Seowon Co., Ltd 021050
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 1.120,00+54,00 (+5,07 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 1.066,00 | 0,00 % | KRW 1.070,00 | KRW 1.095,00 | KRW 1.064,00 | 123,53K |
| 2026-09-29 | KRW 1.066,00 | -0,37 % | KRW 1.068,00 | KRW 1.068,00 | KRW 1.052,00 | 111,47K |
| 2026-09-28 | KRW 1.070,00 | -0,83 % | KRW 1.069,00 | KRW 1.089,00 | KRW 1.049,00 | 192,74K |
| 2026-09-23 | KRW 1.079,00 | +0,56 % | KRW 1.080,00 | KRW 1.095,00 | KRW 1.065,00 | 125,41K |
| 2026-09-22 | KRW 1.073,00 | -0,65 % | KRW 1.090,00 | KRW 1.100,00 | KRW 1.063,00 | 126,66K |
| 2026-09-21 | KRW 1.080,00 | -2,26 % | KRW 1.110,00 | KRW 1.110,00 | KRW 1.075,00 | 117,41K |
| 2026-09-18 | KRW 1.105,00 | 0,00 % | KRW 1.105,00 | KRW 1.120,00 | KRW 1.097,00 | 106,23K |
| 2026-09-17 | KRW 1.105,00 | -0,27 % | KRW 1.108,00 | KRW 1.110,00 | KRW 1.090,00 | 142,04K |
| 2026-09-16 | KRW 1.108,00 | +0,27 % | KRW 1.099,00 | KRW 1.115,00 | KRW 1.081,00 | 78,96K |
| 2026-09-15 | KRW 1.105,00 | +0,09 % | KRW 1.125,00 | KRW 1.125,00 | KRW 1.085,00 | 194,68K |
| 2026-09-14 | KRW 1.104,00 | -0,90 % | KRW 1.114,00 | KRW 1.122,00 | KRW 1.102,00 | 104,79K |
| 2026-09-11 | KRW 1.114,00 | -2,19 % | KRW 1.115,00 | KRW 1.129,00 | KRW 1.110,00 | 111,53K |
| 2026-09-10 | KRW 1.139,00 | +0,26 % | KRW 1.144,00 | KRW 1.145,00 | KRW 1.104,00 | 218,82K |
| 2026-09-09 | KRW 1.136,00 | +0,80 % | KRW 1.145,00 | KRW 1.145,00 | KRW 1.126,00 | 180,11K |
| 2026-09-08 | KRW 1.127,00 | +0,36 % | KRW 1.135,00 | KRW 1.160,00 | KRW 1.120,00 | 239,66K |
| 2026-09-07 | KRW 1.123,00 | +0,09 % | KRW 1.111,00 | KRW 1.135,00 | KRW 1.111,00 | 73,91K |
| 2026-09-04 | KRW 1.122,00 | +1,36 % | KRW 1.122,00 | KRW 1.129,00 | KRW 1.114,00 | 52,50K |
| 2026-09-03 | KRW 1.107,00 | -0,72 % | KRW 1.117,00 | KRW 1.130,00 | KRW 1.099,00 | 123,48K |
| 2026-09-02 | KRW 1.115,00 | -1,68 % | KRW 1.120,00 | KRW 1.120,00 | KRW 1.087,00 | 116,16K |
| 2026-09-01 | KRW 1.134,00 | 0,00 % | KRW 1.133,00 | KRW 1.137,00 | KRW 1.113,00 | 144,86K |
| 2026-08-31 | KRW 1.134,00 | +0,44 % | KRW 1.120,00 | KRW 1.134,00 | KRW 1.103,00 | 87,47K |
| 2026-08-28 | KRW 1.129,00 | -0,35 % | KRW 1.130,00 | KRW 1.142,00 | KRW 1.110,00 | 116,26K |
| 2026-08-27 | KRW 1.133,00 | -0,79 % | KRW 1.150,00 | KRW 1.150,00 | KRW 1.126,00 | 112,63K |
| 2026-08-26 | KRW 1.142,00 | +0,18 % | KRW 1.143,00 | KRW 1.150,00 | KRW 1.120,00 | 117,53K |
| 2026-08-25 | KRW 1.140,00 | +2,06 % | KRW 1.120,00 | KRW 1.145,00 | KRW 1.099,00 | 131,12K |
| 2026-08-24 | KRW 1.117,00 | +0,45 % | KRW 1.124,00 | KRW 1.147,00 | KRW 1.108,00 | 249,96K |
| 2026-08-21 | KRW 1.112,00 | -1,33 % | KRW 1.124,00 | KRW 1.124,00 | KRW 1.086,00 | 229,67K |
| 2026-08-20 | KRW 1.127,00 | -2,00 % | KRW 1.156,00 | KRW 1.181,00 | KRW 1.118,00 | 394,61K |
| 2026-08-19 | KRW 1.150,00 | +3,42 % | KRW 1.105,00 | KRW 1.180,00 | KRW 1.073,00 | 543,82K |
