SAMMOK S-FORM Co., Ltd. 018310
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 15.180,00-10,00 (-0,07 %)
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 15.200,00 | +0,07 % | KRW 15.190,00 | KRW 15.240,00 | KRW 15.140,00 | 424 |
| 2026-10-01 | KRW 15.190,00 | +2,01 % | KRW 14.650,00 | KRW 15.200,00 | KRW 14.650,00 | 8,31K |
| 2026-09-30 | KRW 14.890,00 | +1,29 % | KRW 14.740,00 | KRW 14.900,00 | KRW 14.680,00 | 9,87K |
| 2026-09-29 | KRW 14.700,00 | +1,59 % | KRW 14.420,00 | KRW 14.700,00 | KRW 14.420,00 | 9,65K |
| 2026-09-28 | KRW 14.470,00 | 0,00 % | KRW 14.410,00 | KRW 14.540,00 | KRW 14.400,00 | 11,28K |
| 2026-09-23 | KRW 14.470,00 | -1,70 % | KRW 14.630,00 | KRW 14.660,00 | KRW 14.450,00 | 12,05K |
| 2026-09-22 | KRW 14.720,00 | +0,14 % | KRW 14.770,00 | KRW 14.900,00 | KRW 14.480,00 | 12,10K |
| 2026-09-21 | KRW 14.700,00 | +0,75 % | KRW 14.780,00 | KRW 14.780,00 | KRW 14.490,00 | 9,22K |
| 2026-09-18 | KRW 14.590,00 | -1,15 % | KRW 14.800,00 | KRW 14.800,00 | KRW 14.500,00 | 11,10K |
| 2026-09-17 | KRW 14.760,00 | +0,14 % | KRW 14.820,00 | KRW 14.820,00 | KRW 14.650,00 | 12,85K |
| 2026-09-16 | KRW 14.740,00 | +2,72 % | KRW 14.600,00 | KRW 14.780,00 | KRW 14.400,00 | 19,72K |
| 2026-09-15 | KRW 14.350,00 | -1,10 % | KRW 14.710,00 | KRW 14.820,00 | KRW 14.350,00 | 17,64K |
| 2026-09-14 | KRW 14.510,00 | +0,21 % | KRW 14.480,00 | KRW 14.620,00 | KRW 14.320,00 | 12,94K |
| 2026-09-11 | KRW 14.480,00 | +1,33 % | KRW 14.390,00 | KRW 14.740,00 | KRW 14.200,00 | 21,42K |
| 2026-09-10 | KRW 14.290,00 | -0,21 % | KRW 14.320,00 | KRW 14.400,00 | KRW 14.150,00 | 28,86K |
| 2026-09-09 | KRW 14.320,00 | +4,68 % | KRW 15.450,00 | KRW 15.450,00 | KRW 14.300,00 | 98,11K |
| 2026-09-08 | KRW 13.680,00 | -0,87 % | KRW 13.670,00 | KRW 13.800,00 | KRW 13.580,00 | 4,11K |
| 2026-09-07 | KRW 13.800,00 | +0,07 % | KRW 13.800,00 | KRW 13.860,00 | KRW 13.680,00 | 1,59K |
| 2026-09-04 | KRW 13.790,00 | +0,36 % | KRW 13.730,00 | KRW 13.790,00 | KRW 13.630,00 | 2,34K |
| 2026-09-03 | KRW 13.740,00 | +0,29 % | KRW 13.700,00 | KRW 13.740,00 | KRW 13.590,00 | 2,48K |
| 2026-09-02 | KRW 13.700,00 | -0,65 % | KRW 13.790,00 | KRW 13.790,00 | KRW 13.360,00 | 10,03K |
