Shinwon Corporation 009270
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 1.100,00-3,00 (-0,27 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 1.100,00 | -0,27 % | KRW 1.095,00 | KRW 1.111,00 | KRW 1.085,00 | 163,08K |
| 2026-10-01 | KRW 1.103,00 | +1,85 % | KRW 1.083,00 | KRW 1.105,00 | KRW 1.078,00 | 188,84K |
| 2026-09-30 | KRW 1.083,00 | +1,03 % | KRW 1.072,00 | KRW 1.090,00 | KRW 1.065,00 | 77,70K |
| 2026-09-29 | KRW 1.072,00 | -2,01 % | KRW 1.085,00 | KRW 1.101,00 |
| KRW 1.063,00 |
| 237,65K |
| 2026-09-28 | KRW 1.094,00 | -1,35 % | KRW 1.092,00 | KRW 1.112,00 | KRW 1.090,00 | 219,47K |
| 2026-09-23 | KRW 1.109,00 | -1,07 % | KRW 1.133,00 | KRW 1.133,00 | KRW 1.104,00 | 190,80K |
| 2026-09-22 | KRW 1.121,00 | +0,09 % | KRW 1.113,00 | KRW 1.137,00 | KRW 1.113,00 | 273,87K |
| 2026-09-21 | KRW 1.120,00 | -0,80 % | KRW 1.135,00 | KRW 1.136,00 | KRW 1.110,00 | 203,18K |
| 2026-09-18 | KRW 1.129,00 | +3,11 % | KRW 1.096,00 | KRW 1.144,00 | KRW 1.096,00 | 443,56K |
| 2026-09-17 | KRW 1.095,00 | 0,00 % | KRW 1.095,00 | KRW 1.099,00 | KRW 1.080,00 | 225,76K |
| 2026-09-16 | KRW 1.095,00 | -1,35 % | KRW 1.101,00 | KRW 1.115,00 | KRW 1.092,00 | 258,30K |
| 2026-09-15 | KRW 1.110,00 | -0,36 % | KRW 1.106,00 | KRW 1.121,00 | KRW 1.102,00 | 259,60K |
| 2026-09-14 | KRW 1.114,00 | +0,81 % | KRW 1.105,00 | KRW 1.117,00 | KRW 1.077,00 | 451,54K |
| 2026-09-11 | KRW 1.105,00 | -0,45 % | KRW 1.100,00 | KRW 1.123,00 | KRW 1.092,00 | 188,93K |
| 2026-09-10 | KRW 1.110,00 | -0,18 % | KRW 1.110,00 | KRW 1.119,00 | KRW 1.095,00 | 284,95K |
| 2026-09-09 | KRW 1.112,00 | +0,45 % | KRW 1.099,00 | KRW 1.120,00 | KRW 1.096,00 | 189,02K |
| 2026-09-08 | KRW 1.107,00 | -2,04 % | KRW 1.130,00 | KRW 1.136,00 | KRW 1.104,00 | 510,38K |
| 2026-09-07 | KRW 1.130,00 | -2,84 % | KRW 1.163,00 | KRW 1.163,00 | KRW 1.125,00 | 607,08K |
| 2026-09-04 | KRW 1.163,00 | +0,09 % | KRW 1.170,00 | KRW 1.196,00 | KRW 1.161,00 | 500,77K |
| 2026-09-03 | KRW 1.162,00 | -0,17 % | KRW 1.175,00 | KRW 1.205,00 | KRW 1.150,00 | 844,60K |
| 2026-09-02 | KRW 1.164,00 | +2,37 % | KRW 1.131,00 | KRW 1.239,00 | KRW 1.122,00 | 2,32M |
| 2026-09-01 | KRW 1.137,00 | +1,25 % | KRW 1.116,00 | KRW 1.159,00 | KRW 1.115,00 | 806,55K |
| 2026-08-31 | KRW 1.123,00 | -0,97 % | KRW 1.134,00 | KRW 1.140,00 | KRW 1.105,00 | 408,89K |
| 2026-08-28 | KRW 1.134,00 | +0,53 % | KRW 1.118,00 | KRW 1.138,00 | KRW 1.109,00 | 437,26K |
| 2026-08-27 | KRW 1.128,00 | -0,70 % | KRW 1.131,00 | KRW 1.159,00 | KRW 1.123,00 | 503,59K |
| 2026-08-26 | KRW 1.136,00 | +2,81 % | KRW 1.125,00 | KRW 1.143,00 | KRW 1.105,00 | 560,79K |
| 2026-08-25 | KRW 1.105,00 | +1,84 % | KRW 1.087,00 | KRW 1.121,00 | KRW 1.071,00 | 1,11M |
| 2026-08-24 | KRW 1.085,00 | -0,91 % | KRW 1.089,00 | KRW 1.090,00 | KRW 1.060,00 | 950,00K |
| 2026-08-21 | KRW 1.095,00 | -1,08 % | KRW 1.095,00 | KRW 1.169,00 | KRW 1.081,00 | 2,31M |
