Sambo Industrial Co., Ltd. 009620
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 5.210,00-520,00 (-9,08 %)
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 5.250,00 | -8,38 % | KRW 5.650,00 | KRW 5.650,00 | KRW 5.250,00 | 16,47K |
| 2026-10-01 | KRW 5.730,00 | +0,17 % | KRW 5.550,00 | KRW 5.730,00 | KRW 5.470,00 | 61,55K |
| 2026-09-30 | KRW 5.720,00 | +1,60 % | KRW 5.510,00 | KRW 5.720,00 | KRW 5.210,00 | 93,50K |
| 2026-09-29 | KRW 5.630,00 | +4,26 % | KRW 5.370,00 | KRW 5.630,00 | KRW 5.210,00 | 44,74K |
| 2026-09-28 | KRW 5.400,00 | +7,36 % | KRW 5.060,00 | KRW 5.400,00 | KRW 5.060,00 | 37,85K |
| 2026-09-22 | KRW 5.030,00 | +5,01 % | KRW 4.780,00 | KRW 5.190,00 | KRW 4.780,00 | 26,17K |
| 2026-09-21 | KRW 4.790,00 | +3,12 % | KRW 4.600,00 | KRW 4.950,00 | KRW 4.490,00 | 36,09K |
| 2026-09-18 | KRW 4.645,00 | +6,78 % | KRW 4.390,00 | KRW 5.190,00 | KRW 4.175,00 | 57,31K |
| 2026-09-16 | KRW 4.350,00 | 0,00 % | KRW 4.350,00 | KRW 4.350,00 | KRW 4.350,00 | 0 |
| 2026-09-15 | KRW 4.350,00 | 0,00 % | KRW 4.350,00 | KRW 4.350,00 | KRW 4.350,00 | 0 |
| 2026-09-14 | KRW 4.350,00 | 0,00 % | KRW 4.350,00 | KRW 4.350,00 | KRW 4.350,00 | 0 |
| 2026-09-11 | KRW 4.350,00 | 0,00 % | KRW 4.350,00 | KRW 4.350,00 | KRW 4.350,00 | 0 |
| 2026-09-10 | KRW 4.350,00 | 0,00 % | KRW 4.350,00 | KRW 4.350,00 | KRW 4.350,00 | 0 |
| 2026-09-09 | KRW 4.350,00 | 0,00 % | KRW 4.350,00 | KRW 4.350,00 | KRW 4.350,00 | 0 |
| 2026-09-08 | KRW 4.350,00 | 0,00 % | KRW 4.350,00 | KRW 4.350,00 | KRW 4.350,00 | 0 |
| 2026-09-07 | KRW 4.350,00 | 0,00 % | KRW 4.350,00 | KRW 4.350,00 | KRW 4.350,00 | 0 |
| 2026-09-04 | KRW 4.350,00 | 0,00 % | KRW 4.350,00 | KRW 4.350,00 | KRW 4.350,00 | 0 |
| 2026-09-03 | KRW 4.350,00 | 0,00 % | KRW 4.350,00 | KRW 4.350,00 | KRW 4.350,00 | 0 |
| 2026-09-02 | KRW 4.350,00 | 0,00 % | KRW 4.350,00 | KRW 4.350,00 | KRW 4.350,00 | 0 |
| 2026-09-01 | KRW 4.350,00 | 0,00 % | KRW 4.350,00 | KRW 4.350,00 | KRW 4.350,00 | 0 |
| 2026-08-31 | KRW 4.350,00 | 0,00 % | KRW 4.350,00 | KRW 4.350,00 | KRW 4.350,00 | 0 |
| 2026-08-28 | KRW 4.350,00 | 0,00 % | KRW 4.350,00 | KRW 4.350,00 | KRW 4.350,00 | 0 |
| 2026-08-27 | KRW 4.350,00 | +0,46 % | KRW 4.450,00 | KRW 4.475,00 | KRW 4.165,00 | 29,82K |
| 2026-08-26 | KRW 4.330,00 | -3,24 % | KRW 4.475,00 | KRW 4.515,00 | KRW 4.030,00 | 45,21K |
| 2026-08-25 | KRW 4.475,00 | -1,00 % | KRW 4.520,00 | KRW 4.550,00 | KRW 4.425,00 | 12,32K |
| 2026-08-24 | KRW 4.520,00 | +2,15 % | KRW 4.350,00 | KRW 4.585,00 | KRW 4.290,00 | 15,10K |
| 2026-08-21 | KRW 4.425,00 | -0,23 % | KRW 4.470,00 | KRW 4.470,00 | KRW 4.155,00 | 28,77K |
| 2026-08-20 | KRW 4.435,00 | -0,34 % | KRW 4.325,00 | KRW 4.525,00 | KRW 4.260,00 | 31,42K |
| 2026-08-19 | KRW 4.450,00 | -5,92 % | KRW 4.710,00 | KRW 4.710,00 | KRW 4.445,00 | 25,93K |
| 2026-08-18 | KRW 4.730,00 | -3,07 % | KRW 4.880,00 | KRW 4.880,00 | KRW 4.550,00 | 19,16K |
