SEOYON CO. LTD 007860
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 7.680,00-30,00 (-0,39 %)
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 7.680,00 | -0,39 % | KRW 7.750,00 | KRW 7.780,00 | KRW 7.550,00 | 12,67K |
| 2026-10-01 | KRW 7.710,00 | 0,00 % | KRW 7.720,00 | KRW 7.900,00 | KRW 7.620,00 | 19,80K |
| 2026-09-30 | KRW 7.710,00 | +1,85 % | KRW 7.590,00 | KRW 7.710,00 | KRW 7.570,00 | 24,15K |
| 2026-09-29 | KRW 7.570,00 | +0,53 % | KRW 7.560,00 | KRW 7.600,00 | KRW 7.440,00 | 21,60K |
| 2026-09-28 | KRW 7.530,00 | +3,15 % | KRW 7.390,00 | KRW 7.600,00 | KRW 7.310,00 | 61,27K |
| 2026-09-23 | KRW 7.300,00 | -0,14 % | KRW 7.370,00 | KRW 7.370,00 | KRW 7.250,00 | 24,16K |
| 2026-09-22 | KRW 7.310,00 | 0,00 % | KRW 7.310,00 | KRW 7.400,00 | KRW 7.220,00 | 32,58K |
| 2026-09-21 | KRW 7.310,00 | -1,88 % | KRW 7.460,00 | KRW 7.470,00 | KRW 7.300,00 | 45,53K |
| 2026-09-18 | KRW 7.450,00 | +0,13 % | KRW 7.500,00 | KRW 7.510,00 | KRW 7.410,00 | 14,99K |
| 2026-09-17 | KRW 7.440,00 | +0,27 % | KRW 7.470,00 | KRW 7.470,00 | KRW 7.350,00 | 16,87K |
| 2026-09-16 | KRW 7.420,00 | -0,13 % | KRW 7.470,00 | KRW 7.470,00 | KRW 7.360,00 | 9,81K |
| 2026-09-15 | KRW 7.430,00 | -1,98 % | KRW 7.580,00 | KRW 7.580,00 | KRW 7.380,00 | 39,48K |
| 2026-09-14 | KRW 7.580,00 | -0,52 % | KRW 7.580,00 | KRW 7.620,00 | KRW 7.470,00 | 12,79K |
| 2026-09-11 | KRW 7.620,00 | -0,26 % | KRW 7.640,00 | KRW 7.690,00 | KRW 7.550,00 | 12,82K |
| 2026-09-10 | KRW 7.640,00 | +0,79 % | KRW 7.570,00 | KRW 7.700,00 | KRW 7.510,00 | 32,30K |
| 2026-09-09 | KRW 7.580,00 | -0,13 % | KRW 7.640,00 | KRW 7.640,00 | KRW 7.540,00 | 14,02K |
| 2026-09-08 | KRW 7.590,00 | -2,06 % | KRW 7.720,00 | KRW 7.800,00 | KRW 7.590,00 | 38,39K |
| 2026-09-07 | KRW 7.750,00 | -0,13 % | KRW 7.880,00 | KRW 7.880,00 | KRW 7.750,00 | 5,97K |
| 2026-09-04 | KRW 7.760,00 | -0,13 % | KRW 7.750,00 | KRW 7.860,00 | KRW 7.750,00 | 16,20K |
| 2026-09-03 | KRW 7.770,00 | -1,15 % | KRW 7.800,00 | KRW 7.880,00 | KRW 7.720,00 | 26,18K |
| 2026-09-02 | KRW 7.860,00 | -2,12 % | KRW 8.000,00 | KRW 8.000,00 | KRW 7.790,00 | 24,57K |
| 2026-09-01 | KRW 8.030,00 | +0,88 % | KRW 7.900,00 | KRW 8.050,00 | KRW 7.885,00 | 19,00K |
| 2026-08-31 | KRW 7.960,00 | +0,38 % | KRW 7.880,00 | KRW 7.990,00 | KRW 7.730,00 | 12,96K |
| 2026-08-28 | KRW 7.930,00 | +1,02 % | KRW 7.930,00 | KRW 7.960,00 | KRW 7.750,00 | 18,52K |
| 2026-08-27 | KRW 7.850,00 | -1,26 % | KRW 7.990,00 | KRW 7.990,00 | KRW 7.810,00 | 19,73K |
| 2026-08-26 | KRW 7.950,00 | -0,38 % | KRW 8.040,00 | KRW 8.040,00 | KRW 7.860,00 | 24,09K |
| 2026-08-25 | KRW 7.980,00 | +2,57 % | KRW 7.800,00 | KRW 7.980,00 | KRW 7.710,00 | 31,51K |
| 2026-08-24 | KRW 7.780,00 | +0,78 % | KRW 7.940,00 | KRW 7.940,00 | KRW 7.710,00 | 34,40K |
| 2026-08-21 | KRW 7.720,00 | -2,89 % | KRW 7.890,00 | KRW 7.890,00 | KRW 7.690,00 | 52,91K |