| 2026-08-18 | KRW 1.112,00 | +0,27 % | KRW 1.110,00 | KRW 1.145,00 | KRW 1.100,00 | 434,56K |
| 2026-08-14 | KRW 1.109,00 | +5,32 % | KRW 1.053,00 | KRW 1.150,00 | KRW 1.020,00 | 982,15K |
| 2026-08-13 | KRW 1.053,00 | -2,14 % | KRW 1.078,00 | KRW 1.089,00 | KRW 1.047,00 | 180,37K |
| 2026-08-12 | KRW 1.076,00 | +1,03 % | KRW 1.075,00 | KRW 1.100,00 | KRW 1.061,00 | 313,92K |
| 2026-08-11 | KRW 1.065,00 | -0,37 % | KRW 1.068,00 | KRW 1.081,00 | KRW 1.055,00 | 145,24K |
| 2026-08-10 | KRW 1.069,00 | +3,38 % | KRW 1.045,00 | KRW 1.085,00 | KRW 1.045,00 | 345,00K |
| 2026-08-07 | KRW 1.034,00 | +0,29 % | KRW 1.035,00 | KRW 1.050,00 | KRW 1.011,00 | 177,28K |
| 2026-08-06 | KRW 1.031,00 | +4,04 % | KRW 1.005,00 | KRW 1.060,00 | KRW 981,00 | 472,72K |
| 2026-08-05 | KRW 991,00 | +3,77 % | KRW 964,00 | KRW 993,00 | KRW 964,00 | 495,09K |
| 2026-08-04 | KRW 955,00 | +4,95 % | KRW 912,00 | KRW 957,00 | KRW 912,00 | 139,20K |
| 2026-08-03 | KRW 910,00 | -3,19 % | KRW 950,00 | KRW 958,00 | KRW 901,00 | 199,41K |
| 2026-07-31 | KRW 940,00 | +2,29 % | KRW 921,00 | KRW 953,00 | KRW 919,00 | 216,31K |
| 2026-07-30 | KRW 919,00 | +0,11 % | KRW 885,00 | KRW 942,00 | KRW 885,00 | 79,05K |
| 2026-07-29 | KRW 918,00 | -5,26 % | KRW 969,00 | KRW 980,00 | KRW 888,00 | 386,56K |
| 2026-07-28 | KRW 969,00 | -4,06 % | KRW 1.000,00 | KRW 1.010,00 | KRW 969,00 | 329,31K |
| 2026-07-27 | KRW 1.010,00 | -0,30 % | KRW 1.013,00 | KRW 1.034,00 | KRW 1.005,00 | 76,19K |
| 2026-07-24 | KRW 1.013,00 | -2,60 % | KRW 1.030,00 | KRW 1.041,00 | KRW 1.007,00 | 112,28K |
| 2026-07-23 | KRW 1.040,00 | +2,16 % | KRW 1.009,00 | KRW 1.041,00 | KRW 1.009,00 | 280,17K |
| 2026-07-22 | KRW 1.018,00 | +1,50 % | KRW 1.005,00 | KRW 1.033,00 | KRW 1.005,00 | 248,51K |
| 2026-07-21 | KRW 1.003,00 | +0,30 % | KRW 990,00 | KRW 1.019,00 | KRW 989,00 | 89,07K |
| 2026-07-20 | KRW 1.000,00 | -2,53 % | KRW 1.026,00 | KRW 1.034,00 | KRW 995,00 | 177,80K |
| 2026-07-16 | KRW 1.026,00 | +0,49 % | KRW 1.012,00 | KRW 1.045,00 | KRW 1.010,00 | 136,78K |
| 2026-07-15 | KRW 1.021,00 | +2,20 % | KRW 1.004,00 | KRW 1.030,00 | KRW 1.004,00 | 103,74K |
| 2026-07-14 | KRW 999,00 | +0,50 % | KRW 982,00 | KRW 1.028,00 | KRW 976,00 | 507,73K |
| 2026-07-13 | KRW 994,00 | -3,12 % | KRW 1.036,00 | KRW 1.043,00 | KRW 990,00 | 347,59K |
| 2026-07-10 | KRW 1.026,00 | +4,37 % | KRW 1.010,00 | KRW 1.047,00 | KRW 992,00 | 262,91K |
| 2026-07-09 | KRW 983,00 | -1,01 % | KRW 993,00 | KRW 1.013,00 | KRW 977,00 | 148,25K |
| 2026-07-08 | KRW 993,00 | -1,97 % | KRW 1.020,00 | KRW 1.025,00 | KRW 984,00 | 239,14K |
| 2026-07-07 | KRW 1.013,00 | -1,94 % | KRW 1.019,00 | KRW 1.070,00 | KRW 997,00 | 222,62K |
| 2026-07-06 | KRW 1.033,00 | -0,10 % | KRW 1.019,00 | KRW 1.055,00 | KRW 1.011,00 | 183,76K |
| 2026-07-03 | KRW 1.034,00 | +2,27 % | KRW 1.011,00 | KRW 1.035,00 | KRW 987,00 | 307,31K |
