SHINSUNG E&G Co.LTD. 011930
KRX · Südkorea · Produzierendes Gewerbe
KRW 19.890,00+1.120,00 (+5,97 %)
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 19.890,00 | +5,97 % | KRW 18.890,00 | KRW 20.250,00 | KRW 18.740,00 | 682,76K |
| 2026-10-01 | KRW 18.770,00 | +5,39 % | KRW 17.810,00 | KRW 18.860,00 | KRW 17.640,00 | 379,73K |
| 2026-09-30 | KRW 17.810,00 | +1,83 % | KRW 17.810,00 | KRW 18.220,00 | KRW 17.610,00 | 169,20K |
| 2026-09-29 | KRW 17.490,00 | -0,85 % | KRW 17.640,00 | KRW 17.660,00 | KRW 17.040,00 | 153,15K |
| 2026-09-28 | KRW 17.640,00 | +3,76 % | KRW 17.000,00 | KRW 18.500,00 | KRW 16.800,00 | 380,03K |
| 2026-09-23 | KRW 17.000,00 | +2,66 % | KRW 16.760,00 | KRW 17.740,00 | KRW 16.730,00 | 274,43K |
| 2026-09-22 | KRW 16.560,00 | -1,19 % | KRW 16.990,00 | KRW 17.130,00 | KRW 16.510,00 | 143,89K |
| 2026-09-21 | KRW 16.760,00 | -0,77 % | KRW 17.000,00 | KRW 17.110,00 | KRW 16.620,00 | 111,97K |
| 2026-09-18 | KRW 16.890,00 | +1,38 % | KRW 16.820,00 | KRW 17.300,00 | KRW 16.810,00 | 260,46K |
| 2026-09-17 | KRW 16.660,00 | +2,97 % | KRW 16.200,00 | KRW 17.000,00 | KRW 16.120,00 | 162,02K |
| 2026-09-16 | KRW 16.180,00 | +1,13 % | KRW 16.000,00 | KRW 16.890,00 | KRW 15.650,00 | 120,40K |
| 2026-09-15 | KRW 16.000,00 | +0,82 % | KRW 15.880,00 | KRW 16.460,00 | KRW 15.650,00 | 94,20K |
| 2026-09-14 | KRW 15.870,00 | -1,92 % | KRW 16.180,00 | KRW 16.180,00 | KRW 15.700,00 | 75,04K |
| 2026-09-11 | KRW 16.180,00 | -2,59 % | KRW 16.410,00 | KRW 16.580,00 | KRW 16.000,00 | 90,98K |
| 2026-09-10 | KRW 16.610,00 | +1,40 % | KRW 16.390,00 | KRW 16.830,00 | KRW 16.230,00 | 169,28K |
| 2026-09-09 | KRW 16.380,00 | +1,61 % | KRW 16.120,00 | KRW 16.790,00 | KRW 16.120,00 | 168,43K |
| 2026-09-08 | KRW 16.120,00 | -0,74 % | KRW 16.240,00 | KRW 16.540,00 | KRW 16.110,00 | 110,46K |
| 2026-09-07 | KRW 16.240,00 | +0,81 % | KRW 16.480,00 | KRW 16.700,00 | KRW 16.220,00 | 79,79K |
| 2026-09-04 | KRW 16.110,00 | +1,45 % | KRW 15.910,00 | KRW 16.370,00 | KRW 15.910,00 | 82,65K |
| 2026-09-03 | KRW 15.880,00 | -3,17 % | KRW 16.480,00 | KRW 16.620,00 | KRW 15.670,00 | 118,81K |
| 2026-09-02 | KRW 16.400,00 | -2,67 % | KRW 16.590,00 | KRW 16.660,00 | KRW 16.110,00 | 68,94K |
| 2026-09-01 | KRW 16.850,00 | -1,29 % | KRW 17.020,00 | KRW 17.020,00 | KRW 16.580,00 | 85,26K |
