00 | KRW 4.475,00 | KRW 4.190,00 | 220,19K |
| 2026-08-18 | KRW 4.375,00 | -3,31 % | KRW 4.545,00 | KRW 4.630,00 | KRW 4.350,00 | 191,07K |
| 2026-08-14 | KRW 4.525,00 | -2,27 % | KRW 4.605,00 | KRW 4.620,00 | KRW 4.395,00 | 249,24K |
| 2026-08-13 | KRW 4.630,00 | -1,91 % | KRW 4.750,00 | KRW 4.855,00 | KRW 4.620,00 | 428,78K |
| 2026-08-12 | KRW 4.720,00 | +4,89 % | KRW 4.725,00 | KRW 5.280,00 | KRW 4.640,00 | 1,93M |
| 2026-08-11 | KRW 4.500,00 | +0,22 % | KRW 4.450,00 | KRW 4.610,00 | KRW 4.365,00 | 212,99K |
| 2026-08-10 | KRW 4.490,00 | +5,28 % | KRW 4.350,00 | KRW 4.700,00 | KRW 4.330,00 | 420,39K |
| 2026-08-07 | KRW 4.265,00 | -6,06 % | KRW 4.595,00 | KRW 4.630,00 | KRW 4.200,00 | 291,95K |
| 2026-08-06 | KRW 4.540,00 | -2,78 % | KRW 4.635,00 | KRW 4.730,00 | KRW 4.400,00 | 506,21K |
| 2026-08-05 | KRW 4.670,00 | +16,60 % | KRW 4.300,00 | KRW 5.070,00 | KRW 4.115,00 | 2,91M |
| 2026-08-04 | KRW 4.005,00 | +3,76 % | KRW 3.950,00 | KRW 4.190,00 | KRW 3.800,00 | 263,80K |
| 2026-08-03 | KRW 3.860,00 | +3,21 % | KRW 3.830,00 | KRW 4.045,00 | KRW 3.730,00 | 328,34K |
| 2026-07-31 | KRW 3.740,00 | +9,84 % | KRW 3.680,00 | KRW 3.945,00 | KRW 3.550,00 | 477,30K |
| 2026-07-30 | KRW 3.405,00 | -1,16 % | KRW 3.300,00 | KRW 3.575,00 | KRW 3.275,00 | 186,07K |
| 2026-07-29 | KRW 3.445,00 | -9,22 % | KRW 3.855,00 | KRW 3.870,00 | KRW 3.300,00 | 311,60K |
| 2026-07-28 | KRW 3.795,00 | -8,55 % | KRW 4.000,00 | KRW 4.000,00 | KRW 3.720,00 | 274,35K |
| 2026-07-27 | KRW 4.150,00 | -3,49 % | KRW 4.425,00 | KRW 4.470,00 | KRW 4.090,00 | 287,82K |
| 2026-07-24 | KRW 4.300,00 | -8,99 % | KRW 4.585,00 | KRW 4.605,00 | KRW 4.300,00 | 393,97K |
| 2026-07-23 | KRW 4.725,00 | +9,12 % | KRW 4.380,00 | KRW 5.000,00 | KRW 4.370,00 | 1,14M |
| 2026-07-22 | KRW 4.330,00 | -1,14 % | KRW 4.500,00 | KRW 4.600,00 | KRW 4.330,00 | 603,12K |
| 2026-07-21 | KRW 4.380,00 | +0,69 % | KRW 4.400,00 | KRW 4.460,00 | KRW 4.120,00 | 469,97K |
| 2026-07-20 | KRW 4.350,00 | -11,50 % | KRW 4.620,00 | KRW 4.705,00 | KRW 4.340,00 | 438,76K |
| 2026-07-16 | KRW 4.915,00 | -7,79 % | KRW 5.100,00 | KRW 5.180,00 | KRW 4.875,00 | 534,90K |
| 2026-07-15 | KRW 5.330,00 | +3,90 % | KRW 5.350,00 | KRW 5.460,00 | KRW 5.180,00 | 1,29M |
| 2026-07-14 | KRW 5.130,00 | +5,56 % | KRW 4.800,00 | KRW 5.680,00 | KRW 4.680,00 | 3,11M |
| 2026-07-13 | KRW 4.860,00 | -12,43 % | KRW 5.200,00 | KRW 5.580,00 | KRW 4.855,00 | 1,52M |
| 2026-07-10 | KRW 5.550,00 | +27,29 % | KRW 4.620,00 | KRW 5.660,00 | KRW 4.560,00 | 6,18M |
| 2026-07-09 | KRW 4.360,00 | -1,36 % | KRW 4.380,00 | KRW 4.550,00 | KRW 4.170,00 | 636,39K |
| 2026-07-08 | KRW 4.420,00 | -9,80 % | KRW 4.700,00 | KRW 4.900,00 | KRW 4.255,00 | 753,68K |
| 2026-07-07 | KRW 4.900,00 | -11,39 % | KRW 5.550,00 | KRW 5.620,00 | KRW 4.760,00 | 707,52K |
