Sam Jung Pulp Co., Ltd 009770
KRX · Südkorea · Prozessindustrie
KRW 27.500,00+50,00 (+0,18 %)
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 27.500,00 | +0,18 % | KRW 28.250,00 | KRW 28.500,00 | KRW 27.300,00 | 3,98K |
| 2026-10-01 | KRW 27.450,00 | -1,08 % | KRW 27.750,00 | KRW 27.750,00 | KRW 27.350,00 | 1,91K |
| 2026-09-30 | KRW 27.750,00 | -0,89 % | KRW 28.250,00 | KRW 28.250,00 | KRW 27.250,00 | 1,39K |
| 2026-09-29 | KRW 28.000,00 | +1,08 % | KRW 28.200,00 | KRW 28.200,00 |
| KRW 27.050,00 |
| 1,23K |
| 2026-09-28 | KRW 27.700,00 | +1,47 % | KRW 27.450,00 | KRW 27.900,00 | KRW 27.200,00 | 1,67K |
| 2026-09-23 | KRW 27.300,00 | -1,09 % | KRW 28.000,00 | KRW 28.150,00 | KRW 27.250,00 | 1,06K |
| 2026-09-22 | KRW 27.600,00 | -1,08 % | KRW 28.450,00 | KRW 28.450,00 | KRW 27.600,00 | 857 |
| 2026-09-21 | KRW 27.900,00 | +1,09 % | KRW 28.000,00 | KRW 28.000,00 | KRW 27.350,00 | 750 |
| 2026-09-18 | KRW 27.600,00 | -0,72 % | KRW 27.950,00 | KRW 28.000,00 | KRW 27.400,00 | 997 |
| 2026-09-17 | KRW 27.800,00 | -1,42 % | KRW 28.050,00 | KRW 28.150,00 | KRW 27.600,00 | 1,28K |
| 2026-09-16 | KRW 28.200,00 | -0,18 % | KRW 28.250,00 | KRW 28.600,00 | KRW 27.550,00 | 3,02K |
| 2026-09-15 | KRW 28.250,00 | +1,07 % | KRW 27.950,00 | KRW 28.250,00 | KRW 27.500,00 | 712 |
| 2026-09-14 | KRW 27.950,00 | +0,18 % | KRW 28.100,00 | KRW 28.100,00 | KRW 27.550,00 | 83 |
| 2026-09-11 | KRW 27.900,00 | 0,00 % | KRW 27.950,00 | KRW 27.950,00 | KRW 27.500,00 | 502 |
| 2026-09-10 | KRW 27.900,00 | -0,18 % | KRW 27.950,00 | KRW 27.950,00 | KRW 27.750,00 | 105 |
| 2026-09-09 | KRW 27.950,00 | -1,41 % | KRW 28.350,00 | KRW 28.800,00 | KRW 27.400,00 | 1,68K |
| 2026-09-08 | KRW 28.350,00 | +1,25 % | KRW 28.000,00 | KRW 28.350,00 | KRW 27.850,00 | 587 |
| 2026-09-07 | KRW 28.000,00 | -1,06 % | KRW 28.300,00 | KRW 28.900,00 | KRW 27.850,00 | 1,19K |
| 2026-09-04 | KRW 28.300,00 | +1,25 % | KRW 27.950,00 | KRW 28.350,00 | KRW 27.750,00 | 1,12K |
| 2026-09-03 | KRW 27.950,00 | +0,18 % | KRW 27.950,00 | KRW 27.950,00 | KRW 27.700,00 | 61 |
| 2026-09-02 | KRW 27.900,00 | +0,54 % | KRW 27.850,00 | KRW 27.900,00 | KRW 27.600,00 | 357 |
| 2026-09-01 | KRW 27.750,00 | 0,00 % | KRW 27.750,00 | KRW 27.950,00 | KRW 27.450,00 | 874 |
| 2026-08-31 | KRW 27.750,00 | -1,77 % | KRW 28.200,00 | KRW 28.250,00 | KRW 27.450,00 | 2,64K |
| 2026-08-28 | KRW 28.250,00 | +1,80 % | KRW 28.000,00 | KRW 28.250,00 | KRW 27.550,00 | 927 |
| 2026-08-27 | KRW 27.750,00 | -2,80 % | KRW 28.600,00 | KRW 28.600,00 | KRW 27.750,00 | 2,17K |
| 2026-08-26 | KRW 28.550,00 | 0,00 % | KRW 28.550,00 | KRW 28.750,00 | KRW 28.100,00 | 1,88K |
| 2026-08-25 | KRW 28.550,00 | +1,06 % | KRW 28.700,00 | KRW 28.700,00 | KRW 27.625,00 | 5,30K |
| 2026-08-24 | KRW 28.250,00 | -1,91 % | KRW 28.800,00 | KRW 28.800,00 | KRW 27.950,00 | 877 |
| 2026-08-21 | KRW 28.800,00 | -0,17 % | KRW 28.900,00 | KRW 28.900,00 | KRW 28.050,00 | 1,08K |