| 2026-08-20 | KRW 7.950,00 | -1,85 % | KRW 8.150,00 | KRW 8.210,00 | KRW 7.920,00 | 53,43K |
| 2026-08-19 | KRW 8.100,00 | -2,06 % | KRW 8.180,00 | KRW 8.190,00 | KRW 7.990,00 | 22,37K |
| 2026-08-18 | KRW 8.270,00 | -2,36 % | KRW 8.500,00 | KRW 8.500,00 | KRW 8.170,00 | 40,58K |
| 2026-08-14 | KRW 8.470,00 | +2,29 % | KRW 8.280,00 | KRW 8.490,00 | KRW 8.280,00 | 26,02K |
| 2026-08-13 | KRW 8.280,00 | +0,12 % | KRW 8.270,00 | KRW 8.460,00 | KRW 8.220,00 | 18,11K |
| 2026-08-12 | KRW 8.270,00 | -1,55 % | KRW 8.470,00 | KRW 8.470,00 | KRW 8.190,00 | 30,18K |
| 2026-08-11 | KRW 8.400,00 | +1,82 % | KRW 8.340,00 | KRW 8.520,00 | KRW 8.220,00 | 39,64K |
| 2026-08-10 | KRW 8.250,00 | +3,38 % | KRW 8.160,00 | KRW 8.270,00 | KRW 7.890,00 | 44,72K |
| 2026-08-07 | KRW 7.980,00 | -0,99 % | KRW 8.100,00 | KRW 8.160,00 | KRW 7.800,00 | 25,28K |
| 2026-08-06 | KRW 8.060,00 | +2,28 % | KRW 8.080,00 | KRW 8.110,00 | KRW 7.930,00 | 23,99K |
| 2026-08-05 | KRW 7.880,00 | +0,51 % | KRW 7.890,00 | KRW 8.020,00 | KRW 7.850,00 | 35,20K |
| 2026-08-04 | KRW 7.840,00 | +4,39 % | KRW 7.600,00 | KRW 7.860,00 | KRW 7.600,00 | 17,60K |
| 2026-08-03 | KRW 7.510,00 | +0,40 % | KRW 7.360,00 | KRW 7.760,00 | KRW 7.360,00 | 29,01K |
| 2026-07-31 | KRW 7.480,00 | +4,62 % | KRW 7.290,00 | KRW 7.590,00 | KRW 7.220,00 | 63,33K |
| 2026-07-30 | KRW 7.150,00 | +4,53 % | KRW 6.550,00 | KRW 7.240,00 | KRW 6.550,00 | 32,11K |
| 2026-07-29 | KRW 6.840,00 | -3,80 % | KRW 7.230,00 | KRW 7.330,00 | KRW 6.710,00 | 81,28K |
| 2026-07-28 | KRW 7.110,00 | -5,45 % | KRW 7.370,00 | KRW 7.500,00 | KRW 7.110,00 | 47,26K |
| 2026-07-27 | KRW 7.520,00 | +0,27 % | KRW 7.530,00 | KRW 7.680,00 | KRW 7.440,00 | 20,64K |
| 2026-07-24 | KRW 7.500,00 | -1,70 % | KRW 7.600,00 | KRW 7.700,00 | KRW 7.430,00 | 21,86K |
| 2026-07-23 | KRW 7.630,00 | +3,25 % | KRW 7.510,00 | KRW 7.660,00 | KRW 7.410,00 | 27,90K |
| 2026-07-22 | KRW 7.390,00 | +1,23 % | KRW 7.330,00 | KRW 7.650,00 | KRW 7.330,00 | 39,45K |
| 2026-07-21 | KRW 7.300,00 | +1,11 % | KRW 7.190,00 | KRW 7.350,00 | KRW 7.000,00 | 43,33K |
| 2026-07-20 | KRW 7.220,00 | -4,37 % | KRW 7.360,00 | KRW 7.550,00 | KRW 7.220,00 | 37,17K |
| 2026-07-16 | KRW 7.550,00 | -1,18 % | KRW 7.490,00 | KRW 7.640,00 | KRW 7.440,00 | 23,79K |
| 2026-07-15 | KRW 7.640,00 | +3,24 % | KRW 7.590,00 | KRW 7.750,00 | KRW 7.510,00 | 17,21K |
| 2026-07-14 | KRW 7.400,00 | -1,20 % | KRW 7.430,00 | KRW 7.570,00 | KRW 7.270,00 | 113,60K |
| 2026-07-13 | KRW 7.490,00 | -2,73 % | KRW 7.710,00 | KRW 7.900,00 | KRW 7.450,00 | 40,75K |
| 2026-07-10 | KRW 7.700,00 | +3,08 % | KRW 7.480,00 | KRW 7.890,00 | KRW 7.480,00 | 48,43K |
| 2026-07-09 | KRW 7.470,00 | -2,10 % | KRW 7.610,00 | KRW 7.740,00 | KRW 7.360,00 | 37,84K |
| 2026-07-08 | KRW 7.630,00 | -2,68 % | KRW 7.780,00 | KRW 8.040,00 | KRW 7.620,00 | 50,40K |
| 2026-07-07 | KRW 7.840,00 | -3,09 % | KRW 8.030,00 | KRW 8.190,00 | KRW 7.680,00 | 46,72K |