| 2026-08-31 | KRW 17.070,00 | +0,95 % | KRW 16.750,00 | KRW 17.090,00 | KRW 16.170,00 | 98,29K |
| 2026-08-28 | KRW 16.910,00 | +0,24 % | KRW 16.650,00 | KRW 17.150,00 | KRW 16.650,00 | 148,04K |
| 2026-08-27 | KRW 16.870,00 | +1,63 % | KRW 16.720,00 | KRW 17.000,00 | KRW 16.450,00 | 128,42K |
| 2026-08-26 | KRW 16.600,00 | +0,55 % | KRW 16.600,00 | KRW 16.690,00 | KRW 16.090,00 | 107,05K |
| 2026-08-25 | KRW 16.510,00 | +4,03 % | KRW 15.520,00 | KRW 16.580,00 | KRW 14.870,00 | 111,43K |
| 2026-08-24 | KRW 15.870,00 | +0,57 % | KRW 15.780,00 | KRW 16.330,00 | KRW 15.670,00 | 95,61K |
| 2026-08-21 | KRW 15.780,00 | -4,07 % | KRW 16.230,00 | KRW 16.250,00 | KRW 15.700,00 | 131,34K |
| 2026-08-20 | KRW 16.450,00 | +0,43 % | KRW 16.450,00 | KRW 16.760,00 | KRW 16.200,00 | 111,52K |
| 2026-08-19 | KRW 16.380,00 | -1,33 % | KRW 15.860,00 | KRW 16.740,00 | KRW 15.620,00 | 119,71K |
| 2026-08-18 | KRW 16.600,00 | -1,72 % | KRW 16.890,00 | KRW 17.540,00 | KRW 16.390,00 | 251,47K |
| 2026-08-14 | KRW 16.890,00 | -0,06 % | KRW 16.970,00 | KRW 17.350,00 | KRW 16.410,00 | 180,06K |
| 2026-08-13 | KRW 16.900,00 | +0,60 % | KRW 16.960,00 | KRW 17.320,00 | KRW 16.700,00 | 214,90K |
| 2026-08-12 | KRW 16.800,00 | 0,00 % | KRW 17.100,00 | KRW 17.100,00 | KRW 16.360,00 | 156,63K |
| 2026-08-11 | KRW 16.800,00 | +2,19 % | KRW 16.200,00 | KRW 16.900,00 | KRW 15.860,00 | 228,45K |
| 2026-08-10 | KRW 16.440,00 | +8,59 % | KRW 15.420,00 | KRW 16.440,00 | KRW 15.050,00 | 245,50K |
| 2026-08-07 | KRW 15.140,00 | -5,32 % | KRW 16.340,00 | KRW 17.070,00 | KRW 14.210,00 | 464,32K |
| 2026-08-06 | KRW 15.990,00 | -4,19 % | KRW 16.690,00 | KRW 17.060,00 | KRW 15.810,00 | 165,14K |
| 2026-08-05 | KRW 16.690,00 | +6,65 % | KRW 16.160,00 | KRW 16.785,00 | KRW 15.960,00 | 296,95K |
| 2026-08-04 | KRW 15.650,00 | +6,68 % | KRW 14.680,00 | KRW 15.880,00 | KRW 14.680,00 | 206,41K |
| 2026-08-03 | KRW 14.670,00 | +4,04 % | KRW 13.980,00 | KRW 15.200,00 | KRW 13.600,00 | 167,90K |
| 2026-07-31 | KRW 14.100,00 | +17,01 % | KRW 13.000,00 | KRW 14.200,00 | KRW 12.750,00 | 308,19K |
| 2026-07-30 | KRW 12.050,00 | -0,82 % | KRW 11.300,00 | KRW 12.900,00 | KRW 11.300,00 | 232,65K |
