SKC Co., Ltd. 011790
KRX · Südkorea · Prozessindustrie
KRW 104.800,00+5.500,00 (+5,54 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 104.800,00 | +5,54 % | KRW 97.400,00 | KRW 106.300,00 | KRW 95.500,00 | 498,64K |
| 2026-09-30 | KRW 99.300,00 | +7,93 % | KRW 93.900,00 | KRW 99.500,00 | KRW 93.500,00 | 385,87K |
| 2026-09-29 | KRW 92.000,00 | +0,44 % | KRW 90.200,00 | KRW 93.200,00 | KRW 89.000,00 | 204,72K |
| 2026-09-28 | KRW 91.600,00 | +2,46 % | KRW 91.000,00 | KRW 93.300,00 | KRW 90.000,00 | 174,79K |
| 2026-09-23 | KRW 89.400,00 | +1,13 % | KRW 90.000,00 | KRW 90.400,00 | KRW 87.900,00 | 98,91K |
| 2026-09-22 | KRW 88.400,00 | +0,45 % | KRW 89.700,00 | KRW 90.600,00 | KRW 88.000,00 | 138,57K |
| 2026-09-21 | KRW 88.000,00 | +0,34 % | KRW 87.800,00 | KRW 89.400,00 | KRW 86.200,00 | 106,28K |
| 2026-09-18 | KRW 87.700,00 | +1,04 % | KRW 88.800,00 | KRW 88.900,00 | KRW 87.100,00 | 96,13K |
| 2026-09-17 | KRW 86.800,00 | +1,28 % | KRW 87.000,00 | KRW 87.750,00 | KRW 85.700,00 | 72,46K |
| 2026-09-16 | KRW 85.700,00 | -1,83 % | KRW 86.500,00 | KRW 87.600,00 | KRW 85.200,00 | 80,15K |
| 2026-09-15 | KRW 87.300,00 | +0,23 % | KRW 85.800,00 | KRW 88.400,00 | KRW 85.600,00 | 106,45K |
| 2026-09-14 | KRW 87.100,00 | -2,79 % | KRW 88.000,00 | KRW 88.000,00 | KRW 85.700,00 | 117,52K |
| 2026-09-11 | KRW 89.600,00 | -2,71 % | KRW 89.000,00 | KRW 90.400,00 | KRW 88.600,00 | 115,74K |
| 2026-09-10 | KRW 92.100,00 | +0,11 % | KRW 90.300,00 | KRW 92.600,00 | KRW 88.300,00 | 256,02K |
| 2026-09-09 | KRW 92.000,00 | +6,11 % | KRW 87.200,00 | KRW 92.200,00 | KRW 87.000,00 | 249,72K |
| 2026-09-08 | KRW 86.700,00 | -1,48 % | KRW 93.000,00 | KRW 93.700,00 | KRW 86.500,00 | 367,81K |
| 2026-09-07 | KRW 88.000,00 | +4,39 % | KRW 86.800,00 | KRW 89.400,00 | KRW 85.700,00 | 130,06K |
| 2026-09-04 | KRW 84.300,00 | +0,48 % | KRW 84.900,00 | KRW 85.600,00 | KRW 83.600,00 | 59,47K |
| 2026-09-03 | KRW 83.900,00 | +0,36 % | KRW 84.900,00 | KRW 85.400,00 | KRW 82.000,00 | 68,02K |
| 2026-09-02 | KRW 83.600,00 | -5,75 % | KRW 85.900,00 | KRW 86.500,00 | KRW 83.500,00 | 96,60K |
| 2026-09-01 | KRW 88.700,00 | -1,77 % | KRW 88.600,00 | KRW 91.300,00 | KRW 88.200,00 | 83,68K |
| 2026-08-31 | KRW 90.300,00 | -1,10 % | KRW 88.800,00 | KRW 90.300,00 | KRW 86.500,00 | 101,90K |
