SEOHAN Co., Ltd. 011370
KRX · Südkorea · Industriedienstleistungen
KRW 3.765,00+55,00 (+1,48 %)
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 3.765,00 | +1,48 % | KRW 3.725,00 | KRW 3.785,00 | KRW 3.710,00 | 21,98K |
| 2026-10-01 | KRW 3.710,00 | +1,23 % | KRW 3.660,00 | KRW 3.720,00 | KRW 3.650,00 | 12,86K |
| 2026-09-30 | KRW 3.665,00 | +0,55 % | KRW 3.660,00 | KRW 3.695,00 | KRW 3.640,00 | 5,68K |
| 2026-09-29 | KRW 3.645,00 | -1,75 % | KRW 3.720,00 | KRW 3.720,00 | KRW 3.635,00 | 17,17K |
| 2026-09-28 | KRW 3.710,00 | +0,95 % | KRW 3.700,00 | KRW 3.725,00 | KRW 3.645,00 | 17,60K |
| 2026-09-23 | KRW 3.675,00 | +0,27 % | KRW 3.680,00 | KRW 3.740,00 | KRW 3.640,00 | 15,46K |
| 2026-09-22 | KRW 3.665,00 | -1,48 % | KRW 3.715,00 | KRW 3.725,00 | KRW 3.660,00 | 21,49K |
| 2026-09-21 | KRW 3.720,00 | +0,13 % | KRW 3.765,00 | KRW 3.765,00 | KRW 3.700,00 | 15,13K |
| 2026-09-18 | KRW 3.715,00 | +0,54 % | KRW 3.700,00 | KRW 3.800,00 | KRW 3.700,00 | 17,02K |
| 2026-09-17 | KRW 3.695,00 | -2,12 % | KRW 3.750,00 | KRW 3.770,00 | KRW 3.695,00 | 20,90K |
| 2026-09-16 | KRW 3.775,00 | -0,92 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.745,00 | 14,64K |
| 2026-09-15 | KRW 3.810,00 | -0,13 % | KRW 3.850,00 | KRW 3.850,00 | KRW 3.760,00 | 5,82K |
| 2026-09-14 | KRW 3.815,00 | -1,55 % | KRW 3.875,00 | KRW 3.895,00 | KRW 3.810,00 | 7,48K |
| 2026-09-11 | KRW 3.875,00 | +0,65 % | KRW 3.840,00 | KRW 3.890,00 | KRW 3.805,00 | 11,53K |
| 2026-09-10 | KRW 3.850,00 | -0,77 % | KRW 3.850,00 | KRW 3.940,00 | KRW 3.805,00 | 19,88K |
| 2026-09-09 | KRW 3.880,00 | -1,27 % | KRW 3.930,00 | KRW 3.940,00 | KRW 3.840,00 | 26,39K |
| 2026-09-08 | KRW 3.930,00 | -0,38 % | KRW 3.945,00 | KRW 3.995,00 | KRW 3.850,00 | 66,09K |
| 2026-09-07 | KRW 3.945,00 | +1,41 % | KRW 3.900,00 | KRW 3.985,00 | KRW 3.870,00 | 22,53K |
| 2026-09-04 | KRW 3.890,00 | +1,43 % | KRW 3.845,00 | KRW 3.900,00 | KRW 3.805,00 | 12,70K |
| 2026-09-03 | KRW 3.835,00 | 0,00 % | KRW 3.830,00 | KRW 3.870,00 | KRW 3.785,00 | 18,02K |
| 2026-09-02 | KRW 3.835,00 | 0,00 % | KRW 3.845,00 | KRW 3.850,00 | KRW 3.760,00 | 19,16K |
| 2026-09-01 | KRW 3.835,00 | -2,04 % | KRW 4.020,00 | KRW 4.020,00 | KRW 3.705,00 | 59,09K |
| 2026-08-31 | KRW 3.915,00 | 0,00 % | KRW 3.915,00 | KRW 3.915,00 | KRW 3.915,00 | 0 |
| 2026-08-28 | KRW 3.915,00 | 0,00 % | KRW 3.915,00 | KRW 3.915,00 | KRW 3.915,00 | 0 |
| 2026-08-27 | KRW 3.915,00 | 0,00 % | KRW 3.915,00 | KRW 3.915,00 | KRW 3.915,00 | 0 |
| 2026-08-26 | KRW 3.915,00 | 0,00 % | KRW 3.915,00 | KRW 3.915,00 | KRW 3.915,00 | 0 |
| 2026-08-25 | KRW 3.915,00 | 0,00 % | KRW 3.915,00 | KRW 3.915,00 | KRW 3.915,00 | 0 |
| 2026-08-24 | KRW 3.915,00 | 0,00 % | KRW 3.915,00 | KRW 3.915,00 | KRW 3.915,00 | 0 |
| 2026-08-21 | KRW 3.915,00 | 0,00 % | KRW 3.915,00 | KRW 3.915,00 | KRW 3.915,00 | 0 |
