Samryoong Co., Ltd. 014970
KRX · Südkorea · Prozessindustrie
KRW 4.405,00+45,00 (+1,03 %)
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 4.405,00 | +1,03 % | KRW 4.360,00 | KRW 4.410,00 | KRW 4.360,00 | 463 |
| 2026-10-01 | KRW 4.360,00 | +1,63 % | KRW 4.335,00 | KRW 4.410,00 | KRW 4.285,00 | 15,64K |
| 2026-09-30 | KRW 4.290,00 | 0,00 % | KRW 4.290,00 | KRW 4.350,00 | KRW 4.260,00 | 12,76K |
| 2026-09-29 | KRW 4.290,00 | -2,50 % | KRW 4.350,00 | KRW 4.400,00 | KRW 4.280,00 |
| 13,07K |
| 2026-09-28 | KRW 4.400,00 | +0,46 % | KRW 4.380,00 | KRW 4.435,00 | KRW 4.355,00 | 12,00K |
| 2026-09-23 | KRW 4.380,00 | +0,23 % | KRW 4.370,00 | KRW 4.450,00 | KRW 4.340,00 | 12,72K |
| 2026-09-22 | KRW 4.370,00 | -1,24 % | KRW 4.480,00 | KRW 4.480,00 | KRW 4.330,00 | 27,70K |
| 2026-09-21 | KRW 4.425,00 | -1,78 % | KRW 4.550,00 | KRW 4.550,00 | KRW 4.400,00 | 26,06K |
| 2026-09-18 | KRW 4.505,00 | -0,77 % | KRW 4.510,00 | KRW 4.570,00 | KRW 4.465,00 | 28,37K |
| 2026-09-17 | KRW 4.540,00 | +0,33 % | KRW 4.525,00 | KRW 4.615,00 | KRW 4.455,00 | 31,88K |
| 2026-09-16 | KRW 4.525,00 | -2,69 % | KRW 4.700,00 | KRW 4.705,00 | KRW 4.525,00 | 75,73K |
| 2026-09-15 | KRW 4.650,00 | -0,32 % | KRW 4.630,00 | KRW 4.835,00 | KRW 4.570,00 | 200,36K |
| 2026-09-14 | KRW 4.665,00 | -0,11 % | KRW 4.785,00 | KRW 4.790,00 | KRW 4.490,00 | 195,77K |
| 2026-09-11 | KRW 4.670,00 | +1,74 % | KRW 4.940,00 | KRW 5.430,00 | KRW 4.630,00 | 601,31K |
| 2026-09-10 | KRW 4.590,00 | +4,56 % | KRW 4.430,00 | KRW 5.260,00 | KRW 4.430,00 | 776,81K |
| 2026-09-09 | KRW 4.390,00 | +0,11 % | KRW 4.435,00 | KRW 4.500,00 | KRW 4.330,00 | 52,39K |
| 2026-09-08 | KRW 4.385,00 | -0,45 % | KRW 4.405,00 | KRW 4.465,00 | KRW 4.330,00 | 34,57K |
| 2026-09-07 | KRW 4.405,00 | +0,11 % | KRW 4.490,00 | KRW 4.490,00 | KRW 4.380,00 | 8,31K |
| 2026-09-04 | KRW 4.400,00 | -0,34 % | KRW 4.450,00 | KRW 4.485,00 | KRW 4.330,00 | 6,90K |
| 2026-09-03 | KRW 4.415,00 | +0,80 % | KRW 4.375,00 | KRW 4.470,00 | KRW 4.320,00 | 19,96K |
| 2026-09-02 | KRW 4.380,00 | -1,79 % | KRW 4.400,00 | KRW 4.905,00 | KRW 4.375,00 | 101,17K |