| 2026-09-01 | KRW 13.790,00 | -0,79 % | KRW 13.900,00 | KRW 13.910,00 | KRW 13.670,00 | 2,28K |
| 2026-08-31 | KRW 13.900,00 | +0,65 % | KRW 13.810,00 | KRW 13.900,00 | KRW 13.610,00 | 5,04K |
| 2026-08-28 | KRW 13.810,00 | -1,50 % | KRW 13.950,00 | KRW 13.950,00 | KRW 13.640,00 | 2,93K |
| 2026-08-27 | KRW 14.020,00 | +0,14 % | KRW 14.000,00 | KRW 14.020,00 | KRW 13.720,00 | 7,14K |
| 2026-08-26 | KRW 14.000,00 | +2,87 % | KRW 13.610,00 | KRW 14.000,00 | KRW 13.560,00 | 11,23K |
| 2026-08-25 | KRW 13.610,00 | +0,89 % | KRW 13.400,00 | KRW 13.610,00 | KRW 13.200,00 | 4,94K |
| 2026-08-24 | KRW 13.490,00 | -0,15 % | KRW 13.510,00 | KRW 13.550,00 | KRW 13.280,00 | 2,93K |
| 2026-08-21 | KRW 13.510,00 | -1,39 % | KRW 13.700,00 | KRW 13.700,00 | KRW 13.280,00 | 10,28K |
| 2026-08-20 | KRW 13.700,00 | -0,94 % | KRW 13.860,00 | KRW 13.860,00 | KRW 13.500,00 | 26,01K |
| 2026-08-19 | KRW 13.830,00 | -2,61 % | KRW 14.290,00 | KRW 14.290,00 | KRW 13.550,00 | 10,27K |
| 2026-08-18 | KRW 14.200,00 | -3,99 % | KRW 14.750,00 | KRW 14.750,00 | KRW 14.020,00 | 11,61K |
| 2026-08-14 | KRW 14.790,00 | +4,38 % | KRW 14.190,00 | KRW 14.870,00 | KRW 14.040,00 | 20,29K |
| 2026-08-13 | KRW 14.170,00 | +0,71 % | KRW 14.190,00 | KRW 14.200,00 | KRW 13.800,00 | 19,17K |
| 2026-08-12 | KRW 14.070,00 | -1,40 % | KRW 14.290,00 | KRW 14.320,00 | KRW 13.930,00 | 9,47K |
| 2026-08-11 | KRW 14.270,00 | -0,21 % | KRW 14.310,00 | KRW 14.310,00 | KRW 14.100,00 | 8,14K |
| 2026-08-10 | KRW 14.300,00 | +3,40 % | KRW 13.900,00 | KRW 14.300,00 | KRW 13.890,00 | 5,20K |
| 2026-08-07 | KRW 13.830,00 | +0,73 % | KRW 13.750,00 | KRW 13.900,00 | KRW 13.620,00 | 6,00K |
| 2026-08-06 | KRW 13.730,00 | -1,86 % | KRW 13.980,00 | KRW 14.100,00 | KRW 13.650,00 | 11,26K |
| 2026-08-05 | KRW 13.990,00 | +1,67 % | KRW 13.900,00 | KRW 14.130,00 | KRW 13.800,00 | 5,10K |
| 2026-08-04 | KRW 13.760,00 | +1,10 % | KRW 13.730,00 | KRW 14.050,00 | KRW 13.610,00 | 6,23K |
| 2026-08-03 | KRW 13.610,00 | -1,02 % | KRW 13.670,00 | KRW 13.780,00 | KRW 13.390,00 | 8,96K |
| 2026-07-31 | KRW 13.750,00 | +8,61 % | KRW 12.840,00 | KRW 13.780,00 | KRW 12.840,00 | 17,26K |
| 2026-07-30 | KRW 12.660,00 | +0,32 % | KRW 12.620,00 | KRW 13.270,00 | KRW 12.620,00 | 18,46K |
