Samchuly Bicycle Co., Ltd 024950
KRX · Südkorea · Vertriebsdienstleistungen
KRW 4.175,00-20,00 (-0,48 %)
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 4.175,00 | -0,48 % | KRW 4.200,00 | KRW 4.225,00 | KRW 4.155,00 | 1,72K |
| 2026-10-01 | KRW 4.195,00 | +1,08 % | KRW 4.255,00 | KRW 4.255,00 | KRW 4.110,00 | 7,71K |
| 2026-09-30 | KRW 4.150,00 | -1,89 % | KRW 4.255,00 | KRW 4.255,00 | KRW 4.135,00 | 11,79K |
| 2026-09-29 | KRW 4.230,00 | -0,70 % | KRW 4.260,00 | KRW 4.280,00 | KRW 4.170,00 | 11,14K |
| 2026-09-28 | KRW 4.260,00 | -0,93 % | KRW 4.300,00 | KRW 4.325,00 | KRW 4.230,00 | 4,39K |
| 2026-09-23 | KRW 4.300,00 | -1,49 % | KRW 4.350,00 | KRW 4.390,00 | KRW 4.285,00 | 15,04K |
| 2026-09-22 | KRW 4.365,00 | -1,58 % | KRW 4.415,00 | KRW 4.415,00 | KRW 4.365,00 | 13,81K |
| 2026-09-21 | KRW 4.435,00 | -0,22 % | KRW 4.450,00 | KRW 4.520,00 | KRW 4.410,00 | 10,17K |
| 2026-09-18 | KRW 4.445,00 | -0,45 % | KRW 4.455,00 | KRW 4.485,00 | KRW 4.405,00 | 21,77K |
| 2026-09-17 | KRW 4.465,00 | -0,78 % | KRW 4.500,00 | KRW 4.500,00 | KRW 4.395,00 | 17,73K |
| 2026-09-16 | KRW 4.500,00 | -1,42 % | KRW 4.545,00 | KRW 4.750,00 | KRW 4.440,00 | 19,96K |
| 2026-09-15 | KRW 4.565,00 | -2,25 % | KRW 4.635,00 | KRW 4.670,00 | KRW 4.500,00 | 24,92K |
| 2026-09-14 | KRW 4.670,00 | -0,32 % | KRW 4.685,00 | KRW 4.755,00 | KRW 4.365,00 | 46,38K |
| 2026-09-11 | KRW 4.685,00 | +7,45 % | KRW 4.350,00 | KRW 4.850,00 | KRW 4.200,00 | 110,22K |
| 2026-09-10 | KRW 4.360,00 | -3,96 % | KRW 4.620,00 | KRW 4.620,00 | KRW 4.360,00 | 31,80K |
| 2026-09-09 | KRW 4.540,00 | -4,72 % | KRW 4.730,00 | KRW 4.835,00 | KRW 4.500,00 | 40,64K |
| 2026-09-08 | KRW 4.765,00 | +2,69 % | KRW 4.640,00 | KRW 4.795,00 | KRW 4.590,00 | 159,13K |
| 2026-09-07 | KRW 4.640,00 | 0,00 % | KRW 4.600,00 | KRW 4.695,00 | KRW 4.600,00 | 47,74K |
| 2026-09-04 | KRW 4.640,00 | +0,87 % | KRW 4.670,00 | KRW 4.675,00 | KRW 4.570,00 | 40,04K |
| 2026-09-03 | KRW 4.600,00 | -0,11 % | KRW 4.605,00 | KRW 4.660,00 | KRW 4.600,00 | 47,66K |
| 2026-09-02 | KRW 4.605,00 | -1,07 % | KRW 4.655,00 | KRW 4.680,00 | KRW 4.605,00 | 43,13K |