| 2026-07-06 | KRW 8.090,00 | -1,58 % | KRW 8.320,00 | KRW 8.340,00 | KRW 8.040,00 | 56,65K |
| 2026-07-03 | KRW 8.220,00 | +1,99 % | KRW 8.070,00 | KRW 8.320,00 | KRW 7.920,00 | 41,40K |
| 2026-07-02 | KRW 8.060,00 | -5,29 % | KRW 8.490,00 | KRW 8.520,00 | KRW 8.010,00 | 71,26K |
| 2026-07-01 | KRW 8.510,00 | +6,91 % | KRW 8.050,00 | KRW 8.540,00 | KRW 7.980,00 | 108,63K |
| 2026-06-30 | KRW 7.960,00 | -1,85 % | KRW 8.110,00 | KRW 8.250,00 | KRW 7.910,00 | 42,79K |
| 2026-06-29 | KRW 8.110,00 | +5,74 % | KRW 7.500,00 | KRW 8.170,00 | KRW 7.500,00 | 63,58K |
| 2026-06-26 | KRW 7.670,00 | -2,66 % | KRW 7.850,00 | KRW 8.100,00 | KRW 7.480,00 | 118,48K |
| 2026-06-25 | KRW 7.880,00 | -1,75 % | KRW 8.060,00 | KRW 8.190,00 | KRW 7.750,00 | 47,53K |
| 2026-06-24 | KRW 8.020,00 | +2,82 % | KRW 7.800,00 | KRW 8.550,00 | KRW 7.800,00 | 101,83K |
| 2026-06-23 | KRW 7.800,00 | -5,34 % | KRW 8.150,00 | KRW 8.230,00 | KRW 7.790,00 | 88,91K |
| 2026-06-22 | KRW 8.240,00 | -2,14 % | KRW 8.530,00 | KRW 8.530,00 | KRW 8.170,00 | 59,02K |
| 2026-06-19 | KRW 8.420,00 | -3,22 % | KRW 8.700,00 | KRW 8.800,00 | KRW 8.260,00 | 127,47K |
| 2026-06-18 | KRW 8.700,00 | -3,87 % | KRW 9.050,00 | KRW 9.050,00 | KRW 8.640,00 | 74,10K |
| 2026-06-17 | KRW 9.050,00 | -0,55 % | KRW 9.100,00 | KRW 9.200,00 | KRW 8.700,00 | 56,87K |
| 2026-06-16 | KRW 9.100,00 | +3,53 % | KRW 9.000,00 | KRW 9.580,00 | KRW 9.000,00 | 173,85K |
| 2026-06-15 | KRW 8.790,00 | +2,81 % | KRW 8.700,00 | KRW 8.850,00 | KRW 8.660,00 | 44,82K |
| 2026-06-12 | KRW 8.550,00 | +2,89 % | KRW 8.440,00 | KRW 8.680,00 | KRW 8.400,00 | 82,53K |
| 2026-06-11 | KRW 8.310,00 | +0,97 % | KRW 8.190,00 | KRW 8.380,00 | KRW 8.080,00 | 63,22K |
| 2026-06-10 | KRW 8.230,00 | 0,00 % | KRW 8.230,00 | KRW 8.400,00 | KRW 8.060,00 | 82 |
| 2026-06-09 | KRW 8.230,00 | +5,51 % | KRW 7.820,00 | KRW 8.390,00 | KRW 7.820,00 | 54,82K |
| 2026-06-08 | KRW 7.800,00 | -4,18 % | KRW 7.910,00 | KRW 8.200,00 | KRW 7.760,00 | 136,79K |
| 2026-06-05 | KRW 8.140,00 | -3,33 % | KRW 8.330,00 | KRW 8.460,00 | KRW 8.000,00 | 104,85K |
| 2026-06-04 | KRW 8.420,00 | +0,12 % | KRW 8.400,00 | KRW 8.630,00 | KRW 8.280,00 | 56,48K |
| 2026-06-02 | KRW 8.410,00 | -4,43 % | KRW 8.660,00 | KRW 8.770,00 | KRW 8.240,00 | 126,98K |
| 2026-06-01 | KRW 8.800,00 | -0,45 % | KRW 8.840,00 | KRW 8.860,00 | KRW 8.520,00 | 107,53K |
| 2026-05-29 | KRW 8.840,00 | -2,75 % | KRW 9.060,00 | KRW 9.290,00 | KRW 8.790,00 | 119,45K |
| 2026-05-28 | KRW 9.090,00 | +0,22 % | KRW 9.070,00 | KRW 9.230,00 | KRW 8.760,00 | 93,99K |
| 2026-05-27 | KRW 9.070,00 | -2,89 % | KRW 9.230,00 | KRW 9.290,00 | KRW 8.880,00 | 102,33K |
| 2026-05-26 | KRW 9.340,00 | 0,00 % | KRW 9.360,00 | KRW 9.550,00 | KRW 9.280,00 | 103,72K |
| 2026-05-22 | KRW 9.340,00 | +3,20 % | KRW 9.050,00 | KRW 9.460,00 | KRW 9.000,00 | 98,70K |