Shindaeyang Paper Co., Ltd 016590
KRX · Südkorea · Prozessindustrie
KRW 9.180,00-30,00 (-0,33 %)
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 9.180,00 | -0,33 % | KRW 9.360,00 | KRW 9.360,00 | KRW 9.050,00 | 10,24K |
| 2026-10-01 | KRW 9.210,00 | -0,65 % | KRW 9.470,00 | KRW 9.470,00 | KRW 9.110,00 | 5,84K |
| 2026-09-30 | KRW 9.270,00 | -0,11 % | KRW 9.590,00 | KRW 9.590,00 | KRW 9.070,00 | 12,29K |
| 2026-09-29 | KRW 9.280,00 | -4,82 % | KRW 9.500,00 | KRW 9.600,00 | KRW 9.210,00 | 14,22K |
| 2026-09-28 | KRW 9.750,00 | +0,93 % | KRW 9.900,00 | KRW 9.900,00 | KRW 9.600,00 | 6,42K |
| 2026-09-23 | KRW 9.660,00 | -1,43 % | KRW 9.730,00 | KRW 10.000,00 | KRW 9.660,00 | 12,92K |
| 2026-09-22 | KRW 9.800,00 | +1,03 % | KRW 9.780,00 | KRW 9.900,00 | KRW 9.660,00 | 10,93K |
| 2026-09-21 | KRW 9.700,00 | -1,32 % | KRW 9.890,00 | KRW 9.890,00 | KRW 9.580,00 | 7,39K |
| 2026-09-18 | KRW 9.830,00 | -1,60 % | KRW 10.020,00 | KRW 10.070,00 | KRW 9.690,00 | 9,58K |
| 2026-09-17 | KRW 9.990,00 | -0,79 % | KRW 10.090,00 | KRW 10.090,00 | KRW 9.940,00 | 2,54K |
| 2026-09-16 | KRW 10.070,00 | +0,10 % | KRW 9.980,00 | KRW 10.100,00 | KRW 9.910,00 | 2,05K |
| 2026-09-15 | KRW 10.060,00 | -1,76 % | KRW 10.010,00 | KRW 10.180,00 | KRW 9.870,00 | 6,16K |
| 2026-09-14 | KRW 10.240,00 | +1,29 % | KRW 10.160,00 | KRW 10.250,00 | KRW 9.900,00 | 21,93K |
| 2026-09-11 | KRW 10.110,00 | -2,13 % | KRW 10.290,00 | KRW 10.320,00 | KRW 10.030,00 | 8,97K |
| 2026-09-10 | KRW 10.330,00 | +1,67 % | KRW 10.200,00 | KRW 10.330,00 | KRW 9.980,00 | 5,54K |
| 2026-09-09 | KRW 10.160,00 | -1,93 % | KRW 10.220,00 | KRW 10.320,00 | KRW 10.150,00 | 4,40K |
| 2026-09-08 | KRW 10.360,00 | -0,48 % | KRW 10.480,00 | KRW 10.570,00 | KRW 10.110,00 | 6,66K |
| 2026-09-07 | KRW 10.410,00 | -0,86 % | KRW 10.500,00 | KRW 10.540,00 | KRW 10.350,00 | 5,28K |
| 2026-09-04 | KRW 10.500,00 | +0,48 % | KRW 10.490,00 | KRW 10.630,00 | KRW 10.400,00 | 4,26K |
| 2026-09-03 | KRW 10.450,00 | -0,19 % | KRW 10.690,00 | KRW 10.690,00 | KRW 10.180,00 | 8,72K |
| 2026-09-02 | KRW 10.470,00 | -0,76 % | KRW 10.470,00 | KRW 10.800,00 | KRW 10.150,00 | 12,46K |