| 2026-09-01 | KRW 4.655,00 | +0,32 % | KRW 4.640,00 | KRW 4.675,00 | KRW 4.600,00 | 23,17K |
| 2026-08-31 | KRW 4.640,00 | +0,76 % | KRW 4.600,00 | KRW 4.685,00 | KRW 4.555,00 | 58,16K |
| 2026-08-28 | KRW 4.605,00 | +0,55 % | KRW 4.580,00 | KRW 4.640,00 | KRW 4.575,00 | 25,72K |
| 2026-08-27 | KRW 4.580,00 | -0,43 % | KRW 4.605,00 | KRW 4.645,00 | KRW 4.570,00 | 45,01K |
| 2026-08-26 | KRW 4.600,00 | -0,65 % | KRW 4.630,00 | KRW 4.685,00 | KRW 4.560,00 | 96,03K |
| 2026-08-25 | KRW 4.630,00 | +1,76 % | KRW 4.550,00 | KRW 4.685,00 | KRW 4.530,00 | 106,43K |
| 2026-08-24 | KRW 4.550,00 | +0,78 % | KRW 4.505,00 | KRW 4.640,00 | KRW 4.505,00 | 52,03K |
| 2026-08-21 | KRW 4.515,00 | -0,99 % | KRW 4.585,00 | KRW 5.040,00 | KRW 4.480,00 | 837,01K |
| 2026-08-20 | KRW 4.560,00 | -0,44 % | KRW 4.580,00 | KRW 4.600,00 | KRW 4.545,00 | 112,68K |
| 2026-08-19 | KRW 4.580,00 | -1,40 % | KRW 4.665,00 | KRW 4.690,00 | KRW 4.540,00 | 166,19K |
| 2026-08-18 | KRW 4.645,00 | +8,28 % | KRW 4.880,00 | KRW 4.905,00 | KRW 4.550,00 | 507,37K |
| 2026-08-14 | KRW 4.290,00 | +4,89 % | KRW 4.080,00 | KRW 4.300,00 | KRW 4.080,00 | 89,64K |
| 2026-08-13 | KRW 4.090,00 | +1,36 % | KRW 4.040,00 | KRW 4.140,00 | KRW 3.955,00 | 33,28K |
| 2026-08-12 | KRW 4.035,00 | +3,86 % | KRW 3.890,00 | KRW 4.080,00 | KRW 3.875,00 | 65,48K |
| 2026-08-11 | KRW 3.885,00 | +2,37 % | KRW 3.785,00 | KRW 3.900,00 | KRW 3.775,00 | 18,20K |
| 2026-08-10 | KRW 3.795,00 | -0,13 % | KRW 3.850,00 | KRW 3.935,00 | KRW 3.790,00 | 30,82K |
| 2026-08-07 | KRW 3.800,00 | +0,26 % | KRW 3.780,00 | KRW 3.850,00 | KRW 3.760,00 | 13,77K |
| 2026-08-06 | KRW 3.790,00 | -1,04 % | KRW 3.850,00 | KRW 3.850,00 | KRW 3.735,00 | 20,24K |
| 2026-08-05 | KRW 3.830,00 | +3,10 % | KRW 3.715,00 | KRW 3.865,00 | KRW 3.685,00 | 37,27K |
| 2026-08-04 | KRW 3.715,00 | +0,41 % | KRW 3.645,00 | KRW 3.810,00 | KRW 3.630,00 | 59,76K |
| 2026-08-03 | KRW 3.700,00 | +7,09 % | KRW 3.500,00 | KRW 3.740,00 | KRW 3.450,00 | 93,43K |
| 2026-07-31 | KRW 3.455,00 | +9,86 % | KRW 3.200,00 | KRW 3.500,00 | KRW 3.155,00 | 37,36K |
| 2026-07-30 | KRW 3.145,00 | +1,45 % | KRW 3.100,00 | KRW 3.320,00 | KRW 3.100,00 | 21,67K |
