Sewon Corp. 024830
KRX · Südkorea · Produzierendes Gewerbe
KRW 8.200,00-10,00 (-0,12 %)
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 8.200,00 | -0,12 % | KRW 8.130,00 | KRW 8.400,00 | KRW 8.130,00 | 3,67K |
| 2026-10-01 | KRW 8.210,00 | -1,20 % | KRW 8.390,00 | KRW 8.390,00 | KRW 8.100,00 | 8,35K |
| 2026-09-30 | KRW 8.310,00 | -1,31 % | KRW 8.690,00 | KRW 8.690,00 | KRW 8.180,00 | 1,20K |
| 2026-09-29 | KRW 8.420,00 | 0,00 % | KRW 8.400,00 | KRW 8.450,00 | KRW 8.340,00 | 1,23K |
| 2026-09-28 | KRW 8.420,00 | +1,32 % | KRW 8.250,00 | KRW 8.590,00 | KRW 8.210,00 | 3,09K |
| 2026-09-23 | KRW 8.310,00 | -0,95 % | KRW 8.570,00 | KRW 8.570,00 | KRW 8.240,00 | 4,12K |
| 2026-09-22 | KRW 8.390,00 | -0,12 % | KRW 8.760,00 | KRW 8.760,00 | KRW 8.250,00 | 1,33K |
| 2026-09-21 | KRW 8.400,00 | +0,84 % | KRW 8.430,00 | KRW 8.430,00 | KRW 8.310,00 | 4,03K |
| 2026-09-18 | KRW 8.330,00 | -1,88 % | KRW 8.570,00 | KRW 8.850,00 | KRW 8.330,00 | 581 |
| 2026-09-17 | KRW 8.490,00 | -0,24 % | KRW 8.860,00 | KRW 8.860,00 | KRW 8.340,00 | 4,00K |
| 2026-09-16 | KRW 8.510,00 | -0,35 % | KRW 8.870,00 | KRW 8.870,00 | KRW 8.390,00 | 430 |
| 2026-09-15 | KRW 8.540,00 | +0,35 % | KRW 8.500,00 | KRW 8.810,00 | KRW 8.340,00 | 46 |
| 2026-09-14 | KRW 8.510,00 | +0,59 % | KRW 8.900,00 | KRW 8.900,00 | KRW 8.310,00 | 371 |
| 2026-09-11 | KRW 8.460,00 | -1,17 % | KRW 8.470,00 | KRW 8.520,00 | KRW 8.220,00 | 1,49K |
| 2026-09-10 | KRW 8.560,00 | +1,66 % | KRW 8.790,00 | KRW 8.790,00 | KRW 8.400,00 | 488 |
| 2026-09-09 | KRW 8.420,00 | -0,82 % | KRW 8.480,00 | KRW 8.890,00 | KRW 8.400,00 | 759 |
| 2026-09-08 | KRW 8.490,00 | +0,71 % | KRW 8.900,00 | KRW 8.900,00 | KRW 8.410,00 | 122 |
| 2026-09-07 | KRW 8.430,00 | -0,59 % | KRW 8.480,00 | KRW 8.590,00 | KRW 8.430,00 | 265 |
| 2026-09-04 | KRW 8.480,00 | -2,19 % | KRW 8.600,00 | KRW 8.620,00 | KRW 8.410,00 | 484 |
| 2026-09-03 | KRW 8.670,00 | +1,05 % | KRW 8.590,00 | KRW 8.880,00 | KRW 8.370,00 | 1,41K |
| 2026-09-02 | KRW 8.580,00 | +0,70 % | KRW 8.310,00 | KRW 8.580,00 | KRW 8.310,00 | 1,61K |
| 2026-09-01 | KRW 8.520,00 | -0,58 % | KRW 8.570,00 | KRW 8.710,00 | KRW 8.200,00 | 8,06K |
| 2026-08-31 | KRW 8.570,00 | -1,15 % | KRW 8.670,00 | KRW 8.670,00 | KRW 8.410,00 | 861 |
| 2026-08-28 | KRW 8.670,00 | +2,24 % | KRW 8.900,00 | KRW 8.900,00 | KRW 8.420,00 | 1,28K |
| 2026-08-27 | KRW 8.480,00 | -5,57 % | KRW 9.060,00 | KRW 9.060,00 | KRW 8.320,00 | 19,87K |
| 2026-08-26 | KRW 8.980,00 | -0,33 % | KRW 8.970,00 | KRW 9.070,00 | KRW 8.900,00 | 265 |
| 2026-08-25 | KRW 9.010,00 | -0,55 % | KRW 8.940,00 | KRW 9.070,00 | KRW 8.610,00 | 309 |
| 2026-08-24 | KRW 9.060,00 | +0,67 % | KRW 9.060,00 | KRW 9.090,00 | KRW 8.680,00 | 110 |
| 2026-08-21 | KRW 9.000,00 | +0,45 % | KRW 9.200,00 | KRW 9.200,00 | KRW 8.620,00 | 340 |
| 2026-08-20 | KRW 8.960,00 | +3,94 % | KRW 8.770,00 | KRW 9.020,00 | KRW 8.750,00 | 1,40K |