| 2026-09-01 | KRW 10.550,00 | +1,74 % | KRW 10.290,00 | KRW 10.650,00 | KRW 10.290,00 | 11,95K |
| 2026-08-31 | KRW 10.370,00 | -0,29 % | KRW 10.220,00 | KRW 10.380,00 | KRW 9.970,00 | 6,91K |
| 2026-08-28 | KRW 10.400,00 | +3,48 % | KRW 9.860,00 | KRW 10.400,00 | KRW 9.830,00 | 16,87K |
| 2026-08-27 | KRW 10.050,00 | 0,00 % | KRW 10.060,00 | KRW 10.170,00 | KRW 9.910,00 | 5,02K |
| 2026-08-26 | KRW 10.050,00 | -0,99 % | KRW 10.160,00 | KRW 10.220,00 | KRW 10.000,00 | 4,58K |
| 2026-08-25 | KRW 10.150,00 | +4,00 % | KRW 9.700,00 | KRW 10.290,00 | KRW 9.670,00 | 13,81K |
| 2026-08-24 | KRW 9.760,00 | +0,93 % | KRW 9.640,00 | KRW 9.960,00 | KRW 9.540,00 | 16,32K |
| 2026-08-21 | KRW 9.670,00 | -0,31 % | KRW 9.490,00 | KRW 9.670,00 | KRW 9.350,00 | 9,74K |
| 2026-08-20 | KRW 9.700,00 | -1,62 % | KRW 9.870,00 | KRW 9.950,00 | KRW 9.500,00 | 12,62K |
| 2026-08-19 | KRW 9.860,00 | -1,40 % | KRW 9.770,00 | KRW 9.860,00 | KRW 9.540,00 | 8,29K |
| 2026-08-18 | KRW 10.000,00 | -0,70 % | KRW 9.530,00 | KRW 10.100,00 | KRW 9.530,00 | 6,66K |
| 2026-08-14 | KRW 10.070,00 | +2,65 % | KRW 10.060,00 | KRW 10.070,00 | KRW 9.800,00 | 5,94K |
| 2026-08-13 | KRW 9.810,00 | -1,31 % | KRW 9.950,00 | KRW 10.090,00 | KRW 9.800,00 | 11,10K |
| 2026-08-12 | KRW 9.940,00 | -1,78 % | KRW 10.130,00 | KRW 10.150,00 | KRW 9.810,00 | 9,75K |
| 2026-08-11 | KRW 10.120,00 | +0,40 % | KRW 10.070,00 | KRW 10.230,00 | KRW 10.000,00 | 9,16K |
| 2026-08-10 | KRW 10.080,00 | +0,10 % | KRW 10.080,00 | KRW 10.190,00 | KRW 9.890,00 | 13,18K |
| 2026-08-07 | KRW 10.070,00 | +0,80 % | KRW 9.890,00 | KRW 10.080,00 | KRW 9.800,00 | 7,15K |
| 2026-08-06 | KRW 9.990,00 | -0,40 % | KRW 10.030,00 | KRW 10.110,00 | KRW 9.480,00 | 26,30K |
| 2026-08-05 | KRW 10.030,00 | +0,30 % | KRW 10.010,00 | KRW 10.270,00 | KRW 9.800,00 | 13,14K |
| 2026-08-04 | KRW 10.000,00 | +6,95 % | KRW 9.350,00 | KRW 10.250,00 | KRW 9.350,00 | 12,62K |
| 2026-08-03 | KRW 9.350,00 | +0,97 % | KRW 9.380,00 | KRW 9.520,00 | KRW 9.230,00 | 9,53K |
| 2026-07-31 | KRW 9.260,00 | +0,87 % | KRW 9.660,00 | KRW 9.690,00 | KRW 9.100,00 | 20,65K |
| 2026-07-30 | KRW 9.180,00 | -5,36 % | KRW 9.060,00 | KRW 9.640,00 | KRW 8.980,00 | 24,86K |