| 2026-08-20 | KRW 1.107,00 | -5,95 % | KRW 1.145,00 | KRW 1.173,00 | KRW 1.101,00 | 1,96M |
| 2026-08-19 | KRW 1.177,00 | +1,47 % | KRW 1.230,00 | KRW 1.318,00 | KRW 1.117,00 | 9,28M |
| 2026-08-18 | KRW 1.160,00 | +8,41 % | KRW 1.245,00 | KRW 1.340,00 | KRW 1.158,00 | 10,71M |
| 2026-08-14 | KRW 1.070,00 | +1,61 % | KRW 1.053,00 | KRW 1.080,00 | KRW 1.053,00 | 424,72K |
| 2026-08-13 | KRW 1.053,00 | -1,68 % | KRW 1.083,00 | KRW 1.083,00 | KRW 1.050,00 | 412,08K |
| 2026-08-12 | KRW 1.071,00 | -0,56 % | KRW 1.071,00 | KRW 1.087,00 | KRW 1.060,00 | 239,89K |
| 2026-08-11 | KRW 1.077,00 | +0,94 % | KRW 1.056,00 | KRW 1.084,00 | KRW 1.056,00 | 202,42K |
| 2026-08-10 | KRW 1.067,00 | +0,19 % | KRW 1.069,00 | KRW 1.078,00 | KRW 1.041,00 | 123,42K |
| 2026-08-07 | KRW 1.065,00 | +2,90 % | KRW 1.029,00 | KRW 1.066,00 | KRW 1.027,00 | 351,24K |
| 2026-08-06 | KRW 1.035,00 | +0,58 % | KRW 1.022,00 | KRW 1.041,00 | KRW 1.021,00 | 285,35K |
| 2026-08-05 | KRW 1.029,00 | -0,39 % | KRW 1.033,00 | KRW 1.046,00 | KRW 1.027,00 | 303,11K |
| 2026-08-04 | KRW 1.033,00 | +2,28 % | KRW 1.000,00 | KRW 1.037,00 | KRW 1.000,00 | 232,18K |
| 2026-08-03 | KRW 1.010,00 | +0,20 % | KRW 1.015,00 | KRW 1.038,00 | KRW 989,00 | 277,87K |
| 2026-07-31 | KRW 1.008,00 | +2,44 % | KRW 1.000,00 | KRW 1.015,00 | KRW 984,00 | 267,26K |
| 2026-07-30 | KRW 984,00 | +3,58 % | KRW 898,00 | KRW 1.000,00 | KRW 898,00 | 222,84K |
| 2026-07-29 | KRW 950,00 | -5,00 % | KRW 1.000,00 | KRW 1.013,00 | KRW 940,00 | 794,88K |
| 2026-07-28 | KRW 1.000,00 | -3,10 % | KRW 1.020,00 | KRW 1.045,00 | KRW 986,00 | 473,81K |
| 2026-07-27 | KRW 1.032,00 | +0,58 % | KRW 1.024,00 | KRW 1.054,00 | KRW 1.013,00 | 250,07K |
| 2026-07-24 | KRW 1.026,00 | -2,19 % | KRW 1.029,00 | KRW 1.044,00 | KRW 1.018,00 | 606,24K |
| 2026-07-23 | KRW 1.049,00 | +2,74 % | KRW 1.040,00 | KRW 1.050,00 | KRW 1.020,00 | 174,59K |
| 2026-07-22 | KRW 1.021,00 | -0,49 % | KRW 1.044,00 | KRW 1.044,00 | KRW 1.013,00 | 410,34K |
| 2026-07-21 | KRW 1.026,00 | -0,58 % | KRW 1.027,00 | KRW 1.049,00 | KRW 1.013,00 | 414,53K |
| 2026-07-20 | KRW 1.032,00 | -1,62 % | KRW 1.030,00 | KRW 1.052,00 | KRW 1.011,00 | 488,15K |
| 2026-07-16 | KRW 1.049,00 | +0,67 % | KRW 1.035,00 | KRW 1.088,00 | KRW 980,00 | 608,66K |
| 2026-07-15 | KRW 1.042,00 | +0,39 % | KRW 1.036,00 | KRW 1.055,00 | KRW 1.035,00 | 239,73K |
| 2026-07-14 | KRW 1.038,00 | -0,57 % | KRW 1.034,00 | KRW 1.062,00 | KRW 1.015,00 | 537,84K |
| 2026-07-13 | KRW 1.044,00 | -2,70 % | KRW 1.073,00 | KRW 1.089,00 | KRW 1.038,00 | 483,33K |
| 2026-07-10 | KRW 1.073,00 | +3,87 % | KRW 1.057,00 | KRW 1.087,00 | KRW 1.033,00 | 762,97K |
| 2026-07-09 | KRW 1.033,00 | +3,30 % | KRW 995,00 | KRW 1.037,00 | KRW 928,00 | 1,04M |
| 2026-07-08 | KRW 1.000,00 | -3,29 % | KRW 1.014,00 | KRW 1.049,00 | KRW 989,00 | 221,20K |
