Synopex, Inc. 025320
KRX · Südkorea · Elektronische Technologie
KRW 3.985,00+50,00 (+1,27 %)
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 3.985,00 | +1,27 % | KRW 4.005,00 | KRW 4.080,00 | KRW 3.950,00 | 405,17K |
| 2026-10-01 | KRW 3.935,00 | +3,55 % | KRW 3.795,00 | KRW 3.935,00 | KRW 3.750,00 | 465,37K |
| 2026-09-30 | KRW 3.800,00 | -0,52 % | KRW 3.830,00 | KRW 3.890,00 | KRW 3.790,00 | 390,91K |
| 2026-09-29 | KRW 3.820,00 | +1,06 % | KRW 3.770,00 | KRW 3.820,00 | KRW 3.650,00 | 482,87K |
| 2026-09-28 | KRW 3.780,00 | -0,26 % | KRW 3.785,00 | KRW 3.895,00 | KRW 3.760,00 | 328,30K |
| 2026-09-23 | KRW 3.790,00 | +0,53 % | KRW 3.795,00 | KRW 3.800,00 | KRW 3.745,00 | 275,81K |
| 2026-09-22 | KRW 3.770,00 | -1,18 % | KRW 3.870,00 | KRW 3.895,00 | KRW 3.755,00 | 350,48K |
| 2026-09-21 | KRW 3.815,00 | -0,52 % | KRW 3.860,00 | KRW 3.860,00 | KRW 3.800,00 | 193,59K |
| 2026-09-18 | KRW 3.835,00 | +0,66 % | KRW 3.875,00 | KRW 3.910,00 | KRW 3.835,00 | 288,83K |
| 2026-09-17 | KRW 3.810,00 | 0,00 % | KRW 3.830,00 | KRW 3.850,00 | KRW 3.770,00 | 224,51K |
| 2026-09-16 | KRW 3.810,00 | 0,00 % | KRW 3.810,00 | KRW 3.835,00 | KRW 3.765,00 | 223,29K |
| 2026-09-15 | KRW 3.810,00 | -0,52 % | KRW 3.810,00 | KRW 3.880,00 | KRW 3.780,00 | 197,82K |
| 2026-09-14 | KRW 3.830,00 | -0,52 % | KRW 3.800,00 | KRW 3.850,00 | KRW 3.755,00 | 306,82K |
| 2026-09-11 | KRW 3.850,00 | -1,41 % | KRW 3.810,00 | KRW 3.870,00 | KRW 3.800,00 | 270,89K |
| 2026-09-10 | KRW 3.905,00 | +1,69 % | KRW 3.840,00 | KRW 3.905,00 | KRW 3.770,00 | 324,26K |
| 2026-09-09 | KRW 3.840,00 | +1,05 % | KRW 3.780,00 | KRW 3.855,00 | KRW 3.765,00 | 269,85K |
| 2026-09-08 | KRW 3.800,00 | -2,19 % | KRW 3.860,00 | KRW 3.885,00 | KRW 3.800,00 | 260,57K |
| 2026-09-07 | KRW 3.885,00 | +0,78 % | KRW 3.885,00 | KRW 3.910,00 | KRW 3.840,00 | 183,65K |
| 2026-09-04 | KRW 3.855,00 | +1,98 % | KRW 3.815,00 | KRW 3.880,00 | KRW 3.785,00 | 284,29K |
| 2026-09-03 | KRW 3.780,00 | -1,18 % | KRW 3.885,00 | KRW 3.905,00 | KRW 3.720,00 | 281,91K |
| 2026-09-02 | KRW 3.825,00 | -4,38 % | KRW 3.875,00 | KRW 3.930,00 | KRW 3.825,00 | 351,09K |
| 2026-09-01 | KRW 4.000,00 | +0,13 % | KRW 4.155,00 | KRW 4.155,00 | KRW 3.970,00 | 638,23K |
| 2026-08-31 | KRW 3.995,00 | +0,13 % | KRW 3.910,00 | KRW 4.000,00 | KRW 3.865,00 | 354,13K |
| 2026-08-28 | KRW 3.990,00 | -0,25 % | KRW 3.975,00 | KRW 4.020,00 | KRW 3.950,00 | 153,85K |
| 2026-08-27 | KRW 4.000,00 | +0,76 % | KRW 3.975,00 | KRW 4.045,00 | KRW 3.920,00 | 340,05K |
| 2026-08-26 | KRW 3.970,00 | -1,98 % | KRW 4.020,00 | KRW 4.060,00 | KRW 3.925,00 | 329,62K |
| 2026-08-25 | KRW 4.050,00 | +3,58 % | KRW 3.900,00 | KRW 4.050,00 | KRW 3.755,00 | 478,20K |
| 2026-08-24 | KRW 3.910,00 | -0,64 % | KRW 3.960,00 | KRW 4.030,00 | KRW 3.890,00 | 304,92K |
| 2026-08-21 | KRW 3.935,00 | -4,72 % | KRW 4.025,00 | KRW 4.030,00 | KRW 3.890,00 | 382,15K |
| 2026-08-20 | KRW 4.130,00 | +3,77 % | KRW 4.060,00 | KRW 4.175,00 | KRW 4.055,00 | 401,12K |
