Sewoo Global Co., Ltd 013000
KRX · Südkorea · Vertriebsdienstleistungen
KRW 1.191,00-9,00 (-0,75 %)
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 1.191,00 | -0,75 % | KRW 1.192,00 | KRW 1.200,00 | KRW 1.180,00 | 28,69K |
| 2026-10-01 | KRW 1.200,00 | -0,08 % | KRW 1.199,00 | KRW 1.205,00 | KRW 1.145,00 | 87,39K |
| 2026-09-30 | KRW 1.201,00 | +0,25 % | KRW 1.186,00 | KRW 1.202,00 | KRW 1.176,00 | 25,01K |
| 2026-09-29 | KRW 1.198,00 | +2,48 % | KRW 1.178,00 | KRW 1.200,00 | KRW 1.163,00 | 92,00K |
| 2026-09-28 | KRW 1.169,00 | -1,76 % | KRW 1.188,00 | KRW 1.188,00 | KRW 1.164,00 | 44,98K |
| 2026-09-23 | KRW 1.190,00 | +0,08 % | KRW 1.199,00 | KRW 1.200,00 | KRW 1.180,00 | 44,52K |
| 2026-09-22 | KRW 1.189,00 | +1,80 % | KRW 1.168,00 | KRW 1.210,00 | KRW 1.157,00 | 80,79K |
| 2026-09-21 | KRW 1.168,00 | +0,17 % | KRW 1.180,00 | KRW 1.182,00 | KRW 1.155,00 | 13,40K |
| 2026-09-18 | KRW 1.166,00 | -0,09 % | KRW 1.167,00 | KRW 1.168,00 | KRW 1.147,00 | 23,75K |
| 2026-09-17 | KRW 1.167,00 | -0,60 % | KRW 1.162,00 | KRW 1.199,00 | KRW 1.142,00 | 29,52K |
| 2026-09-16 | KRW 1.174,00 | +1,12 % | KRW 1.166,00 | KRW 1.200,00 | KRW 1.146,00 | 14,81K |
| 2026-09-15 | KRW 1.161,00 | +0,87 % | KRW 1.164,00 | KRW 1.164,00 | KRW 1.145,00 | 21,58K |
| 2026-09-14 | KRW 1.151,00 | -3,52 % | KRW 1.190,00 | KRW 1.190,00 | KRW 1.121,00 | 44,26K |
| 2026-09-11 | KRW 1.193,00 | +0,34 % | KRW 1.189,00 | KRW 1.198,00 | KRW 1.180,00 | 5,50K |
| 2026-09-10 | KRW 1.189,00 | -0,08 % | KRW 1.202,00 | KRW 1.210,00 | KRW 1.176,00 | 10,16K |
| 2026-09-09 | KRW 1.190,00 | -0,58 % | KRW 1.193,00 | KRW 1.199,00 | KRW 1.182,00 | 9,76K |
| 2026-09-08 | KRW 1.197,00 | -1,07 % | KRW 1.215,00 | KRW 1.215,00 | KRW 1.170,00 | 33,33K |
| 2026-09-07 | KRW 1.210,00 | +0,08 % | KRW 1.220,00 | KRW 1.220,00 | KRW 1.192,00 | 16,41K |
| 2026-09-04 | KRW 1.209,00 | +0,92 % | KRW 1.196,00 | KRW 1.219,00 | KRW 1.189,00 | 8,22K |
| 2026-09-03 | KRW 1.198,00 | -0,91 % | KRW 1.208,00 | KRW 1.209,00 | KRW 1.182,00 | 19,75K |
| 2026-09-02 | KRW 1.209,00 | 0,00 % | KRW 1.218,00 | KRW 1.218,00 | KRW 1.198,00 | 29,53K |