| 2026-07-29 | KRW 12.620,00 | -5,96 % | KRW 13.390,00 | KRW 13.740,00 | KRW 12.570,00 | 27,82K |
| 2026-07-28 | KRW 13.420,00 | -6,74 % | KRW 14.020,00 | KRW 14.240,00 | KRW 13.350,00 | 16,15K |
| 2026-07-27 | KRW 14.390,00 | +0,42 % | KRW 14.440,00 | KRW 14.570,00 | KRW 14.100,00 | 4,30K |
| 2026-07-24 | KRW 14.330,00 | -1,04 % | KRW 14.480,00 | KRW 14.660,00 | KRW 14.330,00 | 3,48K |
| 2026-07-23 | KRW 14.480,00 | +4,70 % | KRW 13.900,00 | KRW 14.490,00 | KRW 13.900,00 | 7,00K |
| 2026-07-22 | KRW 13.830,00 | -0,72 % | KRW 13.930,00 | KRW 14.020,00 | KRW 13.790,00 | 5,38K |
| 2026-07-21 | KRW 13.930,00 | +1,68 % | KRW 14.000,00 | KRW 14.020,00 | KRW 13.650,00 | 5,13K |
| 2026-07-20 | KRW 13.700,00 | -3,52 % | KRW 14.200,00 | KRW 14.200,00 | KRW 13.700,00 | 4,68K |
| 2026-07-16 | KRW 14.200,00 | +0,78 % | KRW 14.060,00 | KRW 14.200,00 | KRW 13.790,00 | 7,02K |
| 2026-07-15 | KRW 14.090,00 | -2,83 % | KRW 14.580,00 | KRW 14.660,00 | KRW 14.000,00 | 16,37K |
| 2026-07-14 | KRW 14.500,00 | -2,68 % | KRW 14.900,00 | KRW 14.900,00 | KRW 14.340,00 | 10,11K |
| 2026-07-13 | KRW 14.900,00 | -0,93 % | KRW 15.080,00 | KRW 15.260,00 | KRW 14.610,00 | 7,83K |
| 2026-07-10 | KRW 15.040,00 | +1,69 % | KRW 14.790,00 | KRW 15.250,00 | KRW 14.790,00 | 3,94K |
| 2026-07-09 | KRW 14.790,00 | -0,20 % | KRW 15.110,00 | KRW 15.390,00 | KRW 14.400,00 | 31,82K |
| 2026-07-08 | KRW 14.820,00 | -1,07 % | KRW 15.100,00 | KRW 15.290,00 | KRW 14.560,00 | 19,27K |
| 2026-07-07 | KRW 14.980,00 | -0,07 % | KRW 14.920,00 | KRW 15.300,00 | KRW 14.810,00 | 5,00K |
| 2026-07-06 | KRW 14.990,00 | -1,70 % | KRW 15.250,00 | KRW 15.500,00 | KRW 14.490,00 | 9,74K |
| 2026-07-03 | KRW 15.250,00 | +3,39 % | KRW 14.650,00 | KRW 15.270,00 | KRW 14.430,00 | 12,78K |
| 2026-07-02 | KRW 14.750,00 | +0,82 % | KRW 14.490,00 | KRW 15.490,00 | KRW 13.900,00 | 15,31K |
| 2026-07-01 | KRW 14.630,00 | +2,81 % | KRW 14.200,00 | KRW 14.800,00 | KRW 14.200,00 | 3,64K |
| 2026-06-30 | KRW 14.230,00 | +0,28 % | KRW 14.390,00 | KRW 14.470,00 | KRW 14.070,00 | 10,53K |
| 2026-06-29 | KRW 14.190,00 | +5,90 % | KRW 13.200,00 | KRW 14.650,00 | KRW 13.200,00 | 21,33K |
| 2026-06-26 | KRW 13.400,00 | +0,22 % | KRW 13.270,00 | KRW 13.410,00 | KRW 12.760,00 | 58,09K |
