Sajo Seafood Co., Ltd. 014710
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 9.600,00-270,00 (-2,74 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 9.620,00 | -2,53 % | KRW 10.010,00 | KRW 10.010,00 | KRW 9.610,00 | 3,05K |
| 2026-10-01 | KRW 9.870,00 | -0,30 % | KRW 9.900,00 | KRW 9.900,00 | KRW 9.670,00 | 2,27K |
| 2026-09-30 | KRW 9.900,00 | -0,70 % | KRW 10.000,00 | KRW 10.070,00 | KRW 9.710,00 | 4,27K |
| 2026-09-29 | KRW 9.970,00 | +6,52 % | KRW 9.290,00 | KRW 10.000,00 | KRW 9.290,00 | 11,58K |
| 2026-09-28 | KRW 9.360,00 | +1,74 % | KRW 9.250,00 | KRW 9.500,00 | KRW 9.220,00 | 5,08K |
| 2026-09-23 | KRW 9.200,00 | -3,77 % | KRW 9.800,00 | KRW 9.800,00 | KRW 9.200,00 | 5,86K |
| 2026-09-22 | KRW 9.560,00 | -3,24 % | KRW 9.790,00 | KRW 9.890,00 | KRW 9.480,00 | 9,65K |
| 2026-09-21 | KRW 9.880,00 | -0,30 % | KRW 10.090,00 | KRW 10.110,00 | KRW 9.750,00 | 4,08K |
| 2026-09-18 | KRW 9.910,00 | -1,49 % | KRW 10.370,00 | KRW 10.370,00 | KRW 9.910,00 | 5,72K |
| 2026-09-17 | KRW 10.060,00 | +0,40 % | KRW 10.320,00 | KRW 10.320,00 | KRW 9.880,00 | 1,61K |
| 2026-09-16 | KRW 10.020,00 | -0,10 % | KRW 10.040,00 | KRW 10.260,00 | KRW 9.820,00 | 3,20K |
| 2026-09-15 | KRW 10.030,00 | -4,48 % | KRW 10.330,00 | KRW 10.650,00 | KRW 10.030,00 | 4,14K |
| 2026-09-14 | KRW 10.500,00 | -0,57 % | KRW 10.290,00 | KRW 10.730,00 | KRW 10.200,00 | 2,61K |
| 2026-09-11 | KRW 10.560,00 | +0,09 % | KRW 10.700,00 | KRW 10.800,00 | KRW 10.320,00 | 1,22K |
| 2026-09-10 | KRW 10.550,00 | +0,09 % | KRW 10.630,00 | KRW 10.780,00 | KRW 10.310,00 | 3,98K |
| 2026-09-09 | KRW 10.540,00 | +0,19 % | KRW 10.520,00 | KRW 10.560,00 | KRW 10.360,00 | 2,58K |
| 2026-09-08 | KRW 10.520,00 | -3,49 % | KRW 10.840,00 | KRW 10.840,00 | KRW 10.330,00 | 8,30K |
| 2026-09-07 | KRW 10.900,00 | +4,11 % | KRW 10.450,00 | KRW 10.930,00 | KRW 10.200,00 | 9,91K |
| 2026-09-04 | KRW 10.470,00 | -0,29 % | KRW 10.970,00 | KRW 10.970,00 | KRW 10.240,00 | 5,73K |
| 2026-09-03 | KRW 10.500,00 | 0,00 % | KRW 10.500,00 | KRW 10.970,00 | KRW 10.220,00 | 5,55K |
| 2026-09-02 | KRW 10.500,00 | +0,48 % | KRW 10.300,00 | KRW 10.600,00 | KRW 10.220,00 | 4,68K |
| 2026-09-01 | KRW 10.450,00 | -0,48 % | KRW 10.500,00 | KRW 10.610,00 | KRW 10.390,00 | 5,20K |
| 2026-08-31 | KRW 10.500,00 | -0,94 % | KRW 10.600,00 | KRW 11.100,00 | KRW 10.200,00 | 12,54K |
| 2026-08-28 | KRW 10.600,00 | +3,11 % | KRW 10.280,00 | KRW 10.990,00 | KRW 10.150,00 | 159,39K |
| 2026-08-27 | KRW 10.280,00 | +0,39 % | KRW 10.240,00 | KRW 10.300,00 | KRW 9.970,00 | 3,62K |
| 2026-08-26 | KRW 10.240,00 | +5,13 % | KRW 9.740,00 | KRW 10.300,00 | KRW 9.600,00 | 14,40K |
| 2026-08-25 | KRW 9.740,00 | +0,83 % | KRW 9.660,00 | KRW 9.740,00 | KRW 9.400,00 | 4,12K |
| 2026-08-24 | KRW 9.660,00 | -0,51 % | KRW 9.710,00 | KRW 9.790,00 | KRW 9.520,00 | 2,68K |
| 2026-08-21 | KRW 9.710,00 | -4,90 % | KRW 10.210,00 | KRW 10.210,00 | KRW 9.640,00 | 7,10K |