| 2026-09-01 | KRW 1.209,00 | -3,28 % | KRW 1.238,00 | KRW 1.251,00 | KRW 1.209,00 | 27,64K |
| 2026-08-31 | KRW 1.250,00 | +0,40 % | KRW 1.245,00 | KRW 1.250,00 | KRW 1.157,00 | 64,57K |
| 2026-08-28 | KRW 1.245,00 | -1,50 % | KRW 1.276,00 | KRW 1.281,00 | KRW 1.238,00 | 47,51K |
| 2026-08-27 | KRW 1.264,00 | +5,25 % | KRW 1.207,00 | KRW 1.278,00 | KRW 1.190,00 | 78,61K |
| 2026-08-26 | KRW 1.201,00 | +1,69 % | KRW 1.193,00 | KRW 1.205,00 | KRW 1.163,00 | 29,13K |
| 2026-08-25 | KRW 1.181,00 | -0,67 % | KRW 1.180,00 | KRW 1.208,00 | KRW 1.159,00 | 13,58K |
| 2026-08-24 | KRW 1.189,00 | -3,10 % | KRW 1.217,00 | KRW 1.230,00 | KRW 1.186,00 | 39,50K |
| 2026-08-21 | KRW 1.227,00 | +0,41 % | KRW 1.193,00 | KRW 1.231,00 | KRW 1.193,00 | 53,57K |
| 2026-08-20 | KRW 1.222,00 | +1,33 % | KRW 1.195,00 | KRW 1.232,00 | KRW 1.189,00 | 44,17K |
| 2026-08-19 | KRW 1.206,00 | -1,39 % | KRW 1.173,00 | KRW 1.231,00 | KRW 1.170,00 | 15,40K |
| 2026-08-18 | KRW 1.223,00 | -0,41 % | KRW 1.252,00 | KRW 1.252,00 | KRW 1.164,00 | 66,48K |
| 2026-08-14 | KRW 1.228,00 | -1,29 % | KRW 1.233,00 | KRW 1.261,00 | KRW 1.190,00 | 29,98K |
| 2026-08-13 | KRW 1.244,00 | 0,00 % | KRW 1.244,00 | KRW 1.260,00 | KRW 1.232,00 | 26,69K |
| 2026-08-12 | KRW 1.244,00 | +1,63 % | KRW 1.253,00 | KRW 1.280,00 | KRW 1.227,00 | 51,40K |
| 2026-08-11 | KRW 1.224,00 | -4,38 % | KRW 1.272,00 | KRW 1.280,00 | KRW 1.224,00 | 60,80K |
| 2026-08-10 | KRW 1.280,00 | +5,70 % | KRW 1.207,00 | KRW 1.280,00 | KRW 1.175,00 | 110,95K |
| 2026-08-07 | KRW 1.211,00 | 0,00 % | KRW 1.201,00 | KRW 1.233,00 | KRW 1.201,00 | 12,79K |
| 2026-08-06 | KRW 1.211,00 | -1,06 % | KRW 1.217,00 | KRW 1.220,00 | KRW 1.195,00 | 16,38K |
| 2026-08-05 | KRW 1.224,00 | +0,41 % | KRW 1.239,00 | KRW 1.239,00 | KRW 1.202,00 | 24,23K |
| 2026-08-04 | KRW 1.219,00 | -1,30 % | KRW 1.173,00 | KRW 1.290,00 | KRW 1.173,00 | 54,54K |
| 2026-08-03 | KRW 1.235,00 | -0,80 % | KRW 1.252,00 | KRW 1.252,00 | KRW 1.207,00 | 32,90K |
| 2026-07-31 | KRW 1.245,00 | +6,41 % | KRW 1.200,00 | KRW 1.252,00 | KRW 1.165,00 | 47,94K |
| 2026-07-30 | KRW 1.170,00 | 0,00 % | KRW 1.151,00 | KRW 1.220,00 | KRW 1.150,00 | 32,22K |
