Seoyon Topmetal Co., Ltd. 019770
KRX · Südkorea · Produzierendes Gewerbe
KRW 3.310,00+40,00 (+1,22 %)
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 3.310,00 | +1,22 % | KRW 3.270,00 | KRW 3.310,00 | KRW 3.250,00 | 7,34K |
| 2026-10-01 | KRW 3.270,00 | +1,40 % | KRW 3.215,00 | KRW 3.280,00 | KRW 3.215,00 | 5,93K |
| 2026-09-30 | KRW 3.225,00 | +0,16 % | KRW 3.230,00 | KRW 3.240,00 | KRW 3.210,00 | 9,85K |
| 2026-09-29 | KRW 3.220,00 | +0,31 % | KRW 3.200,00 | KRW 3.230,00 | KRW 3.195,00 |
| 9,35K |
| 2026-09-28 | KRW 3.210,00 | +0,16 % | KRW 3.200,00 | KRW 3.245,00 | KRW 3.130,00 | 6,43K |
| 2026-09-23 | KRW 3.205,00 | +0,47 % | KRW 3.190,00 | KRW 3.215,00 | KRW 3.190,00 | 6,07K |
| 2026-09-22 | KRW 3.190,00 | -0,31 % | KRW 3.180,00 | KRW 3.215,00 | KRW 3.170,00 | 15,58K |
| 2026-09-21 | KRW 3.200,00 | 0,00 % | KRW 3.215,00 | KRW 3.215,00 | KRW 3.165,00 | 19,10K |
| 2026-09-18 | KRW 3.200,00 | -1,23 % | KRW 3.205,00 | KRW 3.235,00 | KRW 3.200,00 | 11,28K |
| 2026-09-17 | KRW 3.240,00 | +0,31 % | KRW 3.210,00 | KRW 3.240,00 | KRW 3.185,00 | 4,89K |
| 2026-09-16 | KRW 3.230,00 | -0,92 % | KRW 3.230,00 | KRW 3.255,00 | KRW 3.220,00 | 3,69K |
| 2026-09-15 | KRW 3.260,00 | +0,15 % | KRW 3.255,00 | KRW 3.325,00 | KRW 3.225,00 | 4,67K |
| 2026-09-14 | KRW 3.255,00 | -1,81 % | KRW 3.315,00 | KRW 3.320,00 | KRW 3.225,00 | 5,91K |
| 2026-09-11 | KRW 3.315,00 | +0,91 % | KRW 3.255,00 | KRW 3.375,00 | KRW 3.235,00 | 9,78K |
| 2026-09-10 | KRW 3.285,00 | 0,00 % | KRW 3.380,00 | KRW 3.380,00 | KRW 3.225,00 | 3,00K |
| 2026-09-09 | KRW 3.285,00 | +0,15 % | KRW 3.285,00 | KRW 3.325,00 | KRW 3.260,00 | 3,78K |
| 2026-09-08 | KRW 3.280,00 | -1,50 % | KRW 3.345,00 | KRW 3.345,00 | KRW 3.280,00 | 3,74K |
| 2026-09-07 | KRW 3.330,00 | -0,30 % | KRW 3.350,00 | KRW 3.350,00 | KRW 3.300,00 | 12,25K |
| 2026-09-04 | KRW 3.340,00 | +1,37 % | KRW 3.295,00 | KRW 3.340,00 | KRW 3.255,00 | 4,78K |
| 2026-09-03 | KRW 3.295,00 | +0,15 % | KRW 3.290,00 | KRW 3.330,00 | KRW 3.255,00 | 2,67K |
| 2026-09-02 | KRW 3.290,00 | +0,77 % | KRW 3.265,00 | KRW 3.315,00 | KRW 3.230,00 | 4,85K |