| 2026-08-20 | KRW 3.915,00 | 0,00 % | KRW 3.915,00 | KRW 3.915,00 | KRW 3.915,00 | 0 |
| 2026-08-19 | KRW 3.915,00 | 0,00 % | KRW 3.915,00 | KRW 3.915,00 | KRW 3.915,00 | 0 |
| 2026-08-18 | KRW 3.915,00 | 0,00 % | KRW 3.915,00 | KRW 3.915,00 | KRW 3.915,00 | 0 |
| 2026-08-14 | KRW 3.915,00 | 0,00 % | KRW 3.915,00 | KRW 3.915,00 | KRW 3.915,00 | 0 |
| 2026-08-13 | KRW 3.915,00 | 0,00 % | KRW 3.915,00 | KRW 3.915,00 | KRW 3.915,00 | 0 |
| 2026-08-12 | KRW 3.915,00 | 0,00 % | KRW 3.915,00 | KRW 3.915,00 | KRW 3.915,00 | 0 |
| 2026-08-11 | KRW 3.915,00 | +3,71 % | KRW 3.750,00 | KRW 3.940,00 | KRW 3.750,00 | 72,56K |
| 2026-08-10 | KRW 3.775,00 | -1,18 % | KRW 3.820,00 | KRW 3.960,00 | KRW 3.750,00 | 63,08K |
| 2026-08-07 | KRW 3.820,00 | -0,52 % | KRW 3.840,00 | KRW 3.985,00 | KRW 3.805,00 | 31,95K |
| 2026-08-06 | KRW 3.840,00 | -2,17 % | KRW 3.945,00 | KRW 3.945,00 | KRW 3.840,00 | 123,19K |
| 2026-08-05 | KRW 3.925,00 | +2,21 % | KRW 3.875,00 | KRW 3.945,00 | KRW 3.825,00 | 20,48K |
| 2026-08-04 | KRW 3.840,00 | +6,96 % | KRW 3.605,00 | KRW 3.850,00 | KRW 3.605,00 | 33,74K |
| 2026-08-03 | KRW 3.590,00 | -0,97 % | KRW 3.680,00 | KRW 3.680,00 | KRW 3.580,00 | 13,13K |
| 2026-07-31 | KRW 3.625,00 | +2,26 % | KRW 3.650,00 | KRW 3.670,00 | KRW 3.545,00 | 664,45K |
| 2026-07-30 | KRW 3.545,00 | +0,57 % | KRW 3.540,00 | KRW 3.845,00 | KRW 3.515,00 | 38,69K |
| 2026-07-29 | KRW 3.525,00 | -5,24 % | KRW 3.740,00 | KRW 3.865,00 | KRW 3.335,00 | 56,76K |
| 2026-07-28 | KRW 3.720,00 | -2,23 % | KRW 3.890,00 | KRW 3.890,00 | KRW 3.650,00 | 28,70K |
| 2026-07-27 | KRW 3.805,00 | -2,06 % | KRW 3.900,00 | KRW 3.950,00 | KRW 3.790,00 | 28,52K |
| 2026-07-24 | KRW 3.885,00 | -2,02 % | KRW 4.030,00 | KRW 4.030,00 | KRW 3.885,00 | 29,47K |
| 2026-07-23 | KRW 3.965,00 | +1,02 % | KRW 3.975,00 | KRW 4.030,00 | KRW 3.885,00 | 34,34K |
| 2026-07-22 | KRW 3.925,00 | -0,63 % | KRW 4.000,00 | KRW 4.000,00 | KRW 3.895,00 | 21,56K |
| 2026-07-21 | KRW 3.950,00 | +1,41 % | KRW 3.900,00 | KRW 4.045,00 | KRW 3.750,00 | 21,85K |
| 2026-07-20 | KRW 3.895,00 | -3,47 % | KRW 4.035,00 | KRW 4.050,00 | KRW 3.875,00 | 29,74K |
| 2026-07-16 | KRW 4.035,00 | +0,25 % | KRW 4.020,00 | KRW 4.045,00 | KRW 3.890,00 | 14,92K |
| 2026-07-15 | KRW 4.025,00 | +1,26 % | KRW 4.000,00 | KRW 4.075,00 | KRW 3.975,00 | 19,67K |
| 2026-07-14 | KRW 3.975,00 | +1,66 % | KRW 3.950,00 | KRW 4.045,00 | KRW 3.850,00 | 80,53K |
| 2026-07-13 | KRW 3.910,00 | -4,28 % | KRW 4.085,00 | KRW 4.200,00 | KRW 3.855,00 | 111,49K |
| 2026-07-10 | KRW 4.085,00 | +1,74 % | KRW 3.955,00 | KRW 4.175,00 | KRW 3.955,00 | 32,67K |
| 2026-07-09 | KRW 4.015,00 | -0,86 % | KRW 4.050,00 | KRW 4.085,00 | KRW 3.950,00 | 41,44K |
| 2026-07-08 | KRW 4.050,00 | -3,57 % | KRW 4.195,00 | KRW 4.205,00 | KRW 4.000,00 | 39,12K |
| 2026-07-07 | KRW 4.200,00 | +0,48 % | KRW 4.150,00 | KRW 4.395,00 | KRW 4.045,00 | 76,37K |