| 2026-09-01 | KRW 4.460,00 | +0,45 % | KRW 4.445,00 | KRW 4.530,00 | KRW 4.380,00 | 9,68K |
| 2026-08-31 | KRW 4.440,00 | -0,78 % | KRW 4.475,00 | KRW 4.575,00 | KRW 4.350,00 | 13,50K |
| 2026-08-28 | KRW 4.475,00 | +1,70 % | KRW 4.405,00 | KRW 4.480,00 | KRW 4.350,00 | 8,74K |
| 2026-08-27 | KRW 4.400,00 | 0,00 % | KRW 4.385,00 | KRW 4.400,00 | KRW 4.325,00 | 11,24K |
| 2026-08-26 | KRW 4.400,00 | 0,00 % | KRW 4.365,00 | KRW 4.400,00 | KRW 4.300,00 | 11,95K |
| 2026-08-25 | KRW 4.400,00 | +1,27 % | KRW 4.345,00 | KRW 4.410,00 | KRW 4.200,00 | 10,05K |
| 2026-08-24 | KRW 4.345,00 | +0,12 % | KRW 4.415,00 | KRW 4.415,00 | KRW 4.300,00 | 10,16K |
| 2026-08-21 | KRW 4.340,00 | -2,25 % | KRW 4.440,00 | KRW 4.495,00 | KRW 4.260,00 | 24,61K |
| 2026-08-20 | KRW 4.440,00 | -1,00 % | KRW 4.450,00 | KRW 4.600,00 | KRW 4.435,00 | 25,67K |
| 2026-08-19 | KRW 4.485,00 | -0,66 % | KRW 4.480,00 | KRW 4.560,00 | KRW 4.380,00 | 38,96K |
| 2026-08-18 | KRW 4.515,00 | +1,01 % | KRW 4.550,00 | KRW 4.595,00 | KRW 4.460,00 | 46,41K |
| 2026-08-14 | KRW 4.470,00 | -0,67 % | KRW 4.495,00 | KRW 4.505,00 | KRW 4.355,00 | 18,15K |
| 2026-08-13 | KRW 4.500,00 | -0,22 % | KRW 4.510,00 | KRW 4.590,00 | KRW 4.405,00 | 26,82K |
| 2026-08-12 | KRW 4.510,00 | -1,42 % | KRW 4.635,00 | KRW 4.635,00 | KRW 4.390,00 | 19,09K |
| 2026-08-11 | KRW 4.575,00 | +0,77 % | KRW 4.575,00 | KRW 4.655,00 | KRW 4.480,00 | 35,67K |
| 2026-08-10 | KRW 4.540,00 | +5,58 % | KRW 4.305,00 | KRW 4.590,00 | KRW 4.305,00 | 78,40K |
| 2026-08-07 | KRW 4.300,00 | +0,58 % | KRW 4.440,00 | KRW 4.440,00 | KRW 4.175,00 | 22,04K |
| 2026-08-06 | KRW 4.275,00 | -0,81 % | KRW 4.310,00 | KRW 4.390,00 | KRW 4.240,00 | 26,30K |
| 2026-08-05 | KRW 4.310,00 | +2,38 % | KRW 4.250,00 | KRW 4.385,00 | KRW 4.210,00 | 40,99K |
| 2026-08-04 | KRW 4.210,00 | +4,21 % | KRW 4.025,00 | KRW 4.290,00 | KRW 4.005,00 | 30,05K |
| 2026-08-03 | KRW 4.040,00 | +0,12 % | KRW 4.400,00 | KRW 4.400,00 | KRW 3.955,00 | 72,82K |
| 2026-07-31 | KRW 4.035,00 | +3,99 % | KRW 3.860,00 | KRW 4.050,00 | KRW 3.815,00 | 62,79K |
| 2026-07-30 | KRW 3.880,00 | +1,17 % | KRW 3.545,00 | KRW 4.020,00 | KRW 3.545,00 | 74,22K |