| 2026-08-19 | KRW 8.620,00 | -1,03 % | KRW 8.900,00 | KRW 8.900,00 | KRW 8.610,00 | 1,10K |
| 2026-08-18 | KRW 8.710,00 | -2,57 % | KRW 9.050,00 | KRW 9.050,00 | KRW 8.700,00 | 2,96K |
| 2026-08-14 | KRW 8.940,00 | +0,68 % | KRW 8.880,00 | KRW 9.000,00 | KRW 8.860,00 | 1,25K |
| 2026-08-13 | KRW 8.880,00 | -0,22 % | KRW 8.970,00 | KRW 8.970,00 | KRW 8.810,00 | 2,00K |
| 2026-08-12 | KRW 8.900,00 | -0,11 % | KRW 8.900,00 | KRW 9.190,00 | KRW 8.780,00 | 4,16K |
| 2026-08-11 | KRW 8.910,00 | +0,91 % | KRW 9.000,00 | KRW 9.000,00 | KRW 8.750,00 | 2,83K |
| 2026-08-10 | KRW 8.830,00 | +0,46 % | KRW 8.740,00 | KRW 8.910,00 | KRW 8.670,00 | 3,21K |
| 2026-08-07 | KRW 8.790,00 | +0,34 % | KRW 8.730,00 | KRW 8.790,00 | KRW 8.620,00 | 689 |
| 2026-08-06 | KRW 8.760,00 | -0,11 % | KRW 8.750,00 | KRW 8.870,00 | KRW 8.700,00 | 2,85K |
| 2026-08-05 | KRW 8.770,00 | -1,68 % | KRW 8.900,00 | KRW 8.970,00 | KRW 8.660,00 | 5,89K |
| 2026-08-04 | KRW 8.920,00 | -0,56 % | KRW 8.430,00 | KRW 9.170,00 | KRW 8.430,00 | 2,32K |
| 2026-08-03 | KRW 8.970,00 | +4,91 % | KRW 8.550,00 | KRW 9.150,00 | KRW 8.500,00 | 124 |
| 2026-07-31 | KRW 8.550,00 | +0,23 % | KRW 9.090,00 | KRW 9.090,00 | KRW 8.550,00 | 3,83K |
| 2026-07-30 | KRW 8.530,00 | +0,12 % | KRW 8.890,00 | KRW 9.210,00 | KRW 8.510,00 | 1,76K |
| 2026-07-29 | KRW 8.520,00 | 0,00 % | KRW 8.880,00 | KRW 8.900,00 | KRW 8.230,00 | 5,99K |
| 2026-07-28 | KRW 8.520,00 | -1,27 % | KRW 9.190,00 | KRW 9.200,00 | KRW 8.330,00 | 1,78K |
| 2026-07-27 | KRW 8.630,00 | +0,82 % | KRW 9.210,00 | KRW 9.210,00 | KRW 8.610,00 | 951 |
| 2026-07-24 | KRW 8.560,00 | -1,27 % | KRW 8.850,00 | KRW 8.850,00 | KRW 8.550,00 | 2,00K |
| 2026-07-23 | KRW 8.670,00 | -0,46 % | KRW 8.720,00 | KRW 9.090,00 | KRW 8.460,00 | 2,53K |
| 2026-07-22 | KRW 8.710,00 | -0,68 % | KRW 8.810,00 | KRW 9.140,00 | KRW 8.610,00 | 520 |
| 2026-07-21 | KRW 8.770,00 | +0,11 % | KRW 8.600,00 | KRW 8.840,00 | KRW 8.570,00 | 303 |
| 2026-07-20 | KRW 8.760,00 | -0,11 % | KRW 9.130,00 | KRW 9.130,00 | KRW 8.470,00 | 4,20K |
| 2026-07-16 | KRW 8.770,00 | +1,15 % | KRW 9.160,00 | KRW 9.210,00 | KRW 8.610,00 | 1,50K |
| 2026-07-15 | KRW 8.670,00 | -0,34 % | KRW 9.160,00 | KRW 9.160,00 | KRW 8.650,00 | 245 |
| 2026-07-14 | KRW 8.700,00 | 0,00 % | KRW 8.880,00 | KRW 8.880,00 | KRW 8.550,00 | 1,73K |
| 2026-07-13 | KRW 8.700,00 | -2,03 % | KRW 8.880,00 | KRW 8.920,00 | KRW 8.500,00 | 1,61K |
| 2026-07-10 | KRW 8.880,00 | +2,07 % | KRW 8.700,00 | KRW 9.000,00 | KRW 8.630,00 | 344 |
| 2026-07-09 | KRW 8.700,00 | -0,80 % | KRW 8.840,00 | KRW 8.840,00 | KRW 7.970,00 | 2,75K |
| 2026-07-08 | KRW 8.770,00 | -2,12 % | KRW 8.960,00 | KRW 9.470,00 | KRW 8.570,00 | 4,68K |
| 2026-07-07 | KRW 8.960,00 | -3,86 % | KRW 9.320,00 | KRW 9.320,00 | KRW 8.870,00 | 688 |
