SAMWONSTEEL Co., Ltd. 023000
KRX · Südkorea · Produzierendes Gewerbe
KRW 2.210,000,00 (0,00 %)
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 2.205,00 | -0,23 % | KRW 2.220,00 | KRW 2.225,00 | KRW 2.195,00 | 2,40K |
| 2026-10-01 | KRW 2.210,00 | -0,23 % | KRW 2.215,00 | KRW 2.220,00 | KRW 2.200,00 | 1,38K |
| 2026-09-30 | KRW 2.215,00 | +0,68 % | KRW 2.240,00 | KRW 2.240,00 | KRW 2.200,00 | 13,69K |
| 2026-09-29 | KRW 2.200,00 | -0,45 % | KRW 2.210,00 | KRW 2.220,00 | KRW 2.180,00 | 8,37K |
| 2026-09-28 | KRW 2.210,00 | +0,68 % | KRW 2.220,00 | KRW 2.220,00 | KRW 2.185,00 | 6,38K |
| 2026-09-23 | KRW 2.195,00 | +0,23 % | KRW 2.185,00 | KRW 2.210,00 | KRW 2.185,00 | 5,04K |
| 2026-09-22 | KRW 2.190,00 | 0,00 % | KRW 2.205,00 | KRW 2.230,00 | KRW 2.185,00 | 9,53K |
| 2026-09-21 | KRW 2.190,00 | -0,90 % | KRW 2.220,00 | KRW 2.235,00 | KRW 2.185,00 | 7,56K |
| 2026-09-18 | KRW 2.210,00 | +0,45 % | KRW 2.205,00 | KRW 2.220,00 | KRW 2.205,00 | 1,67K |
| 2026-09-17 | KRW 2.200,00 | -0,90 % | KRW 2.225,00 | KRW 2.230,00 | KRW 2.190,00 | 5,02K |
| 2026-09-16 | KRW 2.220,00 | +1,14 % | KRW 2.190,00 | KRW 2.225,00 | KRW 2.185,00 | 14,81K |
| 2026-09-15 | KRW 2.195,00 | -0,68 % | KRW 2.210,00 | KRW 2.210,00 | KRW 2.185,00 | 5,75K |
| 2026-09-14 | KRW 2.210,00 | -0,90 % | KRW 2.230,00 | KRW 2.230,00 | KRW 2.165,00 | 62,30K |
| 2026-09-11 | KRW 2.230,00 | -0,22 % | KRW 2.235,00 | KRW 2.235,00 | KRW 2.205,00 | 5,85K |
| 2026-09-10 | KRW 2.235,00 | +2,05 % | KRW 2.190,00 | KRW 2.240,00 | KRW 2.170,00 | 39,03K |
| 2026-09-09 | KRW 2.190,00 | +0,46 % | KRW 2.180,00 | KRW 2.200,00 | KRW 2.180,00 | 4,58K |
| 2026-09-08 | KRW 2.180,00 | -0,46 % | KRW 2.190,00 | KRW 2.225,00 | KRW 2.170,00 | 31,76K |
| 2026-09-07 | KRW 2.190,00 | -1,13 % | KRW 2.215,00 | KRW 2.230,00 | KRW 2.190,00 | 9,39K |
| 2026-09-04 | KRW 2.215,00 | -0,45 % | KRW 2.225,00 | KRW 2.245,00 | KRW 2.205,00 | 14,96K |
| 2026-09-03 | KRW 2.225,00 | +0,68 % | KRW 2.205,00 | KRW 2.230,00 | KRW 2.190,00 | 25,82K |
| 2026-09-02 | KRW 2.210,00 | 0,00 % | KRW 2.210,00 | KRW 2.230,00 | KRW 2.180,00 | 23,24K |
| 2026-09-01 | KRW 2.210,00 | 0,00 % | KRW 2.210,00 | KRW 2.230,00 | KRW 2.190,00 | 26,27K |