| 2026-07-29 | KRW 3.835,00 | -4,60 % | KRW 3.985,00 | KRW 4.105,00 | KRW 3.720,00 | 124,07K |
| 2026-07-28 | KRW 4.020,00 | -4,63 % | KRW 4.215,00 | KRW 4.255,00 | KRW 3.995,00 | 126,78K |
| 2026-07-27 | KRW 4.215,00 | -10,89 % | KRW 4.560,00 | KRW 4.730,00 | KRW 4.215,00 | 329,02K |
| 2026-07-24 | KRW 4.730,00 | +5,46 % | KRW 4.625,00 | KRW 5.800,00 | KRW 4.510,00 | 2,66M |
| 2026-07-23 | KRW 4.485,00 | +5,04 % | KRW 4.270,00 | KRW 4.485,00 | KRW 4.270,00 | 47,23K |
| 2026-07-22 | KRW 4.270,00 | +1,43 % | KRW 4.180,00 | KRW 4.300,00 | KRW 4.180,00 | 60,46K |
| 2026-07-21 | KRW 4.210,00 | -4,32 % | KRW 4.400,00 | KRW 4.580,00 | KRW 4.170,00 | 139,41K |
| 2026-07-20 | KRW 4.400,00 | +3,65 % | KRW 4.285,00 | KRW 5.380,00 | KRW 4.285,00 | 829,56K |
| 2026-07-16 | KRW 4.245,00 | -3,08 % | KRW 4.280,00 | KRW 4.475,00 | KRW 4.225,00 | 38,34K |
| 2026-07-15 | KRW 4.380,00 | +2,34 % | KRW 4.300,00 | KRW 4.460,00 | KRW 4.250,00 | 23,47K |
| 2026-07-14 | KRW 4.280,00 | -1,38 % | KRW 4.470,00 | KRW 4.630,00 | KRW 4.125,00 | 40,41K |
| 2026-07-13 | KRW 4.340,00 | -3,02 % | KRW 4.500,00 | KRW 4.815,00 | KRW 4.340,00 | 87,95K |
| 2026-07-10 | KRW 4.475,00 | +4,92 % | KRW 4.265,00 | KRW 4.660,00 | KRW 4.225,00 | 123,21K |
| 2026-07-09 | KRW 4.265,00 | -6,26 % | KRW 4.505,00 | KRW 5.070,00 | KRW 4.220,00 | 569,03K |
| 2026-07-08 | KRW 4.550,00 | -0,22 % | KRW 4.350,00 | KRW 5.880,00 | KRW 4.350,00 | 906,04K |
| 2026-07-07 | KRW 4.560,00 | -0,22 % | KRW 4.535,00 | KRW 4.650,00 | KRW 4.470,00 | 10,58K |
| 2026-07-06 | KRW 4.570,00 | -0,22 % | KRW 4.595,00 | KRW 4.685,00 | KRW 4.460,00 | 9,53K |
| 2026-07-03 | KRW 4.580,00 | +0,88 % | KRW 4.540,00 | KRW 4.640,00 | KRW 4.355,00 | 24,72K |
| 2026-07-02 | KRW 4.540,00 | -3,09 % | KRW 4.685,00 | KRW 4.685,00 | KRW 4.500,00 | 10,64K |
| 2026-07-01 | KRW 4.685,00 | +3,65 % | KRW 4.505,00 | KRW 4.765,00 | KRW 4.505,00 | 19,05K |
| 2026-06-30 | KRW 4.520,00 | -2,80 % | KRW 4.450,00 | KRW 4.745,00 | KRW 4.450,00 | 13,04K |
| 2026-06-29 | KRW 4.650,00 | +9,93 % | KRW 4.060,00 | KRW 4.665,00 | KRW 4.055,00 | 34,17K |
| 2026-06-26 | KRW 4.230,00 | -5,79 % | KRW 4.310,00 | KRW 4.470,00 | KRW 4.140,00 | 38,72K |
