Samhyun Steel Co., Ltd. 017480
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 4.695,00-15,00 (-0,32 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 4.710,00 | -0,84 % | KRW 4.850,00 | KRW 4.965,00 | KRW 4.700,00 | 48,74K |
| 2026-09-30 | KRW 4.750,00 | +0,74 % | KRW 4.730,00 | KRW 4.775,00 | KRW 4.715,00 | 14,71K |
| 2026-09-29 | KRW 4.715,00 | -1,26 % | KRW 4.775,00 | KRW 4.775,00 | KRW 4.690,00 | 19,95K |
| 2026-09-28 | KRW 4.775,00 | 0,00 % | KRW 4.780,00 | KRW 4.780,00 | KRW 4.730,00 | 15,91K |
| 2026-09-23 | KRW 4.775,00 | -1,34 % | KRW 4.835,00 | KRW 4.835,00 | KRW 4.740,00 | 20,71K |
| 2026-09-22 | KRW 4.840,00 | -0,10 % | KRW 4.850,00 | KRW 4.855,00 | KRW 4.810,00 | 5,48K |
| 2026-09-21 | KRW 4.845,00 | -1,42 % | KRW 4.930,00 | KRW 4.930,00 | KRW 4.785,00 | 31,77K |
| 2026-09-18 | KRW 4.915,00 | +2,18 % | KRW 4.830,00 | KRW 4.930,00 | KRW 4.725,00 | 29,26K |
| 2026-09-17 | KRW 4.810,00 | +0,73 % | KRW 4.770,00 | KRW 4.850,00 | KRW 4.740,00 | 43,44K |
| 2026-09-16 | KRW 4.775,00 | -1,75 % | KRW 4.825,00 | KRW 4.825,00 | KRW 4.710,00 | 27,10K |
| 2026-09-15 | KRW 4.860,00 | -0,51 % | KRW 4.885,00 | KRW 4.885,00 | KRW 4.665,00 | 8,57K |
| 2026-09-14 | KRW 4.885,00 | +0,41 % | KRW 4.850,00 | KRW 4.950,00 | KRW 4.850,00 | 14,99K |
| 2026-09-11 | KRW 4.865,00 | -0,92 % | KRW 4.910,00 | KRW 4.910,00 | KRW 4.860,00 | 7,55K |
| 2026-09-10 | KRW 4.910,00 | +0,72 % | KRW 4.875,00 | KRW 4.930,00 | KRW 4.820,00 | 15,77K |
| 2026-09-09 | KRW 4.875,00 | +1,67 % | KRW 4.795,00 | KRW 4.880,00 | KRW 4.785,00 | 21,19K |
| 2026-09-08 | KRW 4.795,00 | +0,84 % | KRW 4.785,00 | KRW 4.830,00 | KRW 4.760,00 | 13,10K |
| 2026-09-07 | KRW 4.755,00 | -0,52 % | KRW 4.785,00 | KRW 4.790,00 | KRW 4.740,00 | 7,07K |
| 2026-09-04 | KRW 4.780,00 | -1,34 % | KRW 4.800,00 | KRW 4.810,00 | KRW 4.730,00 | 16,56K |
| 2026-09-03 | KRW 4.845,00 | +2,65 % | KRW 4.725,00 | KRW 4.965,00 | KRW 4.725,00 | 75,66K |
| 2026-09-02 | KRW 4.720,00 | -0,42 % | KRW 4.740,00 | KRW 4.740,00 | KRW 4.695,00 | 6,06K |
| 2026-09-01 | KRW 4.740,00 | +0,85 % | KRW 4.745,00 | KRW 4.745,00 | KRW 4.650,00 | 27,27K |
| 2026-08-31 | KRW 4.700,00 | -1,78 % | KRW 4.785,00 | KRW 4.785,00 | KRW 4.675,00 | 14,08K |
| 2026-08-28 | KRW 4.785,00 | -1,14 % | KRW 4.830,00 | KRW 4.830,00 | KRW 4.775,00 | 6,32K |
| 2026-08-27 | KRW 4.840,00 | 0,00 % | KRW 4.810,00 | KRW 4.850,00 | KRW 4.790,00 | 10,42K |
| 2026-08-26 | KRW 4.840,00 | -0,41 % | KRW 4.865,00 | KRW 4.880,00 | KRW 4.815,00 | 12,32K |
| 2026-08-25 | KRW 4.860,00 | +0,73 % | KRW 4.830,00 | KRW 4.860,00 | KRW 4.785,00 | 5,89K |
| 2026-08-24 | KRW 4.825,00 | +0,31 % | KRW 4.805,00 | KRW 4.840,00 | KRW 4.765,00 | 14,26K |
| 2026-08-21 | KRW 4.810,00 | -0,31 % | KRW 4.825,00 | KRW 4.825,00 | KRW 4.770,00 | 18,14K |
| 2026-08-20 | KRW 4.825,00 | +0,10 % | KRW 4.820,00 | KRW 4.870,00 | KRW 4.810,00 | 2,84K |