| 2026-08-31 | KRW 2.210,00 | -0,23 % | KRW 2.215,00 | KRW 2.230,00 | KRW 2.190,00 | 38,89K |
| 2026-08-28 | KRW 2.215,00 | -0,67 % | KRW 2.225,00 | KRW 2.230,00 | KRW 2.185,00 | 37,62K |
| 2026-08-27 | KRW 2.230,00 | 0,00 % | KRW 2.225,00 | KRW 2.230,00 | KRW 2.115,00 | 79,45K |
| 2026-08-26 | KRW 2.230,00 | 0,00 % | KRW 2.230,00 | KRW 2.235,00 | KRW 2.220,00 | 560 |
| 2026-08-25 | KRW 2.230,00 | -0,22 % | KRW 2.230,00 | KRW 2.235,00 | KRW 2.210,00 | 6,49K |
| 2026-08-24 | KRW 2.235,00 | -0,45 % | KRW 2.230,00 | KRW 2.235,00 | KRW 2.220,00 | 2,95K |
| 2026-08-21 | KRW 2.245,00 | +0,45 % | KRW 2.220,00 | KRW 2.250,00 | KRW 2.205,00 | 100,32K |
| 2026-08-20 | KRW 2.235,00 | -0,45 % | KRW 2.245,00 | KRW 2.245,00 | KRW 2.215,00 | 10,13K |
| 2026-08-19 | KRW 2.245,00 | -0,22 % | KRW 2.245,00 | KRW 2.245,00 | KRW 2.200,00 | 26,61K |
| 2026-08-18 | KRW 2.250,00 | 0,00 % | KRW 2.250,00 | KRW 2.265,00 | KRW 2.205,00 | 105,47K |
| 2026-08-14 | KRW 2.250,00 | +1,12 % | KRW 2.220,00 | KRW 2.270,00 | KRW 2.210,00 | 31,15K |
| 2026-08-13 | KRW 2.225,00 | -1,33 % | KRW 2.255,00 | KRW 2.265,00 | KRW 2.205,00 | 34,13K |
| 2026-08-12 | KRW 2.255,00 | -0,22 % | KRW 2.260,00 | KRW 2.280,00 | KRW 2.230,00 | 14,38K |
| 2026-08-11 | KRW 2.260,00 | +0,44 % | KRW 2.250,00 | KRW 2.260,00 | KRW 2.220,00 | 22,50K |
| 2026-08-10 | KRW 2.250,00 | +1,58 % | KRW 2.215,00 | KRW 2.265,00 | KRW 2.215,00 | 38,64K |
| 2026-08-07 | KRW 2.215,00 | +0,23 % | KRW 2.210,00 | KRW 2.230,00 | KRW 2.200,00 | 12,00K |
| 2026-08-06 | KRW 2.210,00 | -0,45 % | KRW 2.220,00 | KRW 2.220,00 | KRW 2.185,00 | 27,48K |
| 2026-08-05 | KRW 2.220,00 | -0,22 % | KRW 2.225,00 | KRW 2.245,00 | KRW 2.180,00 | 26,48K |
| 2026-08-04 | KRW 2.225,00 | +0,68 % | KRW 2.210,00 | KRW 2.225,00 | KRW 2.180,00 | 15,22K |
| 2026-08-03 | KRW 2.210,00 | +3,03 % | KRW 2.160,00 | KRW 2.230,00 | KRW 2.140,00 | 35,14K |
| 2026-07-31 | KRW 2.145,00 | +0,70 % | KRW 2.150,00 | KRW 2.197,00 | KRW 2.130,00 | 64,95K |
| 2026-07-30 | KRW 2.130,00 | -2,07 % | KRW 2.165,00 | KRW 2.175,00 | KRW 2.115,00 | 64,19K |