| 2026-08-20 | KRW 28.850,00 | +3,59 % | KRW 28.300,00 | KRW 30.000,00 | KRW 27.900,00 | 3,92K |
| 2026-08-19 | KRW 27.850,00 | 0,00 % | KRW 28.050,00 | KRW 28.050,00 | KRW 27.050,00 | 1,00K |
| 2026-08-18 | KRW 27.850,00 | -2,28 % | KRW 28.500,00 | KRW 28.950,00 | KRW 27.400,00 | 1,39K |
| 2026-08-14 | KRW 28.500,00 | +0,53 % | KRW 28.350,00 | KRW 28.500,00 | KRW 27.800,00 | 5,96K |
| 2026-08-13 | KRW 28.350,00 | +2,16 % | KRW 27.750,00 | KRW 28.350,00 | KRW 27.200,00 | 7,11K |
| 2026-08-12 | KRW 27.750,00 | +1,28 % | KRW 27.500,00 | KRW 27.800,00 | KRW 26.900,00 | 5,39K |
| 2026-08-11 | KRW 27.400,00 | -0,72 % | KRW 27.550,00 | KRW 27.750,00 | KRW 27.100,00 | 1,83K |
| 2026-08-10 | KRW 27.600,00 | +1,66 % | KRW 27.150,00 | KRW 27.800,00 | KRW 26.850,00 | 2,28K |
| 2026-08-07 | KRW 27.150,00 | +1,12 % | KRW 26.250,00 | KRW 27.250,00 | KRW 26.250,00 | 2,06K |
| 2026-08-06 | KRW 26.850,00 | -2,01 % | KRW 26.950,00 | KRW 27.450,00 | KRW 26.750,00 | 2,29K |
| 2026-08-05 | KRW 27.400,00 | +1,29 % | KRW 27.050,00 | KRW 27.400,00 | KRW 26.550,00 | 3,82K |
| 2026-08-04 | KRW 27.050,00 | +0,19 % | KRW 27.150,00 | KRW 27.300,00 | KRW 26.850,00 | 1,58K |
| 2026-08-03 | KRW 27.000,00 | -1,82 % | KRW 27.450,00 | KRW 27.450,00 | KRW 26.600,00 | 753 |
| 2026-07-31 | KRW 27.500,00 | +3,97 % | KRW 27.050,00 | KRW 27.700,00 | KRW 26.150,00 | 3,51K |
| 2026-07-30 | KRW 26.450,00 | -2,76 % | KRW 27.100,00 | KRW 27.100,00 | KRW 25.650,00 | 2,47K |
| 2026-07-29 | KRW 27.200,00 | +1,68 % | KRW 26.800,00 | KRW 27.200,00 | KRW 24.750,00 | 12,58K |
| 2026-07-28 | KRW 26.750,00 | -1,65 % | KRW 27.200,00 | KRW 27.200,00 | KRW 26.200,00 | 7,04K |
| 2026-07-27 | KRW 27.200,00 | +2,84 % | KRW 25.650,00 | KRW 27.200,00 | KRW 25.650,00 | 3,45K |
| 2026-07-24 | KRW 26.450,00 | -0,56 % | KRW 26.650,00 | KRW 27.300,00 | KRW 25.900,00 | 8,50K |
| 2026-07-23 | KRW 26.600,00 | -0,56 % | KRW 26.750,00 | KRW 26.750,00 | KRW 26.350,00 | 601 |
| 2026-07-22 | KRW 26.750,00 | +0,56 % | KRW 26.600,00 | KRW 27.000,00 | KRW 26.250,00 | 4,69K |
| 2026-07-21 | KRW 26.600,00 | -3,10 % | KRW 27.250,00 | KRW 27.450,00 | KRW 26.400,00 | 4,66K |
| 2026-07-20 | KRW 27.450,00 | 0,00 % | KRW 27.050,00 | KRW 27.500,00 | KRW 26.200,00 | 2,80K |
| 2026-07-16 | KRW 27.450,00 | -1,44 % | KRW 27.500,00 | KRW 27.650,00 | KRW 27.350,00 | 700 |
| 2026-07-15 | KRW 27.850,00 | +1,64 % | KRW 27.200,00 | KRW 27.900,00 | KRW 26.700,00 | 3,39K |
| 2026-07-14 | KRW 27.400,00 | 0,00 % | KRW 27.350,00 | KRW 27.500,00 | KRW 26.700,00 | 5,48K |
| 2026-07-13 | KRW 27.400,00 | -1,44 % | KRW 27.900,00 | KRW 28.400,00 | KRW 26.850,00 | 11,13K |
| 2026-07-10 | KRW 27.800,00 | +0,36 % | KRW 27.350,00 | KRW 27.850,00 | KRW 26.950,00 | 3,76K |
| 2026-07-09 | KRW 27.700,00 | -2,46 % | KRW 28.000,00 | KRW 28.000,00 | KRW 26.900,00 | 1,88K |
| 2026-07-08 | KRW 28.400,00 | +5,58 % | KRW 26.800,00 | KRW 28.400,00 | KRW 26.500,00 | 7,65K |