| 2026-08-28 | KRW 91.300,00 | +1,33 % | KRW 90.000,00 | KRW 92.000,00 | KRW 88.800,00 | 94,63K |
| 2026-08-27 | KRW 90.100,00 | +2,04 % | KRW 89.200,00 | KRW 90.400,00 | KRW 87.000,00 | 140,58K |
| 2026-08-26 | KRW 88.300,00 | +2,79 % | KRW 85.600,00 | KRW 89.900,00 | KRW 84.500,00 | 125,18K |
| 2026-08-25 | KRW 85.900,00 | +0,94 % | KRW 83.400,00 | KRW 85.900,00 | KRW 80.100,00 | 112,68K |
| 2026-08-24 | KRW 85.100,00 | +2,04 % | KRW 82.700,00 | KRW 85.900,00 | KRW 82.600,00 | 97,39K |
| 2026-08-21 | KRW 83.400,00 | -3,36 % | KRW 84.000,00 | KRW 84.800,00 | KRW 81.100,00 | 114,02K |
| 2026-08-20 | KRW 86.300,00 | +3,48 % | KRW 84.600,00 | KRW 87.300,00 | KRW 84.300,00 | 101,29K |
| 2026-08-19 | KRW 83.400,00 | -3,25 % | KRW 81.700,00 | KRW 85.900,00 | KRW 81.100,00 | 123,81K |
| 2026-08-18 | KRW 86.200,00 | -4,01 % | KRW 89.400,00 | KRW 91.100,00 | KRW 85.300,00 | 165,95K |
| 2026-08-14 | KRW 89.800,00 | +0,67 % | KRW 90.000,00 | KRW 90.700,00 | KRW 86.600,00 | 133,43K |
| 2026-08-13 | KRW 89.200,00 | +2,53 % | KRW 89.000,00 | KRW 90.700,00 | KRW 87.600,00 | 232,30K |
| 2026-08-12 | KRW 87.000,00 | +1,99 % | KRW 85.600,00 | KRW 87.900,00 | KRW 83.500,00 | 153,92K |
| 2026-08-11 | KRW 85.300,00 | -1,16 % | KRW 85.000,00 | KRW 86.300,00 | KRW 83.300,00 | 111,87K |
| 2026-08-10 | KRW 86.300,00 | +6,28 % | KRW 82.500,00 | KRW 86.400,00 | KRW 81.000,00 | 166,46K |
| 2026-08-07 | KRW 81.200,00 | +1,12 % | KRW 81.600,00 | KRW 83.200,00 | KRW 78.000,00 | 163,18K |
| 2026-08-06 | KRW 80.300,00 | -1,35 % | KRW 80.000,00 | KRW 82.800,00 | KRW 77.600,00 | 155,99K |
| 2026-08-05 | KRW 81.400,00 | +4,23 % | KRW 81.300,00 | KRW 81.900,00 | KRW 79.500,00 | 194,07K |
| 2026-08-04 | KRW 78.100,00 | +7,28 % | KRW 73.000,00 | KRW 78.100,00 | KRW 72.300,00 | 227,07K |
| 2026-08-03 | KRW 72.800,00 | +0,83 % | KRW 70.400,00 | KRW 74.200,00 | KRW 69.200,00 | 189,06K |
| 2026-07-31 | KRW 72.200,00 | +12,46 % | KRW 68.600,00 | KRW 72.500,00 | KRW 67.500,00 | 374,12K |
| 2026-07-30 | KRW 64.200,00 | -1,38 % | KRW 62.500,00 | KRW 67.600,00 | KRW 62.500,00 | 260,67K |
| 2026-07-29 | KRW 65.100,00 | -9,33 % | KRW 72.000,00 | KRW 73.700,00 | KRW 61.100,00 | 437,91K |
| 2026-07-28 | KRW 71.800,00 | -11,90 % | KRW 78.600,00 | KRW 78.800,00 | KRW 71.500,00 | 270,92K |