| 2026-06-25 | KRW 4.490,00 | -2,81 % | KRW 4.600,00 | KRW 4.720,00 | KRW 4.375,00 | 21,81K |
| 2026-06-24 | KRW 4.620,00 | -5,42 % | KRW 4.660,00 | KRW 4.880,00 | KRW 4.600,00 | 27,35K |
| 2026-06-23 | KRW 4.885,00 | +0,41 % | KRW 4.830,00 | KRW 4.940,00 | KRW 4.655,00 | 21,92K |
| 2026-06-22 | KRW 4.865,00 | -1,62 % | KRW 4.850,00 | KRW 4.980,00 | KRW 4.850,00 | 23,73K |
| 2026-06-19 | KRW 4.945,00 | -2,27 % | KRW 5.290,00 | KRW 5.290,00 | KRW 4.825,00 | 29,87K |
| 2026-06-18 | KRW 5.060,00 | -3,80 % | KRW 5.280,00 | KRW 5.280,00 | KRW 5.060,00 | 17,23K |
| 2026-06-17 | KRW 5.260,00 | +0,96 % | KRW 5.210,00 | KRW 5.470,00 | KRW 5.150,00 | 28,99K |
| 2026-06-16 | KRW 5.210,00 | +0,19 % | KRW 5.160,00 | KRW 5.380,00 | KRW 5.150,00 | 25,80K |
| 2026-06-15 | KRW 5.200,00 | +0,39 % | KRW 5.290,00 | KRW 5.290,00 | KRW 5.090,00 | 20,40K |
| 2026-06-12 | KRW 5.180,00 | +1,57 % | KRW 5.100,00 | KRW 5.300,00 | KRW 5.100,00 | 22,03K |
| 2026-06-11 | KRW 5.100,00 | +2,62 % | KRW 5.020,00 | KRW 5.520,00 | KRW 4.980,00 | 69,90K |
| 2026-06-10 | KRW 4.970,00 | -1,58 % | KRW 5.000,00 | KRW 5.160,00 | KRW 4.930,00 | 17,07K |
| 2026-06-09 | KRW 5.050,00 | +3,38 % | KRW 4.825,00 | KRW 5.280,00 | KRW 4.825,00 | 33,32K |
| 2026-06-08 | KRW 4.885,00 | -4,40 % | KRW 4.605,00 | KRW 5.200,00 | KRW 4.605,00 | 33,27K |
| 2026-06-05 | KRW 5.110,00 | -4,31 % | KRW 5.340,00 | KRW 5.340,00 | KRW 4.775,00 | 31,87K |
| 2026-06-04 | KRW 5.340,00 | 0,00 % | KRW 5.290,00 | KRW 5.810,00 | KRW 5.280,00 | 32,24K |
| 2026-06-02 | KRW 5.340,00 | 0,00 % | KRW 5.330,00 | KRW 5.490,00 | KRW 5.200,00 | 33,17K |
| 2026-06-01 | KRW 5.340,00 | -3,96 % | KRW 5.450,00 | KRW 5.610,00 | KRW 5.200,00 | 56,60K |
| 2026-05-29 | KRW 5.560,00 | -3,81 % | KRW 5.780,00 | KRW 6.070,00 | KRW 5.440,00 | 61,44K |
| 2026-05-28 | KRW 5.780,00 | +0,70 % | KRW 5.700,00 | KRW 5.800,00 | KRW 5.520,00 | 71,04K |
| 2026-05-27 | KRW 5.740,00 | -4,01 % | KRW 6.060,00 | KRW 6.060,00 | KRW 5.620,00 | 57,13K |
| 2026-05-26 | KRW 5.980,00 | -2,13 % | KRW 6.290,00 | KRW 6.290,00 | KRW 5.930,00 | 54,72K |
| 2026-05-22 | KRW 6.110,00 | +0,83 % | KRW 6.060,00 | KRW 6.270,00 | KRW 6.010,00 | 24,86K |