| 2026-07-29 | KRW 1.170,00 | -2,50 % | KRW 1.188,00 | KRW 1.223,00 | KRW 1.136,00 | 41,44K |
| 2026-07-28 | KRW 1.200,00 | -4,00 % | KRW 1.233,00 | KRW 1.251,00 | KRW 1.197,00 | 21,59K |
| 2026-07-27 | KRW 1.250,00 | -1,34 % | KRW 1.252,00 | KRW 1.274,00 | KRW 1.226,00 | 15,92K |
| 2026-07-24 | KRW 1.267,00 | -2,16 % | KRW 1.274,00 | KRW 1.295,00 | KRW 1.236,00 | 15,50K |
| 2026-07-23 | KRW 1.295,00 | +3,02 % | KRW 1.257,00 | KRW 1.299,00 | KRW 1.242,00 | 23,59K |
| 2026-07-22 | KRW 1.257,00 | -2,78 % | KRW 1.282,00 | KRW 1.282,00 | KRW 1.235,00 | 68,69K |
| 2026-07-21 | KRW 1.293,00 | -0,92 % | KRW 1.294,00 | KRW 1.302,00 | KRW 1.244,00 | 62,79K |
| 2026-07-20 | KRW 1.305,00 | +6,79 % | KRW 1.201,00 | KRW 1.450,00 | KRW 1.201,00 | 675,22K |
| 2026-07-16 | KRW 1.222,00 | +2,69 % | KRW 1.198,00 | KRW 1.247,00 | KRW 1.180,00 | 36,29K |
| 2026-07-15 | KRW 1.190,00 | +0,93 % | KRW 1.170,00 | KRW 1.199,00 | KRW 1.161,00 | 20,42K |
| 2026-07-14 | KRW 1.179,00 | +0,60 % | KRW 1.178,00 | KRW 1.179,00 | KRW 1.122,00 | 49,71K |
| 2026-07-13 | KRW 1.172,00 | -2,33 % | KRW 1.201,00 | KRW 1.223,00 | KRW 1.157,00 | 62,27K |
| 2026-07-10 | KRW 1.200,00 | +2,65 % | KRW 1.220,00 | KRW 1.230,00 | KRW 1.180,00 | 33,92K |
| 2026-07-09 | KRW 1.169,00 | -2,58 % | KRW 1.192,00 | KRW 1.229,00 | KRW 1.140,00 | 36,06K |
| 2026-07-08 | KRW 1.200,00 | -1,07 % | KRW 1.213,00 | KRW 1.229,00 | KRW 1.172,00 | 41,83K |
| 2026-07-07 | KRW 1.213,00 | +2,54 % | KRW 1.195,00 | KRW 1.217,00 | KRW 1.166,00 | 59,63K |
| 2026-07-06 | KRW 1.183,00 | +0,17 % | KRW 1.230,00 | KRW 1.230,00 | KRW 1.142,00 | 57,62K |
| 2026-07-03 | KRW 1.181,00 | -1,58 % | KRW 1.200,00 | KRW 1.230,00 | KRW 1.159,00 | 37,53K |
| 2026-07-02 | KRW 1.200,00 | +3,27 % | KRW 1.162,00 | KRW 1.231,00 | KRW 1.140,00 | 80,48K |
| 2026-07-01 | KRW 1.162,00 | +0,69 % | KRW 1.164,00 | KRW 1.193,00 | KRW 1.141,00 | 100,50K |
| 2026-06-30 | KRW 1.154,00 | -1,37 % | KRW 1.178,00 | KRW 1.178,00 | KRW 1.147,00 | 58,89K |
| 2026-06-29 | KRW 1.170,00 | -4,80 % | KRW 1.228,00 | KRW 1.235,00 | KRW 1.158,00 | 224,11K |
| 2026-06-26 | KRW 1.229,00 | -4,51 % | KRW 1.260,00 | KRW 1.297,00 | KRW 1.160,00 | 204,57K |