| 2026-07-07 | KRW 26.900,00 | -0,37 % | KRW 27.000,00 | KRW 27.000,00 | KRW 26.500,00 | 411 |
| 2026-07-06 | KRW 27.000,00 | -1,28 % | KRW 27.050,00 | KRW 27.200,00 | KRW 26.300,00 | 1,25K |
| 2026-07-03 | KRW 27.350,00 | +0,18 % | KRW 26.950,00 | KRW 27.450,00 | KRW 26.750,00 | 389 |
| 2026-07-02 | KRW 27.300,00 | -0,18 % | KRW 27.300,00 | KRW 27.300,00 | KRW 26.250,00 | 898 |
| 2026-07-01 | KRW 27.350,00 | +0,18 % | KRW 27.300,00 | KRW 27.800,00 | KRW 26.750,00 | 1,05K |
| 2026-06-30 | KRW 27.300,00 | +2,06 % | KRW 26.800,00 | KRW 27.400,00 | KRW 26.800,00 | 1,16K |
| 2026-06-29 | KRW 26.750,00 | +3,28 % | KRW 25.900,00 | KRW 26.900,00 | KRW 25.750,00 | 1,45K |
| 2026-06-26 | KRW 25.900,00 | +1,57 % | KRW 25.250,00 | KRW 25.900,00 | KRW 25.250,00 | 992 |
| 2026-06-25 | KRW 25.500,00 | -2,86 % | KRW 26.200,00 | KRW 26.250,00 | KRW 25.500,00 | 583 |
| 2026-06-24 | KRW 26.250,00 | +0,57 % | KRW 25.800,00 | KRW 26.250,00 | KRW 25.500,00 | 481 |
| 2026-06-23 | KRW 26.100,00 | -0,38 % | KRW 26.200,00 | KRW 26.200,00 | KRW 25.700,00 | 283 |
| 2026-06-22 | KRW 26.200,00 | 0,00 % | KRW 26.200,00 | KRW 26.200,00 | KRW 25.450,00 | 907 |
| 2026-06-19 | KRW 26.200,00 | +1,16 % | KRW 25.600,00 | KRW 26.450,00 | KRW 25.500,00 | 1,71K |
| 2026-06-18 | KRW 25.900,00 | -0,38 % | KRW 25.900,00 | KRW 26.200,00 | KRW 25.450,00 | 2,96K |
| 2026-06-17 | KRW 26.000,00 | 0,00 % | KRW 25.900,00 | KRW 26.350,00 | KRW 25.750,00 | 813 |
| 2026-06-16 | KRW 26.000,00 | -1,14 % | KRW 26.300,00 | KRW 26.400,00 | KRW 25.900,00 | 2,24K |
| 2026-06-15 | KRW 26.300,00 | +3,54 % | KRW 25.400,00 | KRW 26.300,00 | KRW 25.400,00 | 2,95K |
| 2026-06-12 | KRW 25.400,00 | -0,59 % | KRW 25.500,00 | KRW 25.850,00 | KRW 25.400,00 | 2,19K |
| 2026-06-11 | KRW 25.550,00 | -0,20 % | KRW 25.800,00 | KRW 25.850,00 | KRW 25.500,00 | 1,39K |
| 2026-06-10 | KRW 25.600,00 | 0,00 % | KRW 25.650,00 | KRW 25.650,00 | KRW 25.450,00 | 489 |
| 2026-06-09 | KRW 25.600,00 | -0,39 % | KRW 26.000,00 | KRW 26.150,00 | KRW 25.350,00 | 1,27K |
| 2026-06-08 | KRW 25.700,00 | -2,10 % | KRW 26.250,00 | KRW 26.250,00 | KRW 25.600,00 | 429 |
| 2026-06-05 | KRW 26.250,00 | -1,13 % | KRW 26.700,00 | KRW 26.725,00 | KRW 26.100,00 | 1,04K |
| 2026-06-04 | KRW 26.550,00 | 0,00 % | KRW 26.550,00 | KRW 27.250,00 | KRW 26.350,00 | 726 |
| 2026-06-02 | KRW 26.550,00 | -0,93 % | KRW 27.200,00 | KRW 27.500,00 | KRW 26.150,00 | 1,24K |
| 2026-06-01 | KRW 26.800,00 | -2,01 % | KRW 27.650,00 | KRW 27.650,00 | KRW 26.400,00 | 1,44K |
| 2026-05-29 | KRW 27.350,00 | -3,53 % | KRW 27.850,00 | KRW 29.200,00 | KRW 27.350,00 | 2,76K |
| 2026-05-28 | KRW 28.350,00 | 0,00 % | KRW 28.350,00 | KRW 28.700,00 | KRW 28.350,00 | 1,05K |
| 2026-05-27 | KRW 28.350,00 | +0,35 % | KRW 28.200,00 | KRW 28.900,00 | KRW 28.150,00 | 2,39K |
| 2026-05-26 | KRW 28.250,00 | -0,53 % | KRW 28.400,00 | KRW 28.550,00 | KRW 28.150,00 | 1,65K |
| 2026-05-22 | KRW 28.400,00 | +0,35 % | KRW 28.300,00 | KRW 29.000,00 | KRW 27.950,00 | 2,80K |