| 2026-07-29 | KRW 9.700,00 | -3,00 % | KRW 9.920,00 | KRW 10.200,00 | KRW 8.510,00 | 90,84K |
| 2026-07-28 | KRW 10.000,00 | -3,75 % | KRW 10.310,00 | KRW 10.350,00 | KRW 9.780,00 | 14,50K |
| 2026-07-27 | KRW 10.390,00 | +1,17 % | KRW 10.100,00 | KRW 10.850,00 | KRW 10.060,00 | 17,42K |
| 2026-07-24 | KRW 10.270,00 | +3,32 % | KRW 9.980,00 | KRW 10.530,00 | KRW 9.940,00 | 35,75K |
| 2026-07-23 | KRW 9.940,00 | +4,63 % | KRW 9.430,00 | KRW 10.060,00 | KRW 9.430,00 | 21,47K |
| 2026-07-22 | KRW 9.500,00 | +3,60 % | KRW 9.310,00 | KRW 9.600,00 | KRW 9.240,00 | 27,81K |
| 2026-07-21 | KRW 9.170,00 | -1,29 % | KRW 9.020,00 | KRW 9.300,00 | KRW 8.960,00 | 5,60K |
| 2026-07-20 | KRW 9.290,00 | -1,48 % | KRW 8.920,00 | KRW 9.530,00 | KRW 8.920,00 | 13,98K |
| 2026-07-16 | KRW 9.430,00 | 0,00 % | KRW 9.500,00 | KRW 9.500,00 | KRW 9.150,00 | 11,61K |
| 2026-07-15 | KRW 9.430,00 | -0,95 % | KRW 9.450,00 | KRW 9.750,00 | KRW 9.280,00 | 15,95K |
| 2026-07-14 | KRW 9.520,00 | -3,74 % | KRW 9.610,00 | KRW 9.980,00 | KRW 9.420,00 | 31,53K |
| 2026-07-13 | KRW 9.890,00 | +0,20 % | KRW 9.870,00 | KRW 10.100,00 | KRW 9.500,00 | 11,56K |
| 2026-07-10 | KRW 9.870,00 | +1,33 % | KRW 9.490,00 | KRW 10.140,00 | KRW 9.490,00 | 14,97K |
| 2026-07-09 | KRW 9.740,00 | -2,40 % | KRW 9.900,00 | KRW 10.140,00 | KRW 9.500,00 | 12,28K |
| 2026-07-08 | KRW 9.980,00 | +0,71 % | KRW 9.700,00 | KRW 10.100,00 | KRW 9.510,00 | 22,64K |
| 2026-07-07 | KRW 9.910,00 | +1,64 % | KRW 9.750,00 | KRW 10.480,00 | KRW 9.630,00 | 30,87K |
| 2026-07-06 | KRW 9.750,00 | -1,52 % | KRW 9.750,00 | KRW 10.000,00 | KRW 9.710,00 | 9,85K |
| 2026-07-03 | KRW 9.900,00 | +0,51 % | KRW 10.000,00 | KRW 10.000,00 | KRW 9.340,00 | 12,29K |
| 2026-07-02 | KRW 9.850,00 | +1,65 % | KRW 9.300,00 | KRW 10.030,00 | KRW 9.060,00 | 31,93K |
| 2026-07-01 | KRW 9.690,00 | +4,76 % | KRW 9.090,00 | KRW 9.800,00 | KRW 9.090,00 | 13,28K |
| 2026-06-30 | KRW 9.250,00 | +0,87 % | KRW 9.000,00 | KRW 9.410,00 | KRW 9.000,00 | 9,78K |
| 2026-06-29 | KRW 9.170,00 | +6,26 % | KRW 8.560,00 | KRW 9.170,00 | KRW 8.560,00 | 14,72K |
| 2026-06-26 | KRW 8.630,00 | -2,60 % | KRW 8.820,00 | KRW 8.930,00 | KRW 8.550,00 | 31,71K |