| 2026-07-29 | KRW 2.175,00 | -1,36 % | KRW 2.210,00 | KRW 2.210,00 | KRW 2.115,00 | 34,37K |
| 2026-07-28 | KRW 2.205,00 | -0,45 % | KRW 2.215,00 | KRW 2.220,00 | KRW 2.170,00 | 27,23K |
| 2026-07-27 | KRW 2.215,00 | +1,37 % | KRW 2.175,00 | KRW 2.220,00 | KRW 2.170,00 | 23,45K |
| 2026-07-24 | KRW 2.185,00 | -0,68 % | KRW 2.205,00 | KRW 2.240,00 | KRW 2.175,00 | 50,94K |
| 2026-07-23 | KRW 2.200,00 | +0,92 % | KRW 2.195,00 | KRW 2.200,00 | KRW 2.165,00 | 24,60K |
| 2026-07-22 | KRW 2.180,00 | -0,23 % | KRW 2.185,00 | KRW 2.232,00 | KRW 2.170,00 | 43,73K |
| 2026-07-21 | KRW 2.185,00 | +0,69 % | KRW 2.180,00 | KRW 2.205,00 | KRW 2.150,00 | 22,19K |
| 2026-07-20 | KRW 2.170,00 | -1,14 % | KRW 2.195,00 | KRW 2.220,00 | KRW 2.160,00 | 26,66K |
| 2026-07-16 | KRW 2.195,00 | -0,68 % | KRW 2.220,00 | KRW 2.230,00 | KRW 2.170,00 | 91,55K |
| 2026-07-15 | KRW 2.210,00 | -0,67 % | KRW 2.230,00 | KRW 2.235,00 | KRW 2.205,00 | 3,99K |
| 2026-07-14 | KRW 2.225,00 | +0,23 % | KRW 2.215,00 | KRW 2.245,00 | KRW 2.200,00 | 14,13K |
| 2026-07-13 | KRW 2.220,00 | -0,45 % | KRW 2.230,00 | KRW 2.240,00 | KRW 2.200,00 | 9,76K |
| 2026-07-10 | KRW 2.230,00 | +0,22 % | KRW 2.220,00 | KRW 2.240,00 | KRW 2.220,00 | 11,26K |
| 2026-07-09 | KRW 2.225,00 | -0,45 % | KRW 2.235,00 | KRW 2.235,00 | KRW 2.205,00 | 15,44K |
| 2026-07-08 | KRW 2.235,00 | +0,22 % | KRW 2.225,00 | KRW 2.240,00 | KRW 2.200,00 | 9,40K |
| 2026-07-07 | KRW 2.230,00 | +0,22 % | KRW 2.230,00 | KRW 2.240,00 | KRW 2.210,00 | 6,58K |
| 2026-07-06 | KRW 2.225,00 | -0,45 % | KRW 2.235,00 | KRW 2.245,00 | KRW 2.200,00 | 43,59K |
| 2026-07-03 | KRW 2.235,00 | +1,59 % | KRW 2.210,00 | KRW 2.235,00 | KRW 2.160,00 | 155,24K |
| 2026-07-02 | KRW 2.200,00 | +2,33 % | KRW 2.170,00 | KRW 2.240,00 | KRW 2.120,00 | 94,88K |
| 2026-07-01 | KRW 2.150,00 | +1,90 % | KRW 2.120,00 | KRW 2.175,00 | KRW 2.120,00 | 29,43K |
| 2026-06-30 | KRW 2.110,00 | 0,00 % | KRW 2.110,00 | KRW 2.125,00 | KRW 2.105,00 | 6,07K |
| 2026-06-29 | KRW 2.110,00 | -0,47 % | KRW 2.115,00 | KRW 2.125,00 | KRW 2.055,00 | 34,33K |
| 2026-06-26 | KRW 2.120,00 | 0,00 % | KRW 2.135,00 | KRW 2.145,00 | KRW 2.050,00 | 86,41K |