| 2026-07-06 | KRW 4.180,00 | -1,30 % | KRW 4.300,00 | KRW 4.330,00 | KRW 4.070,00 | 141,98K |
| 2026-07-03 | KRW 4.235,00 | +6,01 % | KRW 3.995,00 | KRW 4.675,00 | KRW 3.765,00 | 596,34K |
| 2026-07-02 | KRW 3.995,00 | -0,99 % | KRW 3.860,00 | KRW 4.415,00 | KRW 3.860,00 | 143,72K |
| 2026-07-01 | KRW 4.035,00 | +6,18 % | KRW 3.875,00 | KRW 4.080,00 | KRW 3.775,00 | 64,68K |
| 2026-06-30 | KRW 3.800,00 | -0,13 % | KRW 3.805,00 | KRW 3.920,00 | KRW 3.755,00 | 26,64K |
| 2026-06-29 | KRW 3.805,00 | +8,40 % | KRW 3.515,00 | KRW 3.850,00 | KRW 3.515,00 | 47,37K |
| 2026-06-26 | KRW 3.510,00 | -4,23 % | KRW 3.665,00 | KRW 3.665,00 | KRW 3.500,00 | 77,63K |
| 2026-06-25 | KRW 3.665,00 | -5,42 % | KRW 3.875,00 | KRW 4.000,00 | KRW 3.640,00 | 61,23K |
| 2026-06-24 | KRW 3.875,00 | -0,64 % | KRW 3.870,00 | KRW 4.000,00 | KRW 3.800,00 | 35,77K |
| 2026-06-23 | KRW 3.900,00 | -4,18 % | KRW 4.105,00 | KRW 4.105,00 | KRW 3.900,00 | 51,85K |
| 2026-06-22 | KRW 4.070,00 | -3,33 % | KRW 4.210,00 | KRW 4.210,00 | KRW 4.055,00 | 33,75K |
| 2026-06-19 | KRW 4.210,00 | -3,00 % | KRW 4.340,00 | KRW 4.340,00 | KRW 4.120,00 | 49,07K |
| 2026-06-18 | KRW 4.340,00 | -1,14 % | KRW 4.390,00 | KRW 4.425,00 | KRW 4.275,00 | 30,65K |
| 2026-06-17 | KRW 4.390,00 | +0,57 % | KRW 4.365,00 | KRW 4.405,00 | KRW 4.325,00 | 37,38K |
| 2026-06-16 | KRW 4.365,00 | -0,34 % | KRW 4.380,00 | KRW 4.420,00 | KRW 4.340,00 | 25,05K |
| 2026-06-15 | KRW 4.380,00 | +1,62 % | KRW 4.310,00 | KRW 4.445,00 | KRW 4.310,00 | 25,34K |
| 2026-06-12 | KRW 4.310,00 | +1,65 % | KRW 4.250,00 | KRW 4.500,00 | KRW 4.250,00 | 27,26K |
| 2026-06-11 | KRW 4.240,00 | -0,12 % | KRW 4.245,00 | KRW 4.280,00 | KRW 4.135,00 | 13,62K |
| 2026-06-10 | KRW 4.245,00 | -0,59 % | KRW 4.305,00 | KRW 4.305,00 | KRW 4.095,00 | 0 |
| 2026-06-09 | KRW 4.270,00 | +4,79 % | KRW 4.060,00 | KRW 4.465,00 | KRW 4.050,00 | 24,06K |
| 2026-06-08 | KRW 4.075,00 | -2,28 % | KRW 4.100,00 | KRW 4.210,00 | KRW 4.000,00 | 102,26K |
| 2026-06-05 | KRW 4.170,00 | -3,02 % | KRW 4.305,00 | KRW 4.415,00 | KRW 4.130,00 | 177,83K |
| 2026-06-04 | KRW 4.300,00 | -0,81 % | KRW 4.335,00 | KRW 4.485,00 | KRW 4.250,00 | 80,02K |
| 2026-06-02 | KRW 4.335,00 | -1,03 % | KRW 4.380,00 | KRW 4.385,00 | KRW 4.240,00 | 95,07K |
| 2026-06-01 | KRW 4.380,00 | -2,56 % | KRW 4.495,00 | KRW 4.510,00 | KRW 4.330,00 | 67,38K |
| 2026-05-29 | KRW 4.495,00 | -2,39 % | KRW 4.595,00 | KRW 4.645,00 | KRW 4.475,00 | 89,80K |
| 2026-05-28 | KRW 4.605,00 | +0,44 % | KRW 4.590,00 | KRW 4.760,00 | KRW 4.495,00 | 57,66K |
| 2026-05-27 | KRW 4.585,00 | -3,68 % | KRW 4.760,00 | KRW 4.805,00 | KRW 4.500,00 | 67,38K |
| 2026-05-26 | KRW 4.760,00 | -2,06 % | KRW 4.860,00 | KRW 4.920,00 | KRW 4.640,00 | 113,84K |
| 2026-05-22 | KRW 4.860,00 | +5,65 % | KRW 4.635,00 | KRW 4.885,00 | KRW 4.610,00 | 78,86K |