| 2026-08-19 | KRW 4.820,00 | -2,23 % | KRW 4.900,00 | KRW 4.905,00 | KRW 4.805,00 | 13,98K |
| 2026-08-18 | KRW 4.930,00 | 0,00 % | KRW 5.000,00 | KRW 5.000,00 | KRW 4.880,00 | 22,79K |
| 2026-08-14 | KRW 4.930,00 | +1,54 % | KRW 4.840,00 | KRW 5.120,00 | KRW 4.770,00 | 99,74K |
| 2026-08-13 | KRW 4.855,00 | -0,51 % | KRW 4.880,00 | KRW 4.885,00 | KRW 4.800,00 | 16,93K |
| 2026-08-12 | KRW 4.880,00 | -0,31 % | KRW 4.895,00 | KRW 4.895,00 | KRW 4.840,00 | 8,27K |
| 2026-08-11 | KRW 4.895,00 | +0,62 % | KRW 4.835,00 | KRW 4.915,00 | KRW 4.835,00 | 18,87K |
| 2026-08-10 | KRW 4.865,00 | +0,93 % | KRW 4.820,00 | KRW 4.885,00 | KRW 4.810,00 | 18,43K |
| 2026-08-07 | KRW 4.820,00 | +1,47 % | KRW 4.750,00 | KRW 4.920,00 | KRW 4.745,00 | 48,94K |
| 2026-08-06 | KRW 4.750,00 | 0,00 % | KRW 4.670,00 | KRW 4.765,00 | KRW 4.670,00 | 19,03K |
| 2026-08-05 | KRW 4.750,00 | +0,64 % | KRW 4.730,00 | KRW 4.765,00 | KRW 4.715,00 | 9,11K |
| 2026-08-04 | KRW 4.720,00 | +2,16 % | KRW 4.660,00 | KRW 4.720,00 | KRW 4.645,00 | 6,07K |
| 2026-08-03 | KRW 4.620,00 | -1,28 % | KRW 4.655,00 | KRW 4.720,00 | KRW 4.620,00 | 18,33K |
| 2026-07-31 | KRW 4.680,00 | +1,30 % | KRW 4.630,00 | KRW 4.690,00 | KRW 4.605,00 | 30,24K |
| 2026-07-30 | KRW 4.620,00 | +0,43 % | KRW 4.565,00 | KRW 4.645,00 | KRW 4.515,00 | 36,26K |
| 2026-07-29 | KRW 4.600,00 | -1,60 % | KRW 4.660,00 | KRW 4.690,00 | KRW 4.410,00 | 79,47K |
| 2026-07-28 | KRW 4.675,00 | -1,68 % | KRW 4.750,00 | KRW 4.750,00 | KRW 4.505,00 | 15,88K |
| 2026-07-27 | KRW 4.755,00 | +0,11 % | KRW 4.770,00 | KRW 4.790,00 | KRW 4.740,00 | 7,48K |
| 2026-07-24 | KRW 4.750,00 | -0,52 % | KRW 4.775,00 | KRW 4.845,00 | KRW 4.725,00 | 21,73K |
| 2026-07-23 | KRW 4.775,00 | +1,92 % | KRW 4.665,00 | KRW 4.775,00 | KRW 4.655,00 | 23,42K |
| 2026-07-22 | KRW 4.685,00 | 0,00 % | KRW 4.685,00 | KRW 4.720,00 | KRW 4.630,00 | 16,20K |
| 2026-07-21 | KRW 4.685,00 | +1,30 % | KRW 4.560,00 | KRW 4.685,00 | KRW 4.530,00 | 25,09K |
| 2026-07-20 | KRW 4.625,00 | -1,28 % | KRW 4.685,00 | KRW 4.725,00 | KRW 4.610,00 | 28,49K |
| 2026-07-16 | KRW 4.685,00 | +1,19 % | KRW 4.625,00 | KRW 4.725,00 | KRW 4.615,00 | 11,67K |
| 2026-07-15 | KRW 4.630,00 | +0,43 % | KRW 4.585,00 | KRW 4.680,00 | KRW 4.555,00 | 15,04K |
| 2026-07-14 | KRW 4.610,00 | -0,43 % | KRW 4.630,00 | KRW 4.635,00 | KRW 4.500,00 | 17,74K |
| 2026-07-13 | KRW 4.630,00 | -1,70 % | KRW 4.710,00 | KRW 4.740,00 | KRW 4.570,00 | 17,46K |
| 2026-07-10 | KRW 4.710,00 | +3,40 % | KRW 4.615,00 | KRW 4.750,00 | KRW 4.610,00 | 13,06K |
| 2026-07-09 | KRW 4.555,00 | -1,41 % | KRW 4.610,00 | KRW 4.620,00 | KRW 4.490,00 | 35,27K |
| 2026-07-08 | KRW 4.620,00 | -3,04 % | KRW 4.765,00 | KRW 4.835,00 | KRW 4.590,00 | 69,88K |
| 2026-07-07 | KRW 4.765,00 | -0,63 % | KRW 4.795,00 | KRW 4.855,00 | KRW 4.690,00 | 29,30K |
| 2026-07-06 | KRW 4.795,00 | 0,00 % | KRW 4.795,00 | KRW 4.825,00 | KRW 4.670,00 | 42,33K |