| 2026-09-01 | KRW 3.265,00 | -0,76 % | KRW 3.265,00 | KRW 3.310,00 | KRW 3.250,00 | 3,24K |
| 2026-08-31 | KRW 3.290,00 | -1,05 % | KRW 3.340,00 | KRW 3.340,00 | KRW 3.225,00 | 2,98K |
| 2026-08-28 | KRW 3.325,00 | +1,99 % | KRW 3.250,00 | KRW 3.325,00 | KRW 3.210,00 | 7,91K |
| 2026-08-27 | KRW 3.260,00 | 0,00 % | KRW 3.280,00 | KRW 3.280,00 | KRW 3.205,00 | 7,30K |
| 2026-08-26 | KRW 3.260,00 | -0,61 % | KRW 3.300,00 | KRW 3.300,00 | KRW 3.190,00 | 10,19K |
| 2026-08-25 | KRW 3.280,00 | -0,30 % | KRW 3.280,00 | KRW 3.300,00 | KRW 3.175,00 | 6,07K |
| 2026-08-24 | KRW 3.290,00 | -0,90 % | KRW 3.340,00 | KRW 3.340,00 | KRW 3.100,00 | 16,88K |
| 2026-08-21 | KRW 3.320,00 | 0,00 % | KRW 3.310,00 | KRW 3.340,00 | KRW 3.225,00 | 15,29K |
| 2026-08-20 | KRW 3.320,00 | +0,15 % | KRW 3.330,00 | KRW 3.330,00 | KRW 3.275,00 | 3,81K |
| 2026-08-19 | KRW 3.315,00 | -1,19 % | KRW 3.350,00 | KRW 3.350,00 | KRW 3.230,00 | 22,77K |
| 2026-08-18 | KRW 3.355,00 | +1,67 % | KRW 3.310,00 | KRW 3.385,00 | KRW 3.290,00 | 34,73K |
| 2026-08-14 | KRW 3.300,00 | +0,92 % | KRW 3.265,00 | KRW 3.305,00 | KRW 3.245,00 | 2,95K |
| 2026-08-13 | KRW 3.270,00 | -1,51 % | KRW 3.330,00 | KRW 3.340,00 | KRW 3.250,00 | 12,11K |
| 2026-08-12 | KRW 3.320,00 | -0,30 % | KRW 3.330,00 | KRW 3.340,00 | KRW 3.270,00 | 10,96K |
| 2026-08-11 | KRW 3.330,00 | +0,45 % | KRW 3.315,00 | KRW 3.345,00 | KRW 3.270,00 | 24,20K |
| 2026-08-10 | KRW 3.315,00 | -6,09 % | KRW 3.495,00 | KRW 3.550,00 | KRW 3.230,00 | 178,03K |
| 2026-08-07 | KRW 3.530,00 | +3,82 % | KRW 3.400,00 | KRW 3.600,00 | KRW 3.320,00 | 36,90K |
| 2026-08-06 | KRW 3.400,00 | -0,29 % | KRW 3.360,00 | KRW 3.480,00 | KRW 3.310,00 | 12,28K |
| 2026-08-05 | KRW 3.410,00 | +2,71 % | KRW 3.345,00 | KRW 3.500,00 | KRW 3.315,00 | 37,23K |
| 2026-08-04 | KRW 3.320,00 | +0,30 % | KRW 3.235,00 | KRW 3.320,00 | KRW 3.225,00 | 20,62K |
| 2026-08-03 | KRW 3.310,00 | +1,07 % | KRW 3.220,00 | KRW 3.350,00 | KRW 3.180,00 | 15,94K |
| 2026-07-31 | KRW 3.275,00 | +3,64 % | KRW 3.190,00 | KRW 3.280,00 | KRW 3.130,00 | 12,56K |
| 2026-07-30 | KRW 3.160,00 | +4,81 % | KRW 2.990,00 | KRW 3.340,00 | KRW 2.950,00 | 72,62K |