| 2026-08-14 | KRW 4.880,00 | +11,67 % | KRW 4.370,00 | KRW 5.090,00 | KRW 4.275,00 | 90,66K |
| 2026-08-13 | KRW 4.370,00 | -3,10 % | KRW 4.510,00 | KRW 4.605,00 | KRW 4.350,00 | 30,75K |
| 2026-08-12 | KRW 4.510,00 | +6,12 % | KRW 4.250,00 | KRW 4.590,00 | KRW 4.250,00 | 21,55K |
| 2026-08-11 | KRW 4.250,00 | -0,70 % | KRW 4.275,00 | KRW 4.360,00 | KRW 4.200,00 | 23,68K |
| 2026-08-10 | KRW 4.280,00 | +2,51 % | KRW 4.175,00 | KRW 4.340,00 | KRW 4.115,00 | 24,67K |
| 2026-08-07 | KRW 4.175,00 | -3,80 % | KRW 4.340,00 | KRW 4.430,00 | KRW 4.010,00 | 35,08K |
| 2026-08-06 | KRW 4.340,00 | +6,50 % | KRW 4.150,00 | KRW 4.395,00 | KRW 4.075,00 | 48,35K |
| 2026-08-05 | KRW 4.075,00 | -1,93 % | KRW 4.220,00 | KRW 4.270,00 | KRW 4.055,00 | 47,07K |
| 2026-08-04 | KRW 4.155,00 | -1,66 % | KRW 4.235,00 | KRW 4.300,00 | KRW 4.025,00 | 43,40K |
| 2026-08-03 | KRW 4.225,00 | -6,42 % | KRW 4.450,00 | KRW 4.620,00 | KRW 4.075,00 | 63,05K |
| 2026-07-31 | KRW 4.515,00 | -22,16 % | KRW 5.360,00 | KRW 5.515,00 | KRW 4.470,00 | 192,28K |
| 2026-07-30 | KRW 5.800,00 | +17,53 % | KRW 4.935,00 | KRW 5.975,00 | KRW 4.640,00 | 420,09K |
| 2026-07-29 | KRW 4.935,00 | +22,15 % | KRW 4.040,00 | KRW 4.990,00 | KRW 3.930,00 | 370,54K |
| 2026-07-28 | KRW 4.040,00 | +0,87 % | KRW 3.940,00 | KRW 4.085,00 | KRW 3.705,00 | 33,79K |
| 2026-07-27 | KRW 4.005,00 | +3,35 % | KRW 3.705,00 | KRW 4.075,00 | KRW 3.705,00 | 40,46K |
| 2026-07-24 | KRW 3.875,00 | +2,38 % | KRW 3.785,00 | KRW 3.885,00 | KRW 3.510,00 | 16,70K |
| 2026-07-23 | KRW 3.785,00 | -2,82 % | KRW 3.895,00 | KRW 4.050,00 | KRW 3.740,00 | 25,47K |
| 2026-07-22 | KRW 3.895,00 | -1,39 % | KRW 3.985,00 | KRW 4.095,00 | KRW 3.830,00 | 27,73K |
| 2026-07-21 | KRW 3.950,00 | +3,13 % | KRW 3.950,00 | KRW 4.075,00 | KRW 3.560,00 | 79,16K |
| 2026-07-20 | KRW 3.830,00 | -2,79 % | KRW 3.940,00 | KRW 3.960,00 | KRW 3.605,00 | 48,80K |
| 2026-07-16 | KRW 3.940,00 | +15,88 % | KRW 3.395,00 | KRW 4.065,00 | KRW 3.275,00 | 121,17K |
| 2026-07-15 | KRW 3.400,00 | +1,34 % | KRW 3.355,00 | KRW 3.500,00 | KRW 3.315,00 | 21,81K |
| 2026-07-14 | KRW 3.355,00 | -1,32 % | KRW 3.085,00 | KRW 3.520,00 | KRW 3.085,00 | 27,23K |
| 2026-07-13 | KRW 3.400,00 | +2,87 % | KRW 3.305,00 | KRW 3.445,00 | KRW 3.050,00 | 31,69K |
| 2026-07-10 | KRW 3.305,00 | +1,38 % | KRW 3.285,00 | KRW 3.450,00 | KRW 3.075,00 | 14,41K |
| 2026-07-09 | KRW 3.260,00 | -7,78 % | KRW 3.535,00 | KRW 3.540,00 | KRW 3.250,00 | 28,69K |
| 2026-07-08 | KRW 3.535,00 | +11,87 % | KRW 3.295,00 | KRW 3.670,00 | KRW 3.010,00 | 79,80K |
| 2026-07-07 | KRW 3.160,00 | -7,47 % | KRW 3.495,00 | KRW 3.600,00 | KRW 3.085,00 | 55,86K |
| 2026-07-06 | KRW 3.415,00 | +3,64 % | KRW 3.405,00 | KRW 4.140,00 | KRW 3.305,00 | 217,58K |
| 2026-07-03 | KRW 3.295,00 | +6,46 % | KRW 3.350,00 | KRW 4.020,00 | KRW 3.120,00 | 624,28K |