| 2026-07-07 | KRW 1.034,00 | +0,78 % | KRW 1.018,00 | KRW 1.057,00 | KRW 1.014,00 | 250,77K |
| 2026-07-06 | KRW 1.026,00 | -0,19 % | KRW 1.033,00 | KRW 1.039,00 | KRW 997,00 | 199,37K |
| 2026-07-03 | KRW 1.028,00 | +3,63 % | KRW 988,00 | KRW 1.030,00 | KRW 974,00 | 370,32K |
| 2026-07-02 | KRW 992,00 | -0,90 % | KRW 960,00 | KRW 1.033,00 | KRW 960,00 | 402,33K |
| 2026-07-01 | KRW 1.001,00 | +1,11 % | KRW 991,00 | KRW 1.017,00 | KRW 984,00 | 391,91K |
| 2026-06-30 | KRW 990,00 | -4,26 % | KRW 1.030,00 | KRW 1.046,00 | KRW 985,00 | 434,50K |
| 2026-06-29 | KRW 1.034,00 | +3,82 % | KRW 968,00 | KRW 1.048,00 | KRW 968,00 | 394,25K |
| 2026-06-26 | KRW 996,00 | -3,02 % | KRW 1.026,00 | KRW 1.026,00 | KRW 986,00 | 753,56K |
| 2026-06-25 | KRW 1.027,00 | +1,18 % | KRW 1.015,00 | KRW 1.046,00 | KRW 1.015,00 | 336,80K |
| 2026-06-24 | KRW 1.015,00 | -0,59 % | KRW 1.011,00 | KRW 1.049,00 | KRW 1.010,00 | 517,19K |
| 2026-06-23 | KRW 1.021,00 | -4,85 % | KRW 1.071,00 | KRW 1.082,00 | KRW 1.020,00 | 681,68K |
| 2026-06-22 | KRW 1.073,00 | -0,37 % | KRW 1.075,00 | KRW 1.098,00 | KRW 1.060,00 | 210,80K |
| 2026-06-19 | KRW 1.077,00 | -4,69 % | KRW 1.142,00 | KRW 1.142,00 | KRW 1.055,00 | 754,21K |
| 2026-06-18 | KRW 1.130,00 | -1,99 % | KRW 1.154,00 | KRW 1.162,00 | KRW 1.128,00 | 324,67K |
| 2026-06-17 | KRW 1.153,00 | -0,09 % | KRW 1.155,00 | KRW 1.211,00 | KRW 1.145,00 | 622,85K |
| 2026-06-16 | KRW 1.154,00 | -0,52 % | KRW 1.163,00 | KRW 1.170,00 | KRW 1.130,00 | 436,54K |
| 2026-06-15 | KRW 1.160,00 | +5,55 % | KRW 1.141,00 | KRW 1.185,00 | KRW 1.131,00 | 1,20M |
| 2026-06-12 | KRW 1.099,00 | +1,48 % | KRW 1.089,00 | KRW 1.117,00 | KRW 1.083,00 | 815,09K |
| 2026-06-11 | KRW 1.083,00 | +2,75 % | KRW 1.039,00 | KRW 1.110,00 | KRW 1.039,00 | 1,78M |
| 2026-06-10 | KRW 1.054,00 | -0,66 % | KRW 1.050,00 | KRW 1.079,00 | KRW 1.030,00 | 11 |
| 2026-06-09 | KRW 1.061,00 | +2,71 % | KRW 1.015,00 | KRW 1.100,00 | KRW 1.015,00 | 571,15K |
| 2026-06-08 | KRW 1.033,00 | -5,83 % | KRW 1.051,00 | KRW 1.089,00 | KRW 1.032,00 | 653,06K |
| 2026-06-05 | KRW 1.097,00 | +1,48 % | KRW 1.061,00 | KRW 1.110,00 | KRW 1.060,00 | 611,95K |
| 2026-06-04 | KRW 1.081,00 | -3,91 % | KRW 1.125,00 | KRW 1.129,00 | KRW 1.080,00 | 717,43K |
| 2026-06-02 | KRW 1.125,00 | +2,37 % | KRW 1.091,00 | KRW 1.127,00 | KRW 1.080,00 | 684,43K |
| 2026-06-01 | KRW 1.099,00 | -3,00 % | KRW 1.159,00 | KRW 1.161,00 | KRW 1.080,00 | 681,98K |
| 2026-05-29 | KRW 1.133,00 | -0,09 % | KRW 1.146,00 | KRW 1.175,00 | KRW 1.105,00 | 723,28K |
| 2026-05-28 | KRW 1.134,00 | +3,00 % | KRW 1.092,00 | KRW 1.140,00 | KRW 1.050,00 | 855,30K |
| 2026-05-27 | KRW 1.101,00 | -2,39 % | KRW 1.121,00 | KRW 1.150,00 | KRW 1.075,00 | 695,83K |
| 2026-05-26 | KRW 1.128,00 | -4,33 % | KRW 1.178,00 | KRW 1.198,00 | KRW 1.127,00 | 653,91K |
| 2026-05-22 | KRW 1.179,00 | +4,52 % | KRW 1.135,00 | KRW 1.194,00 | KRW 1.131,00 | 421,40K |