| 2026-06-25 | KRW 2.120,00 | +0,24 % | KRW 2.120,00 | KRW 2.150,00 | KRW 2.105,00 | 13,25K |
| 2026-06-24 | KRW 2.115,00 | +0,71 % | KRW 2.100,00 | KRW 2.130,00 | KRW 2.065,00 | 42,08K |
| 2026-06-23 | KRW 2.100,00 | -1,41 % | KRW 2.145,00 | KRW 2.145,00 | KRW 2.050,00 | 105,30K |
| 2026-06-22 | KRW 2.130,00 | 0,00 % | KRW 2.130,00 | KRW 2.155,00 | KRW 2.110,00 | 36,29K |
| 2026-06-19 | KRW 2.130,00 | -0,70 % | KRW 2.145,00 | KRW 2.190,00 | KRW 2.125,00 | 21,30K |
| 2026-06-18 | KRW 2.145,00 | -3,38 % | KRW 2.230,00 | KRW 2.230,00 | KRW 2.140,00 | 42,03K |
| 2026-06-17 | KRW 2.220,00 | -0,89 % | KRW 2.240,00 | KRW 2.255,00 | KRW 2.205,00 | 30,99K |
| 2026-06-16 | KRW 2.240,00 | -1,32 % | KRW 2.275,00 | KRW 2.275,00 | KRW 2.220,00 | 20,70K |
| 2026-06-15 | KRW 2.270,00 | +0,44 % | KRW 2.260,00 | KRW 2.285,00 | KRW 2.220,00 | 31,91K |
| 2026-06-12 | KRW 2.260,00 | +0,44 % | KRW 2.250,00 | KRW 2.285,00 | KRW 2.235,00 | 15,76K |
| 2026-06-11 | KRW 2.250,00 | +0,22 % | KRW 2.215,00 | KRW 2.260,00 | KRW 2.215,00 | 7,02K |
| 2026-06-10 | KRW 2.245,00 | -0,66 % | KRW 2.245,00 | KRW 2.262,00 | KRW 2.230,00 | 16,75K |
| 2026-06-09 | KRW 2.260,00 | +2,03 % | KRW 2.270,00 | KRW 2.270,00 | KRW 2.190,00 | 24,00K |
| 2026-06-08 | KRW 2.215,00 | +0,91 % | KRW 2.170,00 | KRW 2.240,00 | KRW 2.105,00 | 40,75K |
| 2026-06-05 | KRW 2.195,00 | -1,35 % | KRW 2.195,00 | KRW 2.205,00 | KRW 2.185,00 | 8,11K |
| 2026-06-04 | KRW 2.225,00 | -0,67 % | KRW 2.240,00 | KRW 2.240,00 | KRW 2.215,00 | 7,08K |
| 2026-06-02 | KRW 2.240,00 | -0,44 % | KRW 2.245,00 | KRW 2.245,00 | KRW 2.200,00 | 21,60K |
| 2026-06-01 | KRW 2.250,00 | +0,45 % | KRW 2.280,00 | KRW 2.285,00 | KRW 2.190,00 | 104,17K |
| 2026-05-29 | KRW 2.240,00 | -0,88 % | KRW 2.250,00 | KRW 2.300,00 | KRW 2.220,00 | 37,98K |
| 2026-05-28 | KRW 2.260,00 | -0,22 % | KRW 2.300,00 | KRW 2.300,00 | KRW 2.215,00 | 69,71K |
| 2026-05-27 | KRW 2.265,00 | -0,88 % | KRW 2.295,00 | KRW 2.300,00 | KRW 2.230,00 | 37,11K |
| 2026-05-26 | KRW 2.285,00 | -0,44 % | KRW 2.300,00 | KRW 2.325,00 | KRW 2.280,00 | 20,33K |
| 2026-05-22 | KRW 2.295,00 | +2,00 % | KRW 2.285,00 | KRW 2.300,00 | KRW 2.255,00 | 29,64K |