| 2026-06-25 | KRW 13.370,00 | -1,62 % | KRW 13.400,00 | KRW 13.630,00 | KRW 13.360,00 | 9,22K |
| 2026-06-24 | KRW 13.590,00 | +0,07 % | KRW 13.640,00 | KRW 13.890,00 | KRW 13.380,00 | 19,14K |
| 2026-06-23 | KRW 13.580,00 | -4,97 % | KRW 14.000,00 | KRW 14.060,00 | KRW 13.570,00 | 52,15K |
| 2026-06-22 | KRW 14.290,00 | -0,42 % | KRW 14.580,00 | KRW 14.580,00 | KRW 14.020,00 | 10,37K |
| 2026-06-19 | KRW 14.350,00 | -2,31 % | KRW 14.880,00 | KRW 14.890,00 | KRW 14.280,00 | 20,66K |
| 2026-06-18 | KRW 14.690,00 | -2,26 % | KRW 14.920,00 | KRW 15.080,00 | KRW 14.580,00 | 19,12K |
| 2026-06-17 | KRW 15.030,00 | 0,00 % | KRW 15.210,00 | KRW 15.210,00 | KRW 14.690,00 | 44,40K |
| 2026-06-16 | KRW 15.030,00 | -3,16 % | KRW 15.680,00 | KRW 15.680,00 | KRW 15.020,00 | 21,38K |
| 2026-06-15 | KRW 15.520,00 | +0,26 % | KRW 15.550,00 | KRW 15.790,00 | KRW 15.200,00 | 18,27K |
| 2026-06-12 | KRW 15.480,00 | +6,03 % | KRW 14.760,00 | KRW 15.720,00 | KRW 14.760,00 | 44,73K |
| 2026-06-11 | KRW 14.600,00 | -4,01 % | KRW 15.000,00 | KRW 15.000,00 | KRW 14.410,00 | 63,25K |
| 2026-06-10 | KRW 15.210,00 | -22,79 % | KRW 18.000,00 | KRW 18.170,00 | KRW 15.160,00 | 2,59K |
| 2026-06-09 | KRW 19.700,00 | -1,35 % | KRW 19.780,00 | KRW 19.900,00 | KRW 19.490,00 | 16,43K |
| 2026-06-08 | KRW 19.970,00 | -2,11 % | KRW 20.150,00 | KRW 20.300,00 | KRW 19.370,00 | 6,76K |
| 2026-06-05 | KRW 20.400,00 | -2,39 % | KRW 20.800,00 | KRW 21.150,00 | KRW 18.710,00 | 54,51K |
| 2026-06-04 | KRW 20.900,00 | +0,24 % | KRW 21.100,00 | KRW 21.150,00 | KRW 20.800,00 | 133,03K |
| 2026-06-02 | KRW 20.850,00 | -0,24 % | KRW 21.150,00 | KRW 21.150,00 | KRW 20.750,00 | 73,72K |
| 2026-06-01 | KRW 20.900,00 | -1,42 % | KRW 21.200,00 | KRW 21.200,00 | KRW 20.900,00 | 44,50K |
| 2026-05-29 | KRW 21.200,00 | +0,24 % | KRW 21.200,00 | KRW 21.250,00 | KRW 20.950,00 | 57,48K |
| 2026-05-28 | KRW 21.150,00 | -0,47 % | KRW 21.100,00 | KRW 21.300,00 | KRW 20.950,00 | 42,00K |
| 2026-05-27 | KRW 21.250,00 | -0,47 % | KRW 21.200,00 | KRW 21.350,00 | KRW 20.950,00 | 71,94K |
| 2026-05-26 | KRW 21.350,00 | -0,47 % | KRW 21.500,00 | KRW 21.500,00 | KRW 21.350,00 | 40,18K |
| 2026-05-22 | KRW 21.450,00 | -0,23 % | KRW 21.400,00 | KRW 21.550,00 | KRW 21.300,00 | 77,21K |