| 2026-07-29 | KRW 12.150,00 | -11,05 % | KRW 13.600,00 | KRW 13.980,00 | KRW 11.560,00 | 321,01K |
| 2026-07-28 | KRW 13.660,00 | -10,66 % | KRW 14.530,00 | KRW 14.820,00 | KRW 13.500,00 | 257,66K |
| 2026-07-27 | KRW 15.290,00 | -5,03 % | KRW 16.120,00 | KRW 16.120,00 | KRW 15.010,00 | 176,55K |
| 2026-07-24 | KRW 16.100,00 | -0,86 % | KRW 16.240,00 | KRW 17.055,00 | KRW 15.460,00 | 494,67K |
| 2026-07-23 | KRW 16.240,00 | +9,29 % | KRW 14.920,00 | KRW 16.340,00 | KRW 14.920,00 | 294,87K |
| 2026-07-22 | KRW 14.860,00 | -0,40 % | KRW 15.180,00 | KRW 15.660,00 | KRW 14.850,00 | 152,27K |
| 2026-07-21 | KRW 14.920,00 | +1,50 % | KRW 14.500,00 | KRW 14.990,00 | KRW 14.100,00 | 170,70K |
| 2026-07-20 | KRW 14.700,00 | -6,96 % | KRW 14.900,00 | KRW 15.690,00 | KRW 14.630,00 | 188,29K |
| 2026-07-16 | KRW 15.800,00 | -5,84 % | KRW 16.260,00 | KRW 16.350,00 | KRW 15.520,00 | 213,45K |
| 2026-07-15 | KRW 16.780,00 | +7,84 % | KRW 16.100,00 | KRW 17.000,00 | KRW 16.100,00 | 199,95K |
| 2026-07-14 | KRW 15.560,00 | -3,89 % | KRW 15.930,00 | KRW 16.220,00 | KRW 15.040,00 | 252,79K |
| 2026-07-13 | KRW 16.190,00 | -6,69 % | KRW 17.570,00 | KRW 18.250,00 | KRW 16.110,00 | 244,12K |
| 2026-07-10 | KRW 17.350,00 | +10,30 % | KRW 16.000,00 | KRW 17.580,00 | KRW 16.000,00 | 237,27K |
| 2026-07-09 | KRW 15.730,00 | -2,30 % | KRW 16.000,00 | KRW 16.580,00 | KRW 15.400,00 | 245,67K |
| 2026-07-08 | KRW 16.100,00 | -6,07 % | KRW 16.700,00 | KRW 17.370,00 | KRW 15.950,00 | 222,83K |
| 2026-07-07 | KRW 17.140,00 | -3,49 % | KRW 17.760,00 | KRW 17.970,00 | KRW 16.590,00 | 209,57K |
| 2026-07-06 | KRW 17.760,00 | -1,44 % | KRW 18.040,00 | KRW 18.900,00 | KRW 17.230,00 | 200,96K |
| 2026-07-03 | KRW 18.020,00 | -0,88 % | KRW 18.180,00 | KRW 18.200,00 | KRW 17.070,00 | 270,57K |
| 2026-07-02 | KRW 18.180,00 | -13,43 % | KRW 19.980,00 | KRW 20.150,00 | KRW 18.070,00 | 488,87K |
| 2026-07-01 | KRW 21.000,00 | +9,83 % | KRW 19.240,00 | KRW 21.300,00 | KRW 19.240,00 | 611,35K |
| 2026-06-30 | KRW 19.120,00 | +0,68 % | KRW 19.240,00 | KRW 19.520,00 | KRW 18.350,00 | 242,80K |
| 2026-06-29 | KRW 18.990,00 | +9,64 % | KRW 17.600,00 | KRW 19.190,00 | KRW 17.600,00 | 370,02K |
| 2026-06-26 | KRW 17.320,00 | -7,13 % | KRW 18.250,00 | KRW 18.640,00 | KRW 17.020,00 | 313,20K |
