SIMPAC Inc. 009160
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 4.920,00-45,00 (-0,91 %)
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 4.920,00 | -0,91 % | KRW 4.990,00 | KRW 4.990,00 | KRW 4.875,00 | 22,61K |
| 2026-10-01 | KRW 4.965,00 | +1,22 % | KRW 4.935,00 | KRW 4.995,00 | KRW 4.865,00 | 90,81K |
| 2026-09-30 | KRW 4.905,00 | +1,98 % | KRW 4.810,00 | KRW 4.915,00 | KRW 4.750,00 | 71,96K |
| 2026-09-29 | KRW 4.810,00 | +1,16 % | KRW 4.785,00 | KRW 4.820,00 | KRW 4.720,00 | 56,75K |
| 2026-09-28 | KRW 4.755,00 | +0,32 % | KRW 4.745,00 | KRW 4.815,00 | KRW 4.720,00 | 58,36K |
| 2026-09-23 | KRW 4.740,00 | +0,42 % | KRW 4.750,00 | KRW 4.960,00 | KRW 4.725,00 | 90,18K |
| 2026-09-22 | KRW 4.720,00 | 0,00 % | KRW 4.730,00 | KRW 4.775,00 | KRW 4.675,00 | 44,55K |
| 2026-09-21 | KRW 4.720,00 | +0,64 % | KRW 4.740,00 | KRW 4.750,00 | KRW 4.635,00 | 38,30K |
| 2026-09-18 | KRW 4.690,00 | +0,21 % | KRW 4.750,00 | KRW 4.760,00 | KRW 4.675,00 | 79,24K |
| 2026-09-17 | KRW 4.680,00 | +0,75 % | KRW 4.680,00 | KRW 4.740,00 | KRW 4.615,00 | 45,42K |
| 2026-09-16 | KRW 4.645,00 | 0,00 % | KRW 4.610,00 | KRW 4.695,00 | KRW 4.585,00 | 24,75K |
| 2026-09-15 | KRW 4.645,00 | -4,13 % | KRW 4.895,00 | KRW 4.895,00 | KRW 4.615,00 | 106,00K |
| 2026-09-14 | KRW 4.845,00 | +0,21 % | KRW 4.835,00 | KRW 4.900,00 | KRW 4.730,00 | 20,67K |
| 2026-09-11 | KRW 4.835,00 | +0,62 % | KRW 4.805,00 | KRW 4.925,00 | KRW 4.720,00 | 52,91K |
| 2026-09-10 | KRW 4.805,00 | +1,80 % | KRW 4.720,00 | KRW 4.805,00 | KRW 4.605,00 | 45,84K |
| 2026-09-09 | KRW 4.720,00 | -0,74 % | KRW 4.750,00 | KRW 4.840,00 | KRW 4.700,00 | 59,55K |
| 2026-09-08 | KRW 4.755,00 | -1,96 % | KRW 4.855,00 | KRW 4.935,00 | KRW 4.750,00 | 66,96K |
| 2026-09-07 | KRW 4.850,00 | -2,22 % | KRW 4.960,00 | KRW 5.010,00 | KRW 4.850,00 | 69,73K |
| 2026-09-04 | KRW 4.960,00 | -2,94 % | KRW 5.090,00 | KRW 5.120,00 | KRW 4.950,00 | 58,42K |
| 2026-09-03 | KRW 5.110,00 | +0,20 % | KRW 5.060,00 | KRW 5.150,00 | KRW 5.040,00 | 67,18K |
| 2026-09-02 | KRW 5.100,00 | -0,39 % | KRW 4.975,00 | KRW 5.130,00 | KRW 4.975,00 | 43,97K |
| 2026-09-01 | KRW 5.120,00 | -2,66 % | KRW 5.260,00 | KRW 5.330,00 | KRW 5.060,00 | 74,86K |
| 2026-08-31 | KRW 5.260,00 | -1,13 % | KRW 5.360,00 | KRW 5.420,00 | KRW 5.010,00 | 80,76K |
| 2026-08-28 | KRW 5.320,00 | +4,31 % | KRW 5.100,00 | KRW 5.320,00 | KRW 5.100,00 | 69,39K |
| 2026-08-27 | KRW 5.100,00 | -0,39 % | KRW 5.150,00 | KRW 5.190,00 | KRW 5.030,00 | 81,52K |
| 2026-08-26 | KRW 5.120,00 | +3,12 % | KRW 5.000,00 | KRW 5.130,00 | KRW 4.925,00 | 117,65K |
| 2026-08-25 | KRW 4.965,00 | +1,74 % | KRW 4.900,00 | KRW 5.050,00 | KRW 4.820,00 | 125,20K |
| 2026-08-24 | KRW 4.880,00 | +0,10 % | KRW 4.900,00 | KRW 4.900,00 | KRW 4.800,00 | 58,66K |
| 2026-08-21 | KRW 4.875,00 | -0,61 % | KRW 4.945,00 | KRW 4.945,00 | KRW 4.730,00 | 135,64K |