| 2026-07-29 | KRW 3.015,00 | -0,33 % | KRW 2.990,00 | KRW 3.110,00 | KRW 2.910,00 | 30,61K |
| 2026-07-28 | KRW 3.025,00 | -1,31 % | KRW 2.950,00 | KRW 3.065,00 | KRW 2.935,00 | 34,59K |
| 2026-07-27 | KRW 3.065,00 | +0,49 % | KRW 3.160,00 | KRW 3.160,00 | KRW 2.990,00 | 1,89K |
| 2026-07-24 | KRW 3.050,00 | -2,24 % | KRW 3.090,00 | KRW 3.140,00 | KRW 2.970,00 | 7,84K |
| 2026-07-23 | KRW 3.120,00 | +1,79 % | KRW 3.080,00 | KRW 3.120,00 | KRW 3.005,00 | 5,07K |
| 2026-07-22 | KRW 3.065,00 | -0,49 % | KRW 3.020,00 | KRW 3.115,00 | KRW 3.020,00 | 7,29K |
| 2026-07-21 | KRW 3.080,00 | +1,48 % | KRW 3.030,00 | KRW 3.165,00 | KRW 2.980,00 | 8,92K |
| 2026-07-20 | KRW 3.035,00 | -3,65 % | KRW 3.150,00 | KRW 3.165,00 | KRW 2.955,00 | 14,28K |
| 2026-07-16 | KRW 3.150,00 | -1,56 % | KRW 3.195,00 | KRW 3.195,00 | KRW 3.095,00 | 6,10K |
| 2026-07-15 | KRW 3.200,00 | +3,56 % | KRW 3.055,00 | KRW 3.200,00 | KRW 3.055,00 | 12,62K |
| 2026-07-14 | KRW 3.090,00 | -1,12 % | KRW 3.100,00 | KRW 3.130,00 | KRW 2.995,00 | 47,17K |
| 2026-07-13 | KRW 3.125,00 | -4,29 % | KRW 3.265,00 | KRW 3.275,00 | KRW 3.125,00 | 8,90K |
| 2026-07-10 | KRW 3.265,00 | +3,98 % | KRW 3.070,00 | KRW 3.290,00 | KRW 3.070,00 | 8,28K |
| 2026-07-09 | KRW 3.140,00 | -1,26 % | KRW 3.145,00 | KRW 3.195,00 | KRW 3.070,00 | 8,21K |
| 2026-07-08 | KRW 3.180,00 | -0,63 % | KRW 3.200,00 | KRW 3.220,00 | KRW 3.100,00 | 12,89K |
| 2026-07-07 | KRW 3.200,00 | -0,62 % | KRW 3.185,00 | KRW 3.220,00 | KRW 3.120,00 | 11,37K |
| 2026-07-06 | KRW 3.220,00 | -3,16 % | KRW 3.295,00 | KRW 3.325,00 | KRW 3.170,00 | 15,14K |
| 2026-07-03 | KRW 3.325,00 | +7,43 % | KRW 3.090,00 | KRW 3.375,00 | KRW 3.050,00 | 124,86K |
| 2026-07-02 | KRW 3.095,00 | +2,82 % | KRW 3.015,00 | KRW 3.095,00 | KRW 2.960,00 | 18,10K |
| 2026-07-01 | KRW 3.010,00 | -2,43 % | KRW 3.075,00 | KRW 3.095,00 | KRW 3.000,00 | 19,70K |
| 2026-06-30 | KRW 3.085,00 | -0,32 % | KRW 3.095,00 | KRW 3.105,00 | KRW 3.015,00 | 10,18K |
| 2026-06-29 | KRW 3.095,00 | +4,38 % | KRW 2.910,00 | KRW 3.095,00 | KRW 2.910,00 | 16,40K |
| 2026-06-26 | KRW 2.965,00 | +2,07 % | KRW 2.910,00 | KRW 2.970,00 | KRW 2.845,00 | 38,27K |