| 2026-06-25 | KRW 18.650,00 | +2,19 % | KRW 18.500,00 | KRW 19.120,00 | KRW 18.325,00 | 313,45K |
| 2026-06-24 | KRW 18.250,00 | -1,30 % | KRW 18.480,00 | KRW 18.820,00 | KRW 17.830,00 | 391,56K |
| 2026-06-23 | KRW 18.490,00 | -9,36 % | KRW 20.450,00 | KRW 20.450,00 | KRW 18.490,00 | 466,27K |
| 2026-06-22 | KRW 20.400,00 | +0,99 % | KRW 22.200,00 | KRW 22.200,00 | KRW 19.990,00 | 333,66K |
| 2026-06-19 | KRW 20.200,00 | -4,49 % | KRW 21.200,00 | KRW 22.150,00 | KRW 20.000,00 | 382,22K |
| 2026-06-18 | KRW 21.150,00 | -3,64 % | KRW 22.050,00 | KRW 22.300,00 | KRW 20.950,00 | 313,20K |
| 2026-06-17 | KRW 21.950,00 | +2,81 % | KRW 21.400,00 | KRW 22.700,00 | KRW 20.900,00 | 459,16K |
| 2026-06-16 | KRW 21.350,00 | -9,15 % | KRW 23.600,00 | KRW 23.600,00 | KRW 21.150,00 | 890,67K |
| 2026-06-15 | KRW 23.500,00 | +12,71 % | KRW 21.650,00 | KRW 24.000,00 | KRW 21.200,00 | 854,13K |
| 2026-06-12 | KRW 20.850,00 | +3,22 % | KRW 21.100,00 | KRW 21.850,00 | KRW 20.600,00 | 382,91K |
| 2026-06-11 | KRW 20.200,00 | +3,54 % | KRW 19.340,00 | KRW 20.300,00 | KRW 18.280,00 | 383,74K |
| 2026-06-10 | KRW 19.510,00 | -5,29 % | KRW 22.400,00 | KRW 22.550,00 | KRW 19.050,00 | 1,35K |
| 2026-06-09 | KRW 20.600,00 | +6,96 % | KRW 19.270,00 | KRW 21.000,00 | KRW 19.270,00 | 347,37K |
| 2026-06-08 | KRW 19.260,00 | -9,58 % | KRW 18.900,00 | KRW 20.450,00 | KRW 18.900,00 | 339,92K |
| 2026-06-05 | KRW 21.300,00 | -6,17 % | KRW 22.500,00 | KRW 22.700,00 | KRW 20.500,00 | 417,22K |
| 2026-06-04 | KRW 22.700,00 | +4,37 % | KRW 21.000,00 | KRW 23.600,00 | KRW 21.000,00 | 542,04K |
| 2026-06-02 | KRW 21.750,00 | -6,45 % | KRW 22.750,00 | KRW 23.000,00 | KRW 21.600,00 | 633,77K |
| 2026-06-01 | KRW 23.250,00 | -3,13 % | KRW 24.000,00 | KRW 24.400,00 | KRW 22.350,00 | 702,26K |
| 2026-05-29 | KRW 24.000,00 | -5,51 % | KRW 26.000,00 | KRW 26.050,00 | KRW 23.550,00 | 733,25K |
| 2026-05-28 | KRW 25.400,00 | -4,15 % | KRW 26.100,00 | KRW 26.950,00 | KRW 24.450,00 | 648,14K |
| 2026-05-27 | KRW 26.500,00 | -8,93 % | KRW 29.600,00 | KRW 29.700,00 | KRW 26.200,00 | 1,16M |
| 2026-05-26 | KRW 29.100,00 | -7,77 % | KRW 32.200,00 | KRW 32.250,00 | KRW 28.800,00 | 1,21M |
| 2026-05-22 | KRW 31.550,00 | +9,55 % | KRW 29.050,00 | KRW 32.800,00 | KRW 29.050,00 | 1,14M |