| 2026-06-25 | KRW 8.860,00 | -2,42 % | KRW 9.210,00 | KRW 9.280,00 | KRW 8.860,00 | 12,19K |
| 2026-06-24 | KRW 9.080,00 | +3,65 % | KRW 8.530,00 | KRW 9.280,00 | KRW 8.530,00 | 26,59K |
| 2026-06-23 | KRW 8.760,00 | -7,50 % | KRW 9.420,00 | KRW 9.490,00 | KRW 8.760,00 | 21,93K |
| 2026-06-22 | KRW 9.470,00 | -1,76 % | KRW 9.220,00 | KRW 9.760,00 | KRW 9.220,00 | 18,89K |
| 2026-06-19 | KRW 9.640,00 | -3,60 % | KRW 10.200,00 | KRW 10.200,00 | KRW 9.400,00 | 16,71K |
| 2026-06-18 | KRW 10.000,00 | -5,03 % | KRW 10.520,00 | KRW 10.520,00 | KRW 10.000,00 | 15,29K |
| 2026-06-17 | KRW 10.530,00 | -0,47 % | KRW 10.430,00 | KRW 10.530,00 | KRW 9.960,00 | 15,32K |
| 2026-06-16 | KRW 10.580,00 | 0,00 % | KRW 10.580,00 | KRW 10.800,00 | KRW 10.030,00 | 16,94K |
| 2026-06-15 | KRW 10.580,00 | +3,32 % | KRW 10.480,00 | KRW 10.740,00 | KRW 10.240,00 | 39,20K |
| 2026-06-12 | KRW 10.240,00 | +8,36 % | KRW 9.870,00 | KRW 10.250,00 | KRW 9.680,00 | 19,34K |
| 2026-06-11 | KRW 9.450,00 | +2,72 % | KRW 9.920,00 | KRW 9.920,00 | KRW 9.010,00 | 17,83K |
| 2026-06-10 | KRW 9.200,00 | +0,11 % | KRW 9.340,00 | KRW 9.340,00 | KRW 8.900,00 | 11 |
| 2026-06-09 | KRW 9.190,00 | +7,86 % | KRW 8.670,00 | KRW 9.850,00 | KRW 8.660,00 | 27,59K |
| 2026-06-08 | KRW 8.520,00 | -5,44 % | KRW 8.200,00 | KRW 9.010,00 | KRW 8.200,00 | 28,32K |
| 2026-06-05 | KRW 9.010,00 | -0,11 % | KRW 9.080,00 | KRW 9.180,00 | KRW 8.750,00 | 19,14K |
| 2026-06-04 | KRW 9.020,00 | 0,00 % | KRW 8.950,00 | KRW 9.260,00 | KRW 8.870,00 | 24,71K |
| 2026-06-02 | KRW 9.020,00 | -3,01 % | KRW 8.930,00 | KRW 9.170,00 | KRW 8.730,00 | 29,37K |
| 2026-06-01 | KRW 9.300,00 | -4,62 % | KRW 9.590,00 | KRW 9.750,00 | KRW 9.300,00 | 34,78K |
| 2026-05-29 | KRW 9.750,00 | -3,47 % | KRW 9.360,00 | KRW 10.090,00 | KRW 9.360,00 | 75,10K |
| 2026-05-28 | KRW 10.100,00 | +0,20 % | KRW 10.260,00 | KRW 10.260,00 | KRW 9.790,00 | 22,66K |
| 2026-05-27 | KRW 10.080,00 | -5,97 % | KRW 10.320,00 | KRW 10.620,00 | KRW 10.000,00 | 68,59K |
| 2026-05-26 | KRW 10.720,00 | -0,28 % | KRW 10.820,00 | KRW 10.820,00 | KRW 10.500,00 | 22,36K |
| 2026-05-22 | KRW 10.750,00 | +2,38 % | KRW 10.670,00 | KRW 10.870,00 | KRW 10.600,00 | 16,75K |