| 2026-08-20 | KRW 4.905,00 | +0,31 % | KRW 4.850,00 | KRW 4.990,00 | KRW 4.840,00 | 81,01K |
| 2026-08-19 | KRW 4.890,00 | +0,10 % | KRW 4.900,00 | KRW 4.935,00 | KRW 4.660,00 | 188,33K |
| 2026-08-18 | KRW 4.885,00 | -2,30 % | KRW 5.000,00 | KRW 5.000,00 | KRW 4.765,00 | 70,37K |
| 2026-08-14 | KRW 5.000,00 | +1,63 % | KRW 4.920,00 | KRW 5.000,00 | KRW 4.830,00 | 41,07K |
| 2026-08-13 | KRW 4.920,00 | +0,61 % | KRW 4.890,00 | KRW 4.960,00 | KRW 4.805,00 | 59,57K |
| 2026-08-12 | KRW 4.890,00 | -0,20 % | KRW 4.905,00 | KRW 5.030,00 | KRW 4.850,00 | 58,58K |
| 2026-08-11 | KRW 4.900,00 | -0,61 % | KRW 4.930,00 | KRW 5.050,00 | KRW 4.860,00 | 48,75K |
| 2026-08-10 | KRW 4.930,00 | +3,25 % | KRW 4.775,00 | KRW 4.950,00 | KRW 4.705,00 | 64,86K |
| 2026-08-07 | KRW 4.775,00 | +1,06 % | KRW 4.750,00 | KRW 4.805,00 | KRW 4.690,00 | 71,34K |
| 2026-08-06 | KRW 4.725,00 | +0,53 % | KRW 4.705,00 | KRW 4.795,00 | KRW 4.670,00 | 69,11K |
| 2026-08-05 | KRW 4.700,00 | +1,18 % | KRW 4.660,00 | KRW 4.720,00 | KRW 4.565,00 | 96,71K |
| 2026-08-04 | KRW 4.645,00 | +1,75 % | KRW 4.645,00 | KRW 4.705,00 | KRW 4.565,00 | 82,78K |
| 2026-08-03 | KRW 4.565,00 | -2,77 % | KRW 4.640,00 | KRW 4.820,00 | KRW 4.470,00 | 193,45K |
| 2026-07-31 | KRW 4.695,00 | +1,51 % | KRW 4.630,00 | KRW 4.720,00 | KRW 4.590,00 | 105,57K |
| 2026-07-30 | KRW 4.625,00 | +3,12 % | KRW 4.500,00 | KRW 4.650,00 | KRW 4.405,00 | 281,37K |
| 2026-07-29 | KRW 4.485,00 | -3,96 % | KRW 4.670,00 | KRW 4.765,00 | KRW 4.230,00 | 252,67K |
| 2026-07-28 | KRW 4.670,00 | -3,31 % | KRW 4.830,00 | KRW 4.830,00 | KRW 4.525,00 | 145,34K |
| 2026-07-27 | KRW 4.830,00 | +2,22 % | KRW 4.725,00 | KRW 4.850,00 | KRW 4.695,00 | 107,73K |
| 2026-07-24 | KRW 4.725,00 | +1,29 % | KRW 4.605,00 | KRW 4.790,00 | KRW 4.555,00 | 133,55K |
| 2026-07-23 | KRW 4.665,00 | +4,36 % | KRW 4.505,00 | KRW 4.665,00 | KRW 4.450,00 | 130,79K |
| 2026-07-22 | KRW 4.470,00 | +3,11 % | KRW 4.330,00 | KRW 4.500,00 | KRW 4.315,00 | 186,23K |
| 2026-07-21 | KRW 4.335,00 | -2,36 % | KRW 4.450,00 | KRW 4.525,00 | KRW 4.250,00 | 266,49K |
| 2026-07-20 | KRW 4.440,00 | -8,83 % | KRW 4.870,00 | KRW 4.885,00 | KRW 4.390,00 | 223,19K |
| 2026-07-16 | KRW 4.870,00 | -2,11 % | KRW 4.995,00 | KRW 5.010,00 | KRW 4.800,00 | 209,68K |
| 2026-07-15 | KRW 4.975,00 | +6,30 % | KRW 4.705,00 | KRW 4.975,00 | KRW 4.680,00 | 177,90K |
| 2026-07-14 | KRW 4.680,00 | -6,77 % | KRW 4.990,00 | KRW 5.090,00 | KRW 4.610,00 | 199,49K |
| 2026-07-13 | KRW 5.020,00 | -7,72 % | KRW 5.500,00 | KRW 5.530,00 | KRW 4.980,00 | 214,45K |
| 2026-07-10 | KRW 5.440,00 | +6,04 % | KRW 5.150,00 | KRW 5.450,00 | KRW 5.140,00 | 129,53K |
| 2026-07-09 | KRW 5.130,00 | +0,79 % | KRW 5.050,00 | KRW 5.290,00 | KRW 5.030,00 | 132,04K |
| 2026-07-08 | KRW 5.090,00 | +1,90 % | KRW 5.000,00 | KRW 5.250,00 | KRW 4.945,00 | 185,46K |
| 2026-07-07 | KRW 4.995,00 | +2,78 % | KRW 4.900,00 | KRW 5.030,00 | KRW 4.700,00 | 110,53K |