| 2026-06-25 | KRW 1.287,00 | -1,23 % | KRW 1.262,00 | KRW 1.319,00 | KRW 1.254,00 | 49,29K |
| 2026-06-24 | KRW 1.303,00 | +0,23 % | KRW 1.236,00 | KRW 1.316,00 | KRW 1.236,00 | 74,45K |
| 2026-06-23 | KRW 1.300,00 | -0,76 % | KRW 1.310,00 | KRW 1.347,00 | KRW 1.266,00 | 65,69K |
| 2026-06-22 | KRW 1.310,00 | +1,47 % | KRW 1.345,00 | KRW 1.345,00 | KRW 1.262,00 | 75,13K |
| 2026-06-19 | KRW 1.291,00 | -3,22 % | KRW 1.350,00 | KRW 1.390,00 | KRW 1.256,00 | 203,38K |
| 2026-06-18 | KRW 1.334,00 | -0,82 % | KRW 1.345,00 | KRW 1.356,00 | KRW 1.285,00 | 81,24K |
| 2026-06-17 | KRW 1.345,00 | +1,89 % | KRW 1.354,00 | KRW 1.366,00 | KRW 1.308,00 | 29,00K |
| 2026-06-16 | KRW 1.320,00 | -2,73 % | KRW 1.350,00 | KRW 1.357,00 | KRW 1.310,00 | 41,44K |
| 2026-06-15 | KRW 1.357,00 | -0,29 % | KRW 1.387,00 | KRW 1.408,00 | KRW 1.315,00 | 34,95K |
| 2026-06-12 | KRW 1.361,00 | +2,64 % | KRW 1.340,00 | KRW 1.379,00 | KRW 1.322,00 | 73,79K |
| 2026-06-11 | KRW 1.326,00 | +5,24 % | KRW 1.260,00 | KRW 1.340,00 | KRW 1.251,00 | 58,40K |
| 2026-06-10 | KRW 1.260,00 | -0,71 % | KRW 1.268,00 | KRW 1.280,00 | KRW 1.232,00 | 150 |
| 2026-06-09 | KRW 1.269,00 | +4,44 % | KRW 1.215,00 | KRW 1.280,00 | KRW 1.215,00 | 135,04K |
| 2026-06-08 | KRW 1.215,00 | -1,46 % | KRW 1.190,00 | KRW 1.230,00 | KRW 1.166,00 | 248,81K |
| 2026-06-05 | KRW 1.233,00 | -4,64 % | KRW 1.285,00 | KRW 1.330,00 | KRW 1.231,00 | 151,97K |
| 2026-06-04 | KRW 1.293,00 | -1,30 % | KRW 1.310,00 | KRW 1.344,00 | KRW 1.280,00 | 68,00K |
| 2026-06-02 | KRW 1.310,00 | -2,24 % | KRW 1.340,00 | KRW 1.340,00 | KRW 1.289,00 | 100,29K |
| 2026-06-01 | KRW 1.340,00 | -0,30 % | KRW 1.333,00 | KRW 1.381,00 | KRW 1.220,00 | 215,23K |
| 2026-05-29 | KRW 1.344,00 | -3,52 % | KRW 1.394,00 | KRW 1.395,00 | KRW 1.280,00 | 239,19K |
| 2026-05-28 | KRW 1.393,00 | +4,58 % | KRW 1.332,00 | KRW 1.393,00 | KRW 1.327,00 | 78,20K |
| 2026-05-27 | KRW 1.332,00 | -4,24 % | KRW 1.390,00 | KRW 1.450,00 | KRW 1.311,00 | 210,54K |
| 2026-05-26 | KRW 1.391,00 | -2,39 % | KRW 1.460,00 | KRW 1.460,00 | KRW 1.375,00 | 169,65K |
| 2026-05-22 | KRW 1.425,00 | +1,71 % | KRW 1.408,00 | KRW 1.449,00 | KRW 1.402,00 | 209,91K |