| 2026-07-02 | KRW 1.011,00 | -4,89 % | KRW 1.054,00 | KRW 1.054,00 | KRW 1.008,00 | 351,70K |
| 2026-07-01 | KRW 1.063,00 | +2,61 % | KRW 1.036,00 | KRW 1.083,00 | KRW 1.036,00 | 207,93K |
| 2026-06-30 | KRW 1.036,00 | -3,09 % | KRW 1.083,00 | KRW 1.085,00 | KRW 1.033,00 | 296,16K |
| 2026-06-29 | KRW 1.069,00 | +5,32 % | KRW 1.013,00 | KRW 1.079,00 | KRW 990,00 | 241,68K |
| 2026-06-26 | KRW 1.015,00 | -0,78 % | KRW 1.023,00 | KRW 1.032,00 | KRW 976,00 | 585,14K |
| 2026-06-25 | KRW 1.023,00 | -5,80 % | KRW 1.086,00 | KRW 1.095,00 | KRW 1.010,00 | 500,13K |
| 2026-06-24 | KRW 1.086,00 | 0,00 % | KRW 1.100,00 | KRW 1.110,00 | KRW 1.061,00 | 289,86K |
| 2026-06-23 | KRW 1.086,00 | -4,65 % | KRW 1.129,00 | KRW 1.151,00 | KRW 1.082,00 | 353,27K |
| 2026-06-22 | KRW 1.139,00 | -0,18 % | KRW 1.145,00 | KRW 1.150,00 | KRW 1.114,00 | 272,05K |
| 2026-06-19 | KRW 1.141,00 | -4,04 % | KRW 1.189,00 | KRW 1.189,00 | KRW 1.120,00 | 388,19K |
| 2026-06-18 | KRW 1.189,00 | -2,22 % | KRW 1.216,00 | KRW 1.233,00 | KRW 1.180,00 | 247,48K |
| 2026-06-17 | KRW 1.216,00 | -0,33 % | KRW 1.209,00 | KRW 1.231,00 | KRW 1.185,00 | 180,06K |
| 2026-06-16 | KRW 1.220,00 | +5,08 % | KRW 1.160,00 | KRW 1.228,00 | KRW 1.157,00 | 314,21K |
| 2026-06-15 | KRW 1.161,00 | +2,65 % | KRW 1.148,00 | KRW 1.174,00 | KRW 1.137,00 | 417,50K |
| 2026-06-12 | KRW 1.131,00 | +0,80 % | KRW 1.138,00 | KRW 1.180,00 | KRW 1.130,00 | 316,77K |
| 2026-06-11 | KRW 1.122,00 | -1,23 % | KRW 1.134,00 | KRW 1.155,00 | KRW 1.109,00 | 282,95K |
| 2026-06-10 | KRW 1.136,00 | -1,47 % | KRW 1.153,00 | KRW 1.185,00 | KRW 1.112,00 | 99 |
| 2026-06-09 | KRW 1.153,00 | +5,30 % | KRW 1.100,00 | KRW 1.190,00 | KRW 1.100,00 | 529,28K |
| 2026-06-08 | KRW 1.095,00 | -7,05 % | KRW 1.150,00 | KRW 1.150,00 | KRW 1.090,00 | 356,34K |
| 2026-06-05 | KRW 1.178,00 | -1,83 % | KRW 1.211,00 | KRW 1.211,00 | KRW 1.150,00 | 448,82K |
| 2026-06-04 | KRW 1.200,00 | -1,72 % | KRW 1.198,00 | KRW 1.233,00 | KRW 1.192,00 | 298,49K |
| 2026-06-02 | KRW 1.221,00 | -0,57 % | KRW 1.211,00 | KRW 1.250,00 | KRW 1.166,00 | 594,12K |
| 2026-06-01 | KRW 1.228,00 | -4,58 % | KRW 1.258,00 | KRW 1.283,00 | KRW 1.200,00 | 799,79K |
| 2026-05-29 | KRW 1.287,00 | -4,03 % | KRW 1.343,00 | KRW 1.370,00 | KRW 1.263,00 | 762,54K |
| 2026-05-28 | KRW 1.341,00 | -6,88 % | KRW 1.427,00 | KRW 1.446,00 | KRW 1.310,00 | 847,02K |
| 2026-05-27 | KRW 1.440,00 | -4,64 % | KRW 1.501,00 | KRW 1.508,00 | KRW 1.410,00 | 594,38K |
| 2026-05-26 | KRW 1.510,00 | -1,82 % | KRW 1.544,00 | KRW 1.598,00 | KRW 1.498,00 | 592,73K |
| 2026-05-22 | KRW 1.538,00 | +2,88 % | KRW 1.503,00 | KRW 1.550,00 | KRW 1.500,00 | 533,21K |
| 2026-05-21 | KRW 1.495,00 | +4,47 % | KRW 1.465,00 | KRW 1.530,00 | KRW 1.451,00 | 574,90K |
| 2026-05-20 | KRW 1.431,00 | -1,38 % | KRW 1.451,00 | KRW 1.474,00 | KRW 1.383,00 | 528,13K |