| 2026-07-27 | KRW 81.500,00 | -0,37 % | KRW 83.600,00 | KRW 83.800,00 | KRW 80.200,00 | 164,25K |
| 2026-07-24 | KRW 81.800,00 | -6,83 % | KRW 85.700,00 | KRW 86.100,00 | KRW 81.100,00 | 197,88K |
| 2026-07-23 | KRW 87.800,00 | +10,16 % | KRW 80.400,00 | KRW 88.000,00 | KRW 80.300,00 | 251,41K |
| 2026-07-22 | KRW 79.700,00 | +0,50 % | KRW 82.000,00 | KRW 84.300,00 | KRW 79.500,00 | 169,63K |
| 2026-07-21 | KRW 79.300,00 | +1,15 % | KRW 77.600,00 | KRW 80.300,00 | KRW 76.200,00 | 201,40K |
| 2026-07-20 | KRW 78.400,00 | -7,98 % | KRW 82.400,00 | KRW 83.700,00 | KRW 78.300,00 | 223,83K |
| 2026-07-16 | KRW 85.200,00 | -5,75 % | KRW 87.900,00 | KRW 88.400,00 | KRW 83.800,00 | 179,13K |
| 2026-07-15 | KRW 90.400,00 | +7,24 % | KRW 87.100,00 | KRW 91.500,00 | KRW 87.100,00 | 201,54K |
| 2026-07-14 | KRW 84.300,00 | -4,20 % | KRW 87.800,00 | KRW 88.800,00 | KRW 82.100,00 | 273,16K |
| 2026-07-13 | KRW 88.000,00 | -6,98 % | KRW 94.600,00 | KRW 97.800,00 | KRW 87.500,00 | 233,90K |
| 2026-07-10 | KRW 94.600,00 | +2,94 % | KRW 93.700,00 | KRW 97.100,00 | KRW 93.300,00 | 228,81K |
| 2026-07-09 | KRW 91.900,00 | +3,61 % | KRW 88.700,00 | KRW 94.300,00 | KRW 88.700,00 | 534,44K |
| 2026-07-08 | KRW 88.700,00 | -8,56 % | KRW 92.800,00 | KRW 95.400,00 | KRW 88.100,00 | 344,62K |
| 2026-07-07 | KRW 97.000,00 | -3,96 % | KRW 98.300,00 | KRW 100.800,00 | KRW 94.100,00 | 225,64K |
| 2026-07-06 | KRW 101.000,00 | -1,66 % | KRW 103.000,00 | KRW 105.000,00 | KRW 97.000,00 | 243,09K |
| 2026-07-03 | KRW 102.700,00 | +3,84 % | KRW 98.200,00 | KRW 107.000,00 | KRW 92.100,00 | 365,35K |
| 2026-07-02 | KRW 98.900,00 | -5,54 % | KRW 101.000,00 | KRW 103.500,00 | KRW 97.000,00 | 277,44K |
| 2026-07-01 | KRW 104.700,00 | -1,78 % | KRW 108.300,00 | KRW 108.400,00 | KRW 102.000,00 | 213,17K |
| 2026-06-30 | KRW 106.600,00 | -3,44 % | KRW 109.400,00 | KRW 109.500,00 | KRW 105.800,00 | 211,83K |
| 2026-06-29 | KRW 110.400,00 | +6,15 % | KRW 104.100,00 | KRW 111.000,00 | KRW 101.400,00 | 284,60K |
| 2026-06-26 | KRW 104.000,00 | -4,59 % | KRW 113.100,00 | KRW 114.500,00 | KRW 100.200,00 | 475,23K |
| 2026-06-25 | KRW 109.000,00 | +2,06 % | KRW 110.400,00 | KRW 116.800,00 | KRW 108.600,00 | 334,95K |
| 2026-06-24 | KRW 106.800,00 | +1,14 % | KRW 103.700,00 | KRW 109.500,00 | KRW 102.000,00 | 381,53K |