| 2026-07-03 | KRW 4.795,00 | -0,31 % | KRW 4.810,00 | KRW 4.865,00 | KRW 4.705,00 | 56,40K |
| 2026-07-02 | KRW 4.810,00 | -1,13 % | KRW 4.860,00 | KRW 4.935,00 | KRW 4.675,00 | 57,28K |
| 2026-07-01 | KRW 4.865,00 | +8,59 % | KRW 4.480,00 | KRW 4.890,00 | KRW 4.480,00 | 67,11K |
| 2026-06-30 | KRW 4.480,00 | -3,34 % | KRW 4.635,00 | KRW 4.635,00 | KRW 4.480,00 | 23,01K |
| 2026-06-29 | KRW 4.635,00 | +4,39 % | KRW 4.440,00 | KRW 4.635,00 | KRW 4.440,00 | 15,00K |
| 2026-06-26 | KRW 4.440,00 | -0,56 % | KRW 4.465,00 | KRW 4.500,00 | KRW 4.350,00 | 52,47K |
| 2026-06-25 | KRW 4.465,00 | -3,88 % | KRW 4.635,00 | KRW 4.645,00 | KRW 4.325,00 | 47,52K |
| 2026-06-24 | KRW 4.645,00 | -1,06 % | KRW 4.730,00 | KRW 4.870,00 | KRW 4.540,00 | 82,26K |
| 2026-06-23 | KRW 4.695,00 | 0,00 % | KRW 4.695,00 | KRW 5.180,00 | KRW 4.610,00 | 217,81K |
| 2026-06-22 | KRW 4.695,00 | -2,29 % | KRW 4.825,00 | KRW 5.200,00 | KRW 4.655,00 | 101,14K |
| 2026-06-19 | KRW 4.805,00 | -2,83 % | KRW 4.945,00 | KRW 4.965,00 | KRW 4.735,00 | 62,54K |
| 2026-06-18 | KRW 4.945,00 | -2,47 % | KRW 5.100,00 | KRW 5.170,00 | KRW 4.895,00 | 79,02K |
| 2026-06-17 | KRW 5.070,00 | -0,78 % | KRW 5.140,00 | KRW 5.720,00 | KRW 5.070,00 | 400,64K |
| 2026-06-16 | KRW 5.110,00 | -0,58 % | KRW 5.180,00 | KRW 5.180,00 | KRW 4.995,00 | 27,76K |
| 2026-06-15 | KRW 5.140,00 | +0,39 % | KRW 5.120,00 | KRW 5.200,00 | KRW 5.100,00 | 111,91K |
| 2026-06-12 | KRW 5.120,00 | +1,39 % | KRW 5.050,00 | KRW 5.150,00 | KRW 5.010,00 | 38,78K |
| 2026-06-11 | KRW 5.050,00 | +1,10 % | KRW 4.990,00 | KRW 5.090,00 | KRW 4.965,00 | 27,33K |
| 2026-06-10 | KRW 4.995,00 | -0,70 % | KRW 5.030,00 | KRW 5.140,00 | KRW 4.910,00 | 44 |
| 2026-06-09 | KRW 5.030,00 | +5,45 % | KRW 4.800,00 | KRW 5.140,00 | KRW 4.800,00 | 88,00K |
| 2026-06-08 | KRW 4.770,00 | -0,52 % | KRW 4.795,00 | KRW 4.820,00 | KRW 4.700,00 | 90,04K |
| 2026-06-05 | KRW 4.795,00 | -0,72 % | KRW 4.830,00 | KRW 4.840,00 | KRW 4.715,00 | 24,87K |
| 2026-06-04 | KRW 4.830,00 | -0,10 % | KRW 4.840,00 | KRW 4.880,00 | KRW 4.820,00 | 33,75K |
| 2026-06-02 | KRW 4.835,00 | +0,10 % | KRW 4.820,00 | KRW 4.850,00 | KRW 4.715,00 | 42,70K |
| 2026-06-01 | KRW 4.830,00 | -0,51 % | KRW 4.780,00 | KRW 4.880,00 | KRW 4.720,00 | 74,26K |
| 2026-05-29 | KRW 4.855,00 | -4,05 % | KRW 5.060,00 | KRW 5.100,00 | KRW 4.830,00 | 82,10K |
| 2026-05-28 | KRW 5.060,00 | +1,00 % | KRW 5.100,00 | KRW 5.100,00 | KRW 5.000,00 | 68,03K |
| 2026-05-27 | KRW 5.010,00 | -0,79 % | KRW 5.050,00 | KRW 5.120,00 | KRW 4.980,00 | 75,98K |
| 2026-05-26 | KRW 5.050,00 | +1,00 % | KRW 5.020,00 | KRW 5.080,00 | KRW 4.975,00 | 111,14K |
| 2026-05-22 | KRW 5.000,00 | +2,67 % | KRW 4.900,00 | KRW 5.030,00 | KRW 4.875,00 | 59,65K |
| 2026-05-21 | KRW 4.870,00 | +1,78 % | KRW 4.790,00 | KRW 4.910,00 | KRW 4.785,00 | 62,15K |