| 2026-08-20 | KRW 10.210,00 | +4,18 % | KRW 9.980,00 | KRW 10.270,00 | KRW 9.890,00 | 18,24K |
| 2026-08-19 | KRW 9.800,00 | -0,31 % | KRW 9.400,00 | KRW 10.050,00 | KRW 9.400,00 | 10,93K |
| 2026-08-18 | KRW 9.830,00 | +0,51 % | KRW 9.900,00 | KRW 9.980,00 | KRW 9.110,00 | 23,24K |
| 2026-08-14 | KRW 9.780,00 | +4,94 % | KRW 9.280,00 | KRW 9.800,00 | KRW 8.890,00 | 39,29K |
| 2026-08-13 | KRW 9.320,00 | -8,00 % | KRW 10.130,00 | KRW 10.150,00 | KRW 9.280,00 | 44,88K |
| 2026-08-12 | KRW 10.130,00 | -8,49 % | KRW 11.070,00 | KRW 11.200,00 | KRW 10.000,00 | 43,37K |
| 2026-08-11 | KRW 11.070,00 | 0,00 % | KRW 11.070,00 | KRW 11.150,00 | KRW 10.860,00 | 14,79K |
| 2026-08-10 | KRW 11.070,00 | +1,10 % | KRW 11.200,00 | KRW 11.200,00 | KRW 10.860,00 | 11,91K |
| 2026-08-07 | KRW 10.950,00 | +0,27 % | KRW 11.130,00 | KRW 11.240,00 | KRW 10.760,00 | 19,71K |
| 2026-08-06 | KRW 10.920,00 | +0,18 % | KRW 10.900,00 | KRW 11.050,00 | KRW 10.740,00 | 21,60K |
| 2026-08-05 | KRW 10.900,00 | -0,73 % | KRW 10.910,00 | KRW 11.050,00 | KRW 10.330,00 | 30,67K |
| 2026-08-04 | KRW 10.980,00 | +3,88 % | KRW 10.570,00 | KRW 10.980,00 | KRW 10.200,00 | 41,19K |
| 2026-08-03 | KRW 10.570,00 | +5,17 % | KRW 10.060,00 | KRW 10.700,00 | KRW 10.060,00 | 29,92K |
| 2026-07-31 | KRW 10.050,00 | -2,33 % | KRW 10.480,00 | KRW 10.750,00 | KRW 9.840,00 | 54,78K |
| 2026-07-30 | KRW 10.290,00 | +8,09 % | KRW 9.440,00 | KRW 10.380,00 | KRW 9.440,00 | 71,34K |
| 2026-07-29 | KRW 9.520,00 | -0,21 % | KRW 9.540,00 | KRW 9.550,00 | KRW 9.100,00 | 20,76K |
| 2026-07-28 | KRW 9.540,00 | +0,42 % | KRW 9.430,00 | KRW 9.540,00 | KRW 9.350,00 | 9,57K |
| 2026-07-27 | KRW 9.500,00 | +2,04 % | KRW 9.300,00 | KRW 9.580,00 | KRW 9.300,00 | 7,26K |
| 2026-07-24 | KRW 9.310,00 | +0,76 % | KRW 9.460,00 | KRW 9.550,00 | KRW 9.030,00 | 8,92K |
| 2026-07-23 | KRW 9.240,00 | +2,10 % | KRW 9.050,00 | KRW 9.390,00 | KRW 8.560,00 | 21,28K |
| 2026-07-22 | KRW 9.050,00 | -1,31 % | KRW 9.590,00 | KRW 9.590,00 | KRW 8.760,00 | 14,02K |
| 2026-07-21 | KRW 9.170,00 | +2,92 % | KRW 8.910,00 | KRW 9.440,00 | KRW 8.840,00 | 28,24K |
| 2026-07-20 | KRW 8.910,00 | -6,70 % | KRW 9.550,00 | KRW 9.620,00 | KRW 8.910,00 | 15,88K |
| 2026-07-16 | KRW 9.550,00 | +2,03 % | KRW 9.360,00 | KRW 9.610,00 | KRW 9.180,00 | 33,92K |
| 2026-07-15 | KRW 9.360,00 | +0,54 % | KRW 9.430,00 | KRW 9.530,00 | KRW 9.200,00 | 26,86K |
| 2026-07-14 | KRW 9.310,00 | +4,37 % | KRW 8.920,00 | KRW 9.320,00 | KRW 8.470,00 | 41,28K |
| 2026-07-13 | KRW 8.920,00 | -2,41 % | KRW 8.980,00 | KRW 9.110,00 | KRW 8.620,00 | 16,52K |
| 2026-07-10 | KRW 9.140,00 | +3,86 % | KRW 8.910,00 | KRW 9.290,00 | KRW 8.890,00 | 53,46K |
| 2026-07-09 | KRW 8.800,00 | +0,57 % | KRW 8.710,00 | KRW 8.910,00 | KRW 8.620,00 | 13,98K |
| 2026-07-08 | KRW 8.750,00 | 0,00 % | KRW 8.990,00 | KRW 8.990,00 | KRW 8.560,00 | 16,19K |