| 2026-07-02 | KRW 3.095,00 | +4,03 % | KRW 3.050,00 | KRW 3.100,00 | KRW 2.805,00 | 30,54K |
| 2026-07-01 | KRW 2.975,00 | -0,83 % | KRW 2.960,00 | KRW 3.080,00 | KRW 2.910,00 | 14,60K |
| 2026-06-30 | KRW 3.000,00 | +0,17 % | KRW 2.995,00 | KRW 3.030,00 | KRW 2.860,00 | 17,84K |
| 2026-06-29 | KRW 2.995,00 | -1,80 % | KRW 3.050,00 | KRW 3.170,00 | KRW 2.925,00 | 25,26K |
| 2026-06-26 | KRW 3.050,00 | -0,49 % | KRW 3.065,00 | KRW 3.160,00 | KRW 2.650,00 | 84,18K |
| 2026-06-25 | KRW 3.065,00 | -2,23 % | KRW 3.135,00 | KRW 3.370,00 | KRW 3.050,00 | 44,72K |
| 2026-06-24 | KRW 3.135,00 | -3,24 % | KRW 3.240,00 | KRW 3.365,00 | KRW 3.005,00 | 36,51K |
| 2026-06-23 | KRW 3.240,00 | -5,40 % | KRW 3.630,00 | KRW 4.190,00 | KRW 3.240,00 | 206,07K |
| 2026-06-22 | KRW 3.425,00 | -21,26 % | KRW 3.985,00 | KRW 4.340,00 | KRW 3.425,00 | 199,01K |
| 2026-06-19 | KRW 4.350,00 | +11,54 % | KRW 4.285,00 | KRW 4.940,00 | KRW 3.915,00 | 746,06K |
| 2026-06-18 | KRW 3.900,00 | +30,00 % | KRW 3.000,00 | KRW 3.900,00 | KRW 2.705,00 | 461,77K |
| 2026-06-17 | KRW 3.000,00 | +10,70 % | KRW 2.710,00 | KRW 3.000,00 | KRW 2.585,00 | 109,53K |
| 2026-06-16 | KRW 2.710,00 | -2,34 % | KRW 2.700,00 | KRW 2.885,00 | KRW 2.655,00 | 64,31K |
| 2026-06-15 | KRW 2.775,00 | -6,88 % | KRW 3.095,00 | KRW 3.095,00 | KRW 2.755,00 | 87,22K |
| 2026-06-12 | KRW 2.980,00 | +5,86 % | KRW 2.985,00 | KRW 3.655,00 | KRW 2.905,00 | 700,37K |
| 2026-06-11 | KRW 2.815,00 | -9,19 % | KRW 3.225,00 | KRW 3.265,00 | KRW 2.800,00 | 62,02K |
| 2026-06-10 | KRW 3.100,00 | +14,81 % | KRW 2.650,00 | KRW 3.220,00 | KRW 2.650,00 | 912 |
| 2026-06-09 | KRW 2.700,00 | +3,85 % | KRW 2.615,00 | KRW 3.360,00 | KRW 2.615,00 | 500,05K |
| 2026-06-08 | KRW 2.600,00 | -15,45 % | KRW 3.050,00 | KRW 3.050,00 | KRW 2.600,00 | 54,28K |
| 2026-06-05 | KRW 3.075,00 | +9,43 % | KRW 2.700,00 | KRW 3.160,00 | KRW 2.680,00 | 37,38K |
| 2026-06-04 | KRW 2.810,00 | -10,51 % | KRW 3.090,00 | KRW 3.130,00 | KRW 2.785,00 | 58,36K |
| 2026-06-02 | KRW 3.140,00 | +10,76 % | KRW 2.835,00 | KRW 3.185,00 | KRW 2.650,00 | 103,09K |
| 2026-06-01 | KRW 2.835,00 | -8,25 % | KRW 3.125,00 | KRW 3.250,00 | KRW 2.440,00 | 111,98K |
| 2026-05-29 | KRW 3.090,00 | -16,26 % | KRW 3.600,00 | KRW 3.825,00 | KRW 3.000,00 | 133,31K |
| 2026-05-28 | KRW 3.690,00 | -0,14 % | KRW 3.695,00 | KRW 4.065,00 | KRW 3.500,00 | 32,87K |
| 2026-05-27 | KRW 3.695,00 | -9,21 % | KRW 4.070,00 | KRW 4.070,00 | KRW 3.500,00 | 66,74K |
| 2026-05-26 | KRW 4.070,00 | +3,43 % | KRW 3.950,00 | KRW 4.155,00 | KRW 3.940,00 | 19,39K |
| 2026-05-22 | KRW 3.935,00 | -4,84 % | KRW 4.135,00 | KRW 4.225,00 | KRW 3.885,00 | 25,11K |
| 2026-05-21 | KRW 4.135,00 | +7,26 % | KRW 3.965,00 | KRW 4.240,00 | KRW 3.950,00 | 43,75K |
| 2026-05-20 | KRW 3.855,00 | -6,66 % | KRW 4.485,00 | KRW 4.485,00 | KRW 3.720,00 | 87,80K |