| 2026-07-06 | KRW 4.860,00 | +4,29 % | KRW 4.660,00 | KRW 4.890,00 | KRW 4.620,00 | 101,03K |
| 2026-07-03 | KRW 4.660,00 | +0,32 % | KRW 4.650,00 | KRW 4.750,00 | KRW 4.595,00 | 124,33K |
| 2026-07-02 | KRW 4.645,00 | +0,43 % | KRW 4.625,00 | KRW 4.845,00 | KRW 4.575,00 | 163,47K |
| 2026-07-01 | KRW 4.625,00 | +1,65 % | KRW 4.520,00 | KRW 4.880,00 | KRW 4.510,00 | 208,72K |
| 2026-06-30 | KRW 4.550,00 | +14,61 % | KRW 4.305,00 | KRW 4.675,00 | KRW 4.185,00 | 344,91K |
| 2026-06-29 | KRW 3.970,00 | +2,58 % | KRW 3.870,00 | KRW 4.090,00 | KRW 3.845,00 | 130,84K |
| 2026-06-26 | KRW 3.870,00 | -1,65 % | KRW 3.925,00 | KRW 3.935,00 | KRW 3.725,00 | 101,50K |
| 2026-06-25 | KRW 3.935,00 | -0,13 % | KRW 3.950,00 | KRW 4.045,00 | KRW 3.900,00 | 85,35K |
| 2026-06-24 | KRW 3.940,00 | -2,11 % | KRW 3.935,00 | KRW 4.085,00 | KRW 3.860,00 | 213,54K |
| 2026-06-23 | KRW 4.025,00 | -3,48 % | KRW 4.175,00 | KRW 4.330,00 | KRW 4.005,00 | 165,35K |
| 2026-06-22 | KRW 4.170,00 | -2,91 % | KRW 4.260,00 | KRW 4.380,00 | KRW 4.140,00 | 60,91K |
| 2026-06-19 | KRW 4.295,00 | -2,50 % | KRW 4.410,00 | KRW 4.490,00 | KRW 4.200,00 | 123,03K |
| 2026-06-18 | KRW 4.405,00 | -3,40 % | KRW 4.565,00 | KRW 4.670,00 | KRW 4.400,00 | 237,43K |
| 2026-06-17 | KRW 4.560,00 | +0,88 % | KRW 4.580,00 | KRW 4.630,00 | KRW 4.465,00 | 198,75K |
| 2026-06-16 | KRW 4.520,00 | -0,44 % | KRW 4.595,00 | KRW 4.595,00 | KRW 4.400,00 | 80,98K |
| 2026-06-15 | KRW 4.540,00 | +0,55 % | KRW 4.540,00 | KRW 4.650,00 | KRW 4.515,00 | 137,39K |
| 2026-06-12 | KRW 4.515,00 | -0,44 % | KRW 4.600,00 | KRW 4.685,00 | KRW 4.495,00 | 175,56K |
| 2026-06-11 | KRW 4.535,00 | +2,37 % | KRW 4.345,00 | KRW 4.585,00 | KRW 4.340,00 | 147,31K |
| 2026-06-10 | KRW 4.430,00 | -2,10 % | KRW 4.525,00 | KRW 4.550,00 | KRW 4.320,00 | 42 |
| 2026-06-09 | KRW 4.525,00 | +0,56 % | KRW 4.600,00 | KRW 4.690,00 | KRW 4.465,00 | 161,06K |
| 2026-06-08 | KRW 4.500,00 | -4,96 % | KRW 4.730,00 | KRW 4.730,00 | KRW 4.450,00 | 114,18K |
| 2026-06-05 | KRW 4.735,00 | 0,00 % | KRW 4.885,00 | KRW 4.955,00 | KRW 4.585,00 | 132,01K |
| 2026-06-04 | KRW 4.735,00 | -3,17 % | KRW 4.895,00 | KRW 4.985,00 | KRW 4.695,00 | 110,48K |
| 2026-06-02 | KRW 4.890,00 | +2,52 % | KRW 4.770,00 | KRW 4.890,00 | KRW 4.560,00 | 253,44K |
| 2026-06-01 | KRW 4.770,00 | -3,44 % | KRW 4.940,00 | KRW 4.940,00 | KRW 4.635,00 | 177,31K |
| 2026-05-29 | KRW 4.940,00 | -3,52 % | KRW 5.140,00 | KRW 5.170,00 | KRW 4.860,00 | 203,90K |
| 2026-05-28 | KRW 5.120,00 | -3,03 % | KRW 5.280,00 | KRW 5.390,00 | KRW 5.010,00 | 190,74K |
| 2026-05-27 | KRW 5.280,00 | -7,37 % | KRW 5.700,00 | KRW 5.780,00 | KRW 5.200,00 | 166,14K |
| 2026-05-26 | KRW 5.700,00 | +0,18 % | KRW 5.700,00 | KRW 5.770,00 | KRW 5.580,00 | 166,28K |
| 2026-05-22 | KRW 5.690,00 | +5,37 % | KRW 5.400,00 | KRW 5.690,00 | KRW 5.370,00 | 169,50K |