| 2026-06-23 | KRW 105.600,00 | -11,71 % | KRW 118.000,00 | KRW 122.000,00 | KRW 105.500,00 | 614,62K |
| 2026-06-22 | KRW 119.600,00 | 0,00 % | KRW 116.600,00 | KRW 121.800,00 | KRW 116.200,00 | 408,47K |
| 2026-06-19 | KRW 119.600,00 | -4,78 % | KRW 130.400,00 | KRW 130.500,00 | KRW 115.300,00 | 913,34K |
| 2026-06-18 | KRW 125.600,00 | -11,80 % | KRW 141.700,00 | KRW 141.800,00 | KRW 120.600,00 | 2,24M |
| 2026-06-17 | KRW 142.400,00 | -1,52 % | KRW 142.100,00 | KRW 146.000,00 | KRW 140.900,00 | 247,55K |
| 2026-06-16 | KRW 144.600,00 | +1,05 % | KRW 151.700,00 | KRW 151.700,00 | KRW 142.600,00 | 612,72K |
| 2026-06-15 | KRW 143.100,00 | +2,00 % | KRW 142.900,00 | KRW 145.600,00 | KRW 140.400,00 | 368,25K |
| 2026-06-12 | KRW 140.300,00 | +0,21 % | KRW 145.400,00 | KRW 146.300,00 | KRW 138.200,00 | 716,69K |
| 2026-06-11 | KRW 140.000,00 | +12,81 % | KRW 118.900,00 | KRW 140.000,00 | KRW 116.700,00 | 829,53K |
| 2026-06-10 | KRW 124.100,00 | -8,41 % | KRW 131.500,00 | KRW 132.700,00 | KRW 120.800,00 | 31 |
| 2026-06-09 | KRW 135.500,00 | +5,86 % | KRW 136.000,00 | KRW 137.500,00 | KRW 130.200,00 | 557,16K |
| 2026-06-08 | KRW 128.000,00 | -10,05 % | KRW 125.000,00 | KRW 133.900,00 | KRW 125.000,00 | 671,07K |
| 2026-06-05 | KRW 142.300,00 | -8,72 % | KRW 150.200,00 | KRW 151.100,00 | KRW 139.000,00 | 692,47K |
| 2026-06-04 | KRW 155.900,00 | +11,20 % | KRW 149.600,00 | KRW 163.000,00 | KRW 145.800,00 | 1,98M |
| 2026-06-02 | KRW 140.200,00 | -10,42 % | KRW 156.400,00 | KRW 158.100,00 | KRW 138.500,00 | 1,02M |
| 2026-06-01 | KRW 156.500,00 | +12,35 % | KRW 151.200,00 | KRW 181.000,00 | KRW 150.200,00 | 3,99M |
| 2026-05-29 | KRW 139.300,00 | +1,53 % | KRW 141.100,00 | KRW 146.700,00 | KRW 130.900,00 | 688,86K |
| 2026-05-28 | KRW 137.200,00 | -5,05 % | KRW 142.300,00 | KRW 143.800,00 | KRW 129.400,00 | 594,87K |
| 2026-05-27 | KRW 144.500,00 | -5,18 % | KRW 159.900,00 | KRW 160.000,00 | KRW 143.300,00 | 857,26K |
| 2026-05-26 | KRW 152.400,00 | +7,25 % | KRW 149.100,00 | KRW 161.000,00 | KRW 148.800,00 | 1,35M |
| 2026-05-22 | KRW 142.100,00 | +4,03 % | KRW 138.500,00 | KRW 147.300,00 | KRW 134.500,00 | 689,65K |
| 2026-05-21 | KRW 136.600,00 | +11,15 % | KRW 127.500,00 | KRW 141.800,00 | KRW 126.300,00 | 550,71K |