| 2026-06-25 | KRW 2.905,00 | -3,97 % | KRW 3.025,00 | KRW 3.040,00 | KRW 2.900,00 | 29,99K |
| 2026-06-24 | KRW 3.025,00 | -0,33 % | KRW 3.000,00 | KRW 3.035,00 | KRW 2.935,00 | 28,47K |
| 2026-06-23 | KRW 3.035,00 | -4,86 % | KRW 3.200,00 | KRW 3.200,00 | KRW 3.000,00 | 19,83K |
| 2026-06-22 | KRW 3.190,00 | -1,54 % | KRW 3.175,00 | KRW 3.230,00 | KRW 3.140,00 | 11,03K |
| 2026-06-19 | KRW 3.240,00 | -2,85 % | KRW 3.335,00 | KRW 3.335,00 | KRW 3.130,00 | 26,57K |
| 2026-06-18 | KRW 3.335,00 | -2,77 % | KRW 3.420,00 | KRW 3.420,00 | KRW 3.320,00 | 14,19K |
| 2026-06-17 | KRW 3.430,00 | 0,00 % | KRW 3.435,00 | KRW 3.435,00 | KRW 3.380,00 | 10,99K |
| 2026-06-16 | KRW 3.430,00 | +2,08 % | KRW 3.350,00 | KRW 3.435,00 | KRW 3.350,00 | 10,02K |
| 2026-06-15 | KRW 3.360,00 | +1,66 % | KRW 3.380,00 | KRW 3.410,00 | KRW 3.320,00 | 17,92K |
| 2026-06-12 | KRW 3.305,00 | 0,00 % | KRW 3.290,00 | KRW 3.325,00 | KRW 3.200,00 | 23,37K |
| 2026-06-11 | KRW 3.305,00 | +3,77 % | KRW 3.170,00 | KRW 3.305,00 | KRW 3.130,00 | 10,22K |
| 2026-06-10 | KRW 3.185,00 | -0,47 % | KRW 3.190,00 | KRW 3.295,00 | KRW 3.045,00 | 31,28K |
| 2026-06-09 | KRW 3.200,00 | -2,44 % | KRW 3.130,00 | KRW 3.310,00 | KRW 3.130,00 | 31,49K |
| 2026-06-08 | KRW 3.280,00 | -3,81 % | KRW 3.350,00 | KRW 3.350,00 | KRW 3.190,00 | 49,69K |
| 2026-06-05 | KRW 3.410,00 | -0,29 % | KRW 3.420,00 | KRW 3.440,00 | KRW 3.370,00 | 23,92K |
| 2026-06-04 | KRW 3.420,00 | -5,66 % | KRW 3.505,00 | KRW 3.585,00 | KRW 3.415,00 | 54,59K |
| 2026-06-02 | KRW 3.625,00 | -2,82 % | KRW 3.655,00 | KRW 3.700,00 | KRW 3.410,00 | 57,53K |
| 2026-06-01 | KRW 3.730,00 | 0,00 % | KRW 3.690,00 | KRW 3.735,00 | KRW 3.605,00 | 89,57K |
| 2026-05-29 | KRW 3.730,00 | +0,54 % | KRW 3.730,00 | KRW 3.750,00 | KRW 3.620,00 | 46,51K |
| 2026-05-28 | KRW 3.710,00 | +0,95 % | KRW 3.695,00 | KRW 3.730,00 | KRW 3.600,00 | 67,47K |
| 2026-05-27 | KRW 3.675,00 | -1,21 % | KRW 3.690,00 | KRW 3.735,00 | KRW 3.600,00 | 53,62K |
| 2026-05-26 | KRW 3.720,00 | -1,72 % | KRW 3.790,00 | KRW 3.845,00 | KRW 3.660,00 | 48,68K |
| 2026-05-22 | KRW 3.785,00 | +1,88 % | KRW 3.715,00 | KRW 3.795,00 | KRW 3.695,00 | 32,93K |