| 2026-07-29 | KRW 3.100,00 | -3,58 % | KRW 3.215,00 | KRW 3.240,00 | KRW 3.075,00 | 31,50K |
| 2026-07-28 | KRW 3.215,00 | -5,16 % | KRW 3.300,00 | KRW 3.375,00 | KRW 3.210,00 | 17,67K |
| 2026-07-27 | KRW 3.390,00 | -0,73 % | KRW 3.410,00 | KRW 3.460,00 | KRW 3.350,00 | 8,23K |
| 2026-07-24 | KRW 3.415,00 | -1,59 % | KRW 3.470,00 | KRW 3.470,00 | KRW 3.360,00 | 21,63K |
| 2026-07-23 | KRW 3.470,00 | +3,89 % | KRW 3.355,00 | KRW 3.495,00 | KRW 3.305,00 | 22,52K |
| 2026-07-22 | KRW 3.340,00 | -0,30 % | KRW 3.350,00 | KRW 3.465,00 | KRW 3.340,00 | 33,98K |
| 2026-07-21 | KRW 3.350,00 | +1,98 % | KRW 3.210,00 | KRW 3.510,00 | KRW 3.175,00 | 27,01K |
| 2026-07-20 | KRW 3.285,00 | -5,60 % | KRW 3.540,00 | KRW 3.540,00 | KRW 3.200,00 | 57,02K |
| 2026-07-16 | KRW 3.480,00 | +5,14 % | KRW 3.310,00 | KRW 3.755,00 | KRW 3.300,00 | 184,12K |
| 2026-07-15 | KRW 3.310,00 | +4,42 % | KRW 3.170,00 | KRW 3.345,00 | KRW 3.170,00 | 24,91K |
| 2026-07-14 | KRW 3.170,00 | -0,94 % | KRW 3.195,00 | KRW 3.220,00 | KRW 3.040,00 | 19,06K |
| 2026-07-13 | KRW 3.200,00 | -3,76 % | KRW 3.325,00 | KRW 3.360,00 | KRW 3.140,00 | 30,88K |
| 2026-07-10 | KRW 3.325,00 | +5,72 % | KRW 3.145,00 | KRW 3.350,00 | KRW 3.060,00 | 30,12K |
| 2026-07-09 | KRW 3.145,00 | -2,33 % | KRW 3.220,00 | KRW 3.275,00 | KRW 3.090,00 | 27,06K |
| 2026-07-08 | KRW 3.220,00 | -2,28 % | KRW 3.245,00 | KRW 3.430,00 | KRW 3.210,00 | 23,39K |
| 2026-07-07 | KRW 3.295,00 | +0,46 % | KRW 3.210,00 | KRW 3.375,00 | KRW 3.210,00 | 18,50K |
| 2026-07-06 | KRW 3.280,00 | +0,92 % | KRW 3.250,00 | KRW 3.325,00 | KRW 3.170,00 | 22,86K |
| 2026-07-03 | KRW 3.250,00 | -1,22 % | KRW 3.290,00 | KRW 3.335,00 | KRW 3.170,00 | 17,21K |
| 2026-07-02 | KRW 3.290,00 | -0,15 % | KRW 3.295,00 | KRW 3.400,00 | KRW 3.195,00 | 31,07K |
| 2026-07-01 | KRW 3.295,00 | +4,94 % | KRW 3.140,00 | KRW 3.295,00 | KRW 3.120,00 | 16,84K |
| 2026-06-30 | KRW 3.140,00 | -2,48 % | KRW 3.240,00 | KRW 3.300,00 | KRW 3.140,00 | 17,41K |
| 2026-06-29 | KRW 3.220,00 | +6,98 % | KRW 3.010,00 | KRW 3.250,00 | KRW 3.010,00 | 15,20K |
| 2026-06-26 | KRW 3.010,00 | -3,83 % | KRW 3.105,00 | KRW 3.105,00 | KRW 2.795,00 | 52,97K |