| 2026-07-06 | KRW 9.320,00 | +4,48 % | KRW 9.470,00 | KRW 9.470,00 | KRW 8.950,00 | 865 |
| 2026-07-03 | KRW 8.920,00 | -3,57 % | KRW 9.690,00 | KRW 9.690,00 | KRW 8.710,00 | 3,56K |
| 2026-07-02 | KRW 9.250,00 | -0,32 % | KRW 9.280,00 | KRW 9.330,00 | KRW 9.030,00 | 624 |
| 2026-07-01 | KRW 9.280,00 | +0,32 % | KRW 9.240,00 | KRW 9.290,00 | KRW 8.900,00 | 2,25K |
| 2026-06-30 | KRW 9.250,00 | -2,94 % | KRW 9.740,00 | KRW 9.740,00 | KRW 9.150,00 | 2,05K |
| 2026-06-29 | KRW 9.530,00 | +2,80 % | KRW 9.730,00 | KRW 9.730,00 | KRW 9.530,00 | 627 |
| 2026-06-26 | KRW 9.270,00 | -4,92 % | KRW 10.080,00 | KRW 10.080,00 | KRW 8.940,00 | 6,64K |
| 2026-06-25 | KRW 9.750,00 | -3,08 % | KRW 10.260,00 | KRW 10.260,00 | KRW 9.590,00 | 290,92K |
| 2026-06-24 | KRW 10.060,00 | -0,30 % | KRW 9.610,00 | KRW 10.080,00 | KRW 9.400,00 | 1,24K |
| 2026-06-23 | KRW 10.090,00 | -0,69 % | KRW 10.280,00 | KRW 10.280,00 | KRW 9.600,00 | 760 |
| 2026-06-22 | KRW 10.160,00 | -3,05 % | KRW 10.800,00 | KRW 10.800,00 | KRW 10.020,00 | 688 |
| 2026-06-19 | KRW 10.480,00 | -0,19 % | KRW 10.490,00 | KRW 10.800,00 | KRW 10.000,00 | 3,44K |
| 2026-06-18 | KRW 10.500,00 | +0,19 % | KRW 10.490,00 | KRW 10.500,00 | KRW 10.300,00 | 877 |
| 2026-06-17 | KRW 10.480,00 | +1,06 % | KRW 10.420,00 | KRW 10.490,00 | KRW 10.300,00 | 967 |
| 2026-06-16 | KRW 10.370,00 | 0,00 % | KRW 10.360,00 | KRW 10.370,00 | KRW 10.300,00 | 2,74K |
| 2026-06-15 | KRW 10.370,00 | +0,68 % | KRW 10.280,00 | KRW 10.400,00 | KRW 10.110,00 | 102 |
| 2026-06-12 | KRW 10.300,00 | +1,48 % | KRW 10.070,00 | KRW 10.420,00 | KRW 10.070,00 | 1,55K |
| 2026-06-11 | KRW 10.150,00 | -0,10 % | KRW 10.200,00 | KRW 10.200,00 | KRW 10.010,00 | 59 |
| 2026-06-10 | KRW 10.160,00 | -0,78 % | KRW 10.200,00 | KRW 10.200,00 | KRW 10.000,00 | 2,76K |
| 2026-06-09 | KRW 10.240,00 | +2,50 % | KRW 9.910,00 | KRW 10.320,00 | KRW 9.910,00 | 619 |
| 2026-06-08 | KRW 9.990,00 | -1,58 % | KRW 10.020,00 | KRW 10.290,00 | KRW 9.900,00 | 3,93K |
| 2026-06-05 | KRW 10.150,00 | -0,49 % | KRW 10.200,00 | KRW 10.590,00 | KRW 10.100,00 | 2,67K |
| 2026-06-04 | KRW 10.200,00 | +0,20 % | KRW 10.200,00 | KRW 10.320,00 | KRW 10.120,00 | 2,04K |
| 2026-06-02 | KRW 10.180,00 | +0,69 % | KRW 10.110,00 | KRW 10.290,00 | KRW 10.000,00 | 19,52K |
| 2026-06-01 | KRW 10.110,00 | -1,75 % | KRW 10.100,00 | KRW 10.300,00 | KRW 10.030,00 | 1,48K |
| 2026-05-29 | KRW 10.290,00 | +0,88 % | KRW 10.180,00 | KRW 10.730,00 | KRW 10.180,00 | 13,50K |
| 2026-05-28 | KRW 10.200,00 | -0,78 % | KRW 10.280,00 | KRW 10.500,00 | KRW 10.140,00 | 10,54K |
| 2026-05-27 | KRW 10.280,00 | -2,84 % | KRW 10.500,00 | KRW 10.500,00 | KRW 10.200,00 | 2,51K |
| 2026-05-26 | KRW 10.580,00 | +0,28 % | KRW 10.370,00 | KRW 10.650,00 | KRW 10.340,00 | 1,89K |
| 2026-05-22 | KRW 10.550,00 | +2,43 % | KRW 10.550,00 | KRW 10.770,00 | KRW 10.280,00 | 1,91K |