| 2026-07-06 | KRW 5.530,00 | +3,36 % | KRW 5.440,00 | KRW 6.270,00 | KRW 5.200,00 | 2,53M |
| 2026-07-03 | KRW 5.350,00 | -15,08 % | KRW 6.300,00 | KRW 6.470,00 | KRW 5.120,00 | 2,45M |
| 2026-07-02 | KRW 6.300,00 | +23,29 % | KRW 5.350,00 | KRW 6.640,00 | KRW 5.250,00 | 13,09M |
| 2026-07-01 | KRW 5.110,00 | +29,86 % | KRW 4.000,00 | KRW 5.110,00 | KRW 3.995,00 | 836,03K |
| 2026-06-30 | KRW 3.935,00 | +1,94 % | KRW 4.140,00 | KRW 4.450,00 | KRW 3.785,00 | 448,65K |
| 2026-06-29 | KRW 3.860,00 | +8,73 % | KRW 3.440,00 | KRW 3.885,00 | KRW 3.405,00 | 307,57K |
| 2026-06-26 | KRW 3.550,00 | -5,21 % | KRW 3.710,00 | KRW 3.725,00 | KRW 3.395,00 | 448,40K |
| 2026-06-25 | KRW 3.745,00 | -2,85 % | KRW 3.885,00 | KRW 4.045,00 | KRW 3.690,00 | 356,70K |
| 2026-06-24 | KRW 3.855,00 | -2,03 % | KRW 3.900,00 | KRW 4.025,00 | KRW 3.650,00 | 460,70K |
| 2026-06-23 | KRW 3.935,00 | -12,26 % | KRW 4.300,00 | KRW 4.630,00 | KRW 3.870,00 | 745,47K |
| 2026-06-22 | KRW 4.485,00 | -11,54 % | KRW 5.080,00 | KRW 5.190,00 | KRW 4.385,00 | 469,26K |
| 2026-06-19 | KRW 5.070,00 | -8,48 % | KRW 5.550,00 | KRW 5.760,00 | KRW 4.915,00 | 528,39K |
| 2026-06-18 | KRW 5.540,00 | -6,10 % | KRW 5.830,00 | KRW 6.410,00 | KRW 5.530,00 | 1,09M |
| 2026-06-17 | KRW 5.900,00 | +2,97 % | KRW 5.680,00 | KRW 6.500,00 | KRW 5.470,00 | 2,37M |
| 2026-06-16 | KRW 5.730,00 | -1,21 % | KRW 5.880,00 | KRW 6.100,00 | KRW 5.600,00 | 399,58K |
| 2026-06-15 | KRW 5.800,00 | +3,57 % | KRW 6.100,00 | KRW 6.420,00 | KRW 5.580,00 | 535,94K |
| 2026-06-12 | KRW 5.600,00 | +2,19 % | KRW 5.690,00 | KRW 5.990,00 | KRW 5.410,00 | 467,54K |
| 2026-06-11 | KRW 5.480,00 | +3,79 % | KRW 5.120,00 | KRW 6.200,00 | KRW 5.120,00 | 849,50K |
| 2026-06-10 | KRW 5.280,00 | -7,21 % | KRW 5.480,00 | KRW 5.790,00 | KRW 5.180,00 | 213 |
| 2026-06-09 | KRW 5.690,00 | +3,08 % | KRW 5.640,00 | KRW 5.940,00 | KRW 5.350,00 | 472,62K |
| 2026-06-08 | KRW 5.520,00 | -7,85 % | KRW 5.210,00 | KRW 5.750,00 | KRW 5.210,00 | 438,63K |
| 2026-06-05 | KRW 5.990,00 | -9,24 % | KRW 6.600,00 | KRW 6.650,00 | KRW 5.900,00 | 605,41K |
| 2026-06-04 | KRW 6.600,00 | -2,22 % | KRW 6.700,00 | KRW 7.220,00 | KRW 6.580,00 | 466,43K |
| 2026-06-02 | KRW 6.750,00 | -6,51 % | KRW 7.220,00 | KRW 7.400,00 | KRW 6.750,00 | 732,94K |
| 2026-06-01 | KRW 7.220,00 | -5,87 % | KRW 7.670,00 | KRW 8.530,00 | KRW 7.060,00 | 1,66M |
| 2026-05-29 | KRW 7.670,00 | -9,02 % | KRW 8.650,00 | KRW 8.710,00 | KRW 7.640,00 | 1,01M |
| 2026-05-28 | KRW 8.430,00 | -7,06 % | KRW 9.070,00 | KRW 9.630,00 | KRW 8.170,00 | 1,29M |
| 2026-05-27 | KRW 9.070,00 | -9,39 % | KRW 10.030,00 | KRW 10.250,00 | KRW 8.900,00 | 1,19M |
| 2026-05-26 | KRW 10.010,00 | +1,62 % | KRW 9.960,00 | KRW 10.770,00 | KRW 9.560,00 | 3,48M |
| 2026-05-22 | KRW 9.850,00 | -14,35 % | KRW 11.000,00 | KRW 11.770,00 | KRW 9.800,00 | 4,34M |