SAJODONGAONE CO., LTD. 008040
KRX · Südkorea · Prozessindustrie
KRW 7.540,00-70,00 (-0,92 %)
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 7.540,00 | -0,92 % | KRW 7.630,00 | KRW 7.650,00 | KRW 7.320,00 | 11,13K |
| 2026-10-01 | KRW 7.610,00 | -1,17 % | KRW 7.840,00 | KRW 7.840,00 | KRW 7.360,00 | 11,14K |
| 2026-09-30 | KRW 7.700,00 | -2,28 % | KRW 7.820,00 | KRW 8.000,00 | KRW 7.680,00 | 6,62K |
| 2026-09-29 | KRW 7.880,00 | +7,95 % | KRW 7.060,00 | KRW 7.940,00 |
| KRW 7.060,00 |
| 18,30K |
| 2026-09-28 | KRW 7.300,00 | -2,41 % | KRW 7.710,00 | KRW 7.710,00 | KRW 7.110,00 | 9,43K |
| 2026-09-23 | KRW 7.480,00 | -5,44 % | KRW 7.900,00 | KRW 7.900,00 | KRW 7.450,00 | 17,42K |
| 2026-09-22 | KRW 7.910,00 | +4,22 % | KRW 7.540,00 | KRW 7.910,00 | KRW 7.130,00 | 17,90K |
| 2026-09-21 | KRW 7.590,00 | -3,19 % | KRW 7.780,00 | KRW 7.780,00 | KRW 7.320,00 | 11,57K |
| 2026-09-18 | KRW 7.840,00 | +0,13 % | KRW 8.000,00 | KRW 8.350,00 | KRW 7.460,00 | 16,33K |
| 2026-09-17 | KRW 7.830,00 | -1,76 % | KRW 7.950,00 | KRW 8.000,00 | KRW 7.760,00 | 3,19K |
| 2026-09-16 | KRW 7.970,00 | +3,78 % | KRW 7.810,00 | KRW 8.000,00 | KRW 7.680,00 | 6,14K |
| 2026-09-15 | KRW 7.680,00 | -5,30 % | KRW 7.890,00 | KRW 8.190,00 | KRW 7.680,00 | 7,95K |
| 2026-09-14 | KRW 8.110,00 | +2,01 % | KRW 8.010,00 | KRW 8.400,00 | KRW 7.850,00 | 8,72K |
| 2026-09-11 | KRW 7.950,00 | -3,40 % | KRW 7.970,00 | KRW 8.480,00 | KRW 7.370,00 | 35,27K |
| 2026-09-10 | KRW 8.230,00 | -1,91 % | KRW 8.200,00 | KRW 8.550,00 | KRW 8.140,00 | 11,18K |
| 2026-09-09 | KRW 8.390,00 | +0,96 % | KRW 8.130,00 | KRW 8.900,00 | KRW 8.130,00 | 27,69K |
| 2026-09-08 | KRW 8.310,00 | -4,48 % | KRW 8.700,00 | KRW 8.700,00 | KRW 8.160,00 | 43,37K |
| 2026-09-07 | KRW 8.700,00 | +1,75 % | KRW 8.550,00 | KRW 9.030,00 | KRW 8.460,00 | 76,64K |
| 2026-09-04 | KRW 8.550,00 | +9,90 % | KRW 7.830,00 | KRW 8.800,00 | KRW 7.500,00 | 150,49K |
| 2026-09-03 | KRW 7.780,00 | +0,13 % | KRW 7.780,00 | KRW 8.130,00 | KRW 7.170,00 | 97,13K |
| 2026-09-02 | KRW 7.770,00 | +18,81 % | KRW 6.890,00 | KRW 8.460,00 | KRW 6.890,00 | 581,25K |
| 2026-09-01 | KRW 6.540,00 | 0,00 % | KRW 6.540,00 | KRW 6.540,00 | KRW 6.540,00 | 0 |
| 2026-08-31 | KRW 6.540,00 | 0,00 % | KRW 6.540,00 | KRW 6.540,00 | KRW 6.540,00 | 0 |
| 2026-08-28 | KRW 6.540,00 | 0,00 % | KRW 6.540,00 | KRW 6.540,00 | KRW 6.540,00 | 0 |
| 2026-08-27 | KRW 6.540,00 | 0,00 % | KRW 6.540,00 | KRW 6.540,00 | KRW 6.540,00 | 0 |
| 2026-08-26 | KRW 6.540,00 | 0,00 % | KRW 6.540,00 | KRW 6.540,00 | KRW 6.540,00 | 0 |
| 2026-08-25 | KRW 6.540,00 | 0,00 % | KRW 6.540,00 | KRW 6.540,00 | KRW 6.540,00 | 0 |
| 2026-08-24 | KRW 6.540,00 | 0,00 % | KRW 6.540,00 | KRW 6.540,00 | KRW 6.540,00 | 0 |
| 2026-08-21 | KRW 6.540,00 | 0,00 % | KRW 6.540,00 | KRW 6.540,00 | KRW 6.540,00 | 0 |