| 2026-07-07 | KRW 8.750,00 | -0,57 % | KRW 8.900,00 | KRW 9.090,00 | KRW 8.710,00 | 40,56K |
| 2026-07-06 | KRW 8.800,00 | +1,38 % | KRW 8.720,00 | KRW 8.870,00 | KRW 8.490,00 | 21,14K |
| 2026-07-03 | KRW 8.680,00 | +3,83 % | KRW 8.310,00 | KRW 8.680,00 | KRW 8.290,00 | 38,11K |
| 2026-07-02 | KRW 8.360,00 | -1,76 % | KRW 8.450,00 | KRW 8.710,00 | KRW 8.110,00 | 34,87K |
| 2026-07-01 | KRW 8.510,00 | +3,03 % | KRW 8.150,00 | KRW 8.590,00 | KRW 8.150,00 | 25,34K |
| 2026-06-30 | KRW 8.260,00 | +8,26 % | KRW 7.590,00 | KRW 8.290,00 | KRW 7.470,00 | 46,05K |
| 2026-06-29 | KRW 7.630,00 | +2,97 % | KRW 7.410,00 | KRW 7.840,00 | KRW 7.330,00 | 14,91K |
| 2026-06-26 | KRW 7.410,00 | -0,13 % | KRW 7.610,00 | KRW 7.610,00 | KRW 7.250,00 | 15,30K |
| 2026-06-25 | KRW 7.420,00 | +0,13 % | KRW 7.340,00 | KRW 7.650,00 | KRW 7.230,00 | 13,00K |
| 2026-06-24 | KRW 7.410,00 | +3,20 % | KRW 7.180,00 | KRW 7.690,00 | KRW 7.040,00 | 24,77K |
| 2026-06-23 | KRW 7.180,00 | -6,51 % | KRW 7.720,00 | KRW 7.720,00 | KRW 7.120,00 | 16,98K |
| 2026-06-22 | KRW 7.680,00 | -0,52 % | KRW 7.950,00 | KRW 7.950,00 | KRW 7.530,00 | 12,92K |
| 2026-06-19 | KRW 7.720,00 | +1,18 % | KRW 7.760,00 | KRW 7.930,00 | KRW 7.540,00 | 23,49K |
| 2026-06-18 | KRW 7.630,00 | +3,95 % | KRW 7.340,00 | KRW 7.700,00 | KRW 7.310,00 | 25,10K |
| 2026-06-17 | KRW 7.340,00 | +1,80 % | KRW 7.250,00 | KRW 7.440,00 | KRW 7.120,00 | 11,19K |
| 2026-06-16 | KRW 7.210,00 | -1,23 % | KRW 7.430,00 | KRW 7.440,00 | KRW 7.100,00 | 9,70K |
| 2026-06-15 | KRW 7.300,00 | +0,83 % | KRW 7.440,00 | KRW 7.440,00 | KRW 7.250,00 | 14,62K |
| 2026-06-12 | KRW 7.240,00 | +1,26 % | KRW 7.160,00 | KRW 7.410,00 | KRW 7.110,00 | 17,30K |
| 2026-06-11 | KRW 7.150,00 | -0,83 % | KRW 7.380,00 | KRW 7.380,00 | KRW 7.050,00 | 8,42K |
| 2026-06-10 | KRW 7.210,00 | -2,57 % | KRW 7.340,00 | KRW 7.480,00 | KRW 7.200,00 | 1 |
| 2026-06-09 | KRW 7.400,00 | +4,52 % | KRW 7.080,00 | KRW 7.670,00 | KRW 7.080,00 | 9,43K |
| 2026-06-08 | KRW 7.080,00 | -4,32 % | KRW 7.310,00 | KRW 7.620,00 | KRW 6.890,00 | 27,32K |
| 2026-06-05 | KRW 7.400,00 | -3,01 % | KRW 7.570,00 | KRW 7.950,00 | KRW 7.190,00 | 41,06K |
| 2026-06-04 | KRW 7.630,00 | +1,19 % | KRW 7.390,00 | KRW 7.650,00 | KRW 7.250,00 | 22,53K |
| 2026-06-02 | KRW 7.540,00 | +2,03 % | KRW 7.390,00 | KRW 7.580,00 | KRW 7.060,00 | 37,39K |
| 2026-06-01 | KRW 7.390,00 | +5,57 % | KRW 6.810,00 | KRW 7.490,00 | KRW 6.480,00 | 69,95K |
| 2026-05-29 | KRW 7.000,00 | -2,37 % | KRW 7.170,00 | KRW 7.170,00 | KRW 6.730,00 | 20,29K |
| 2026-05-28 | KRW 7.170,00 | -3,76 % | KRW 7.450,00 | KRW 7.450,00 | KRW 7.100,00 | 11,85K |
| 2026-05-27 | KRW 7.450,00 | -2,23 % | KRW 7.510,00 | KRW 7.610,00 | KRW 7.370,00 | 11,58K |
| 2026-05-26 | KRW 7.620,00 | -1,68 % | KRW 7.770,00 | KRW 7.890,00 | KRW 7.560,00 | 7,17K |
| 2026-05-22 | KRW 7.750,00 | +5,01 % | KRW 7.380,00 | KRW 7.770,00 | KRW 7.380,00 | 24,49K |