| 2026-06-25 | KRW 3.130,00 | +2,12 % | KRW 3.075,00 | KRW 3.330,00 | KRW 3.065,00 | 41,88K |
| 2026-06-24 | KRW 3.065,00 | -1,13 % | KRW 3.100,00 | KRW 3.150,00 | KRW 3.035,00 | 47,88K |
| 2026-06-23 | KRW 3.100,00 | -7,74 % | KRW 3.360,00 | KRW 3.360,00 | KRW 3.100,00 | 46,28K |
| 2026-06-22 | KRW 3.360,00 | -2,04 % | KRW 3.425,00 | KRW 3.425,00 | KRW 3.300,00 | 38,12K |
| 2026-06-19 | KRW 3.430,00 | -3,52 % | KRW 3.555,00 | KRW 3.600,00 | KRW 3.390,00 | 41,10K |
| 2026-06-18 | KRW 3.555,00 | -3,53 % | KRW 3.685,00 | KRW 3.725,00 | KRW 3.510,00 | 38,12K |
| 2026-06-17 | KRW 3.685,00 | -1,07 % | KRW 3.700,00 | KRW 3.770,00 | KRW 3.650,00 | 28,90K |
| 2026-06-16 | KRW 3.725,00 | +0,13 % | KRW 3.720,00 | KRW 3.805,00 | KRW 3.645,00 | 59,25K |
| 2026-06-15 | KRW 3.720,00 | -1,20 % | KRW 3.765,00 | KRW 3.870,00 | KRW 3.620,00 | 54,72K |
| 2026-06-12 | KRW 3.765,00 | -4,20 % | KRW 3.915,00 | KRW 3.920,00 | KRW 3.705,00 | 108,64K |
| 2026-06-11 | KRW 3.930,00 | +11,49 % | KRW 3.525,00 | KRW 4.450,00 | KRW 3.480,00 | 526,70K |
| 2026-06-10 | KRW 3.525,00 | +0,43 % | KRW 3.510,00 | KRW 3.850,00 | KRW 3.485,00 | 51,19K |
| 2026-06-09 | KRW 3.510,00 | +1,59 % | KRW 3.455,00 | KRW 3.605,00 | KRW 3.405,00 | 37,87K |
| 2026-06-08 | KRW 3.455,00 | -6,11 % | KRW 3.555,00 | KRW 3.660,00 | KRW 3.295,00 | 55,33K |
| 2026-06-05 | KRW 3.680,00 | -1,74 % | KRW 3.745,00 | KRW 3.780,00 | KRW 3.615,00 | 30,95K |
| 2026-06-04 | KRW 3.745,00 | -3,35 % | KRW 4.030,00 | KRW 4.030,00 | KRW 3.650,00 | 37,60K |
| 2026-06-02 | KRW 3.875,00 | +3,75 % | KRW 3.735,00 | KRW 3.995,00 | KRW 3.625,00 | 70,68K |
| 2026-06-01 | KRW 3.735,00 | -3,74 % | KRW 3.995,00 | KRW 3.995,00 | KRW 3.600,00 | 82,96K |
| 2026-05-29 | KRW 3.880,00 | -3,96 % | KRW 4.050,00 | KRW 4.100,00 | KRW 3.805,00 | 74,98K |
| 2026-05-28 | KRW 4.040,00 | -0,62 % | KRW 4.090,00 | KRW 4.195,00 | KRW 3.905,00 | 55,56K |
| 2026-05-27 | KRW 4.065,00 | -6,12 % | KRW 4.330,00 | KRW 4.330,00 | KRW 4.035,00 | 85,23K |
| 2026-05-26 | KRW 4.330,00 | -2,91 % | KRW 4.460,00 | KRW 4.570,00 | KRW 4.330,00 | 42,94K |
| 2026-05-22 | KRW 4.460,00 | +3,36 % | KRW 4.320,00 | KRW 4.480,00 | KRW 4.315,00 | 51,18K |