| 2026-08-20 | KRW 6.540,00 | 0,00 % | KRW 6.540,00 | KRW 6.540,00 | KRW 6.540,00 | 0 |
| 2026-08-19 | KRW 6.540,00 | 0,00 % | KRW 6.540,00 | KRW 6.540,00 | KRW 6.540,00 | 0 |
| 2026-08-18 | KRW 6.540,00 | 0,00 % | KRW 6.540,00 | KRW 6.540,00 | KRW 6.540,00 | 0 |
| 2026-08-14 | KRW 6.540,00 | 0,00 % | KRW 6.540,00 | KRW 6.540,00 | KRW 6.540,00 | 0 |
| 2026-08-13 | KRW 6.540,00 | 0,00 % | KRW 6.540,00 | KRW 6.540,00 | KRW 6.540,00 | 0 |
| 2026-08-12 | KRW 6.540,00 | 0,00 % | KRW 6.540,00 | KRW 6.540,00 | KRW 6.540,00 | 0 |
| 2026-08-11 | KRW 6.540,00 | 0,00 % | KRW 6.540,00 | KRW 6.540,00 | KRW 6.540,00 | 0 |
| 2026-08-10 | KRW 6.540,00 | +0,77 % | KRW 6.480,00 | KRW 6.780,00 | KRW 6.450,00 | 56,56K |
| 2026-08-07 | KRW 6.490,00 | +1,09 % | KRW 6.520,00 | KRW 6.760,00 | KRW 6.350,00 | 54,81K |
| 2026-08-06 | KRW 6.420,00 | -9,07 % | KRW 7.110,00 | KRW 7.110,00 | KRW 6.240,00 | 102,79K |
| 2026-08-05 | KRW 7.060,00 | -0,70 % | KRW 7.300,00 | KRW 7.300,00 | KRW 7.030,00 | 23,23K |
| 2026-08-04 | KRW 7.110,00 | -0,28 % | KRW 6.920,00 | KRW 7.320,00 | KRW 6.920,00 | 21,77K |
| 2026-08-03 | KRW 7.130,00 | -1,66 % | KRW 7.050,00 | KRW 7.480,00 | KRW 7.050,00 | 12,32K |
| 2026-07-31 | KRW 7.250,00 | +1,40 % | KRW 7.000,00 | KRW 7.430,00 | KRW 7.000,00 | 11,19K |
| 2026-07-30 | KRW 7.150,00 | +0,14 % | KRW 6.900,00 | KRW 7.420,00 | KRW 6.900,00 | 13,36K |
| 2026-07-29 | KRW 7.140,00 | -4,80 % | KRW 7.450,00 | KRW 7.620,00 | KRW 7.020,00 | 17,32K |
| 2026-07-28 | KRW 7.500,00 | -4,82 % | KRW 7.880,00 | KRW 7.880,00 | KRW 7.430,00 | 37,41K |
| 2026-07-27 | KRW 7.880,00 | -0,88 % | KRW 7.950,00 | KRW 8.100,00 | KRW 7.730,00 | 7,61K |
| 2026-07-24 | KRW 7.950,00 | -0,87 % | KRW 8.000,00 | KRW 8.270,00 | KRW 7.940,00 | 14,74K |
| 2026-07-23 | KRW 8.020,00 | +4,70 % | KRW 7.600,00 | KRW 8.050,00 | KRW 7.600,00 | 15,50K |
| 2026-07-22 | KRW 7.660,00 | -2,79 % | KRW 8.000,00 | KRW 8.000,00 | KRW 7.600,00 | 31,03K |
| 2026-07-21 | KRW 7.880,00 | -1,62 % | KRW 7.820,00 | KRW 8.170,00 | KRW 7.820,00 | 16,39K |
| 2026-07-20 | KRW 8.010,00 | -2,55 % | KRW 8.150,00 | KRW 8.630,00 | KRW 7.760,00 | 80,62K |
| 2026-07-16 | KRW 8.220,00 | -0,96 % | KRW 8.350,00 | KRW 8.740,00 | KRW 7.990,00 | 30,14K |
| 2026-07-15 | KRW 8.300,00 | +2,22 % | KRW 8.470,00 | KRW 8.520,00 | KRW 8.130,00 | 18,75K |
| 2026-07-14 | KRW 8.120,00 | +0,62 % | KRW 8.000,00 | KRW 8.800,00 | KRW 8.000,00 | 117,72K |
| 2026-07-13 | KRW 8.070,00 | +1,00 % | KRW 7.960,00 | KRW 8.230,00 | KRW 7.960,00 | 21,44K |
| 2026-07-10 | KRW 7.990,00 | +1,27 % | KRW 7.940,00 | KRW 8.140,00 | KRW 7.840,00 | 14,59K |
| 2026-07-09 | KRW 7.890,00 | +1,68 % | KRW 7.750,00 | KRW 8.000,00 | KRW 7.540,00 | 10,05K |
| 2026-07-08 | KRW 7.760,00 | -1,40 % | KRW 7.670,00 | KRW 7.880,00 | KRW 7.500,00 | 21,56K |
| 2026-07-07 | KRW 7.870,00 | -0,76 % | KRW 7.860,00 | KRW 8.000,00 | KRW 7.540,00 | 25,88K |
| 2026-07-06 | KRW 7.930,00 | -2,10 % | KRW 8.020,00 | KRW 8.500,00 | KRW 7.740,00 | 20,92K |
| 2026-07-03 | KRW 8.100,00 | -1,82 % | KRW 8.250,00 | KRW 8.300,00 | KRW 7.990,00 | 21,99K |
| 2026-07-02 | KRW 8.250,00 | +0,24 % | KRW 8.080,00 | KRW 8.820,00 | KRW 8.080,00 | 20,08K |
| 2026-07-01 | KRW 8.230,00 | -1,20 % | KRW 8.330,00 | KRW 8.680,00 | KRW 8.140,00 | 19,48K |
| 2026-06-30 | KRW 8.330,00 | -1,42 % | KRW 8.450,00 | KRW 8.750,00 | KRW 8.000,00 | 18,51K |
| 2026-06-29 | KRW 8.450,00 | +6,96 % | KRW 7.890,00 | KRW 8.530,00 | KRW 7.860,00 | 22,25K |
| 2026-06-26 | KRW 7.900,00 | +0,25 % | KRW 7.880,00 | KRW 8.120,00 | KRW 7.400,00 | 42,58K |
| 2026-06-25 | KRW 7.880,00 | -1,13 % | KRW 7.890,00 | KRW 8.080,00 | KRW 7.770,00 | 18,03K |
| 2026-06-24 | KRW 7.970,00 | +3,24 % | KRW 7.700,00 | KRW 8.140,00 | KRW 7.640,00 | 68,72K |
| 2026-06-23 | KRW 7.720,00 | -10,23 % | KRW 8.530,00 | KRW 8.640,00 | KRW 7.600,00 | 40,52K |
| 2026-06-22 | KRW 8.600,00 | +0,58 % | KRW 8.390,00 | KRW 8.990,00 | KRW 8.390,00 | 19,98K |
| 2026-06-19 | KRW 8.550,00 | -5,52 % | KRW 8.970,00 | KRW 9.140,00 | KRW 8.170,00 | 28,09K |
| 2026-06-18 | KRW 9.050,00 | -0,33 % | KRW 9.080,00 | KRW 9.150,00 | KRW 8.900,00 | 16,37K |
| 2026-06-17 | KRW 9.080,00 | -1,94 % | KRW 9.250,00 | KRW 9.530,00 | KRW 9.070,00 | 16,21K |
| 2026-06-16 | KRW 9.260,00 | -1,49 % | KRW 9.350,00 | KRW 9.460,00 | KRW 9.250,00 | 26,57K |
| 2026-06-15 | KRW 9.400,00 | +1,29 % | KRW 9.280,00 | KRW 9.760,00 | KRW 9.220,00 | 40,53K |
| 2026-06-12 | KRW 9.280,00 | +5,69 % | KRW 8.800,00 | KRW 9.280,00 | KRW 8.800,00 | 23,98K |
| 2026-06-11 | KRW 8.780,00 | -0,45 % | KRW 8.830,00 | KRW 9.200,00 | KRW 8.710,00 | 16,21K |
| 2026-06-10 | KRW 8.820,00 | -4,13 % | KRW 9.120,00 | KRW 9.200,00 | KRW 8.780,00 | 22,87K |
| 2026-06-09 | KRW 9.200,00 | +2,91 % | KRW 8.680,00 | KRW 9.420,00 | KRW 8.680,00 | 29,12K |
| 2026-06-08 | KRW 8.940,00 | +0,56 % | KRW 8.000,00 | KRW 9.650,00 | KRW 8.000,00 | 99,47K |
| 2026-06-05 | KRW 8.890,00 | -1,11 % | KRW 8.990,00 | KRW 9.150,00 | KRW 8.720,00 | 48,18K |
| 2026-06-04 | KRW 8.990,00 | +0,45 % | KRW 8.880,00 | KRW 9.120,00 | KRW 8.880,00 | 17,92K |
| 2026-06-02 | KRW 8.950,00 | -0,89 % | KRW 8.830,00 | KRW 9.160,00 | KRW 8.830,00 | 26,21K |
| 2026-06-01 | KRW 9.030,00 | -1,42 % | KRW 9.160,00 | KRW 9.270,00 | KRW 8.960,00 | 42,93K |
| 2026-05-29 | KRW 9.160,00 | -0,87 % | KRW 9.020,00 | KRW 9.530,00 | KRW 9.020,00 | 42,57K |
| 2026-05-28 | KRW 9.240,00 | +3,01 % | KRW 8.900,00 | KRW 9.560,00 | KRW 8.900,00 | 63,32K |
| 2026-05-27 | KRW 8.970,00 | -2,82 % | KRW 9.270,00 | KRW 9.270,00 | KRW 8.810,00 | 60,07K |
| 2026-05-26 | KRW 9.230,00 | -0,65 % | KRW 9.400,00 | KRW 9.470,00 | KRW 8.960,00 | 105,82K |
| 2026-05-22 | KRW 9.290,00 | +3,68 % | KRW 8.950,00 | KRW 9.330,00 | KRW 8.890,00 | 51,59K |