| 2026-08-19 | KRW 3.980,00 | -0,75 % | KRW 3.850,00 | KRW 4.080,00 | KRW 3.840,00 | 574,68K |
| 2026-08-18 | KRW 4.010,00 | -10,29 % | KRW 4.215,00 | KRW 4.230,00 | KRW 3.970,00 | 1,02M |
| 2026-08-14 | KRW 4.470,00 | -3,87 % | KRW 4.610,00 | KRW 4.615,00 | KRW 4.435,00 | 792,90K |
| 2026-08-13 | KRW 4.650,00 | +1,86 % | KRW 4.680,00 | KRW 4.800,00 | KRW 4.560,00 | 1,24M |
| 2026-08-12 | KRW 4.565,00 | -1,30 % | KRW 4.580,00 | KRW 4.625,00 | KRW 4.435,00 | 973,15K |
| 2026-08-11 | KRW 4.625,00 | +12,67 % | KRW 4.180,00 | KRW 4.965,00 | KRW 4.165,00 | 4,83M |
| 2026-08-10 | KRW 4.105,00 | +6,62 % | KRW 3.900,00 | KRW 4.135,00 | KRW 3.875,00 | 705,07K |
| 2026-08-07 | KRW 3.850,00 | -2,78 % | KRW 3.990,00 | KRW 4.070,00 | KRW 3.775,00 | 644,94K |
| 2026-08-06 | KRW 3.960,00 | +1,28 % | KRW 3.845,00 | KRW 4.010,00 | KRW 3.780,00 | 891,54K |
| 2026-08-05 | KRW 3.910,00 | +0,51 % | KRW 3.950,00 | KRW 3.980,00 | KRW 3.830,00 | 890,21K |
| 2026-08-04 | KRW 3.890,00 | +9,89 % | KRW 3.835,00 | KRW 3.895,00 | KRW 3.705,00 | 1,55M |
| 2026-08-03 | KRW 3.540,00 | +2,16 % | KRW 3.420,00 | KRW 3.680,00 | KRW 3.365,00 | 633,66K |
| 2026-07-31 | KRW 3.465,00 | +10,70 % | KRW 3.285,00 | KRW 3.545,00 | KRW 3.250,00 | 645,18K |
| 2026-07-30 | KRW 3.130,00 | +0,16 % | KRW 2.990,00 | KRW 3.235,00 | KRW 2.990,00 | 725,93K |
| 2026-07-29 | KRW 3.125,00 | -9,02 % | KRW 3.435,00 | KRW 3.500,00 | KRW 3.015,00 | 1,07M |
| 2026-07-28 | KRW 3.435,00 | -5,50 % | KRW 3.525,00 | KRW 3.555,00 | KRW 3.310,00 | 863,76K |
| 2026-07-27 | KRW 3.635,00 | +2,54 % | KRW 3.625,00 | KRW 3.775,00 | KRW 3.610,00 | 386,51K |
| 2026-07-24 | KRW 3.545,00 | -3,93 % | KRW 3.595,00 | KRW 3.670,00 | KRW 3.540,00 | 432,10K |
| 2026-07-23 | KRW 3.690,00 | +7,58 % | KRW 3.400,00 | KRW 3.690,00 | KRW 3.400,00 | 711,38K |
| 2026-07-22 | KRW 3.430,00 | -3,52 % | KRW 3.645,00 | KRW 3.700,00 | KRW 3.430,00 | 984,19K |
| 2026-07-21 | KRW 3.555,00 | -0,70 % | KRW 3.550,00 | KRW 3.620,00 | KRW 3.485,00 | 735,11K |
| 2026-07-20 | KRW 3.580,00 | -6,04 % | KRW 3.695,00 | KRW 3.735,00 | KRW 3.580,00 | 487,54K |
| 2026-07-16 | KRW 3.810,00 | -5,93 % | KRW 3.930,00 | KRW 3.975,00 | KRW 3.805,00 | 620,52K |
| 2026-07-15 | KRW 4.050,00 | +3,18 % | KRW 4.025,00 | KRW 4.150,00 | KRW 4.000,00 | 440,26K |
| 2026-07-14 | KRW 3.925,00 | -0,63 % | KRW 3.920,00 | KRW 3.980,00 | KRW 3.785,00 | 869,74K |
| 2026-07-13 | KRW 3.950,00 | -7,06 % | KRW 4.285,00 | KRW 4.340,00 | KRW 3.935,00 | 685,89K |
| 2026-07-10 | KRW 4.250,00 | +4,42 % | KRW 4.150,00 | KRW 4.330,00 | KRW 4.150,00 | 465,84K |
| 2026-07-09 | KRW 4.070,00 | +0,74 % | KRW 4.020,00 | KRW 4.320,00 | KRW 4.020,00 | 702,02K |
| 2026-07-08 | KRW 4.040,00 | -9,01 % | KRW 4.325,00 | KRW 4.375,00 | KRW 4.030,00 | 1,03M |
| 2026-07-07 | KRW 4.440,00 | -1,11 % | KRW 4.460,00 | KRW 4.575,00 | KRW 4.300,00 | 914,10K |
| 2026-07-06 | KRW 4.490,00 | -0,66 % | KRW 4.565,00 | KRW 4.645,00 | KRW 4.295,00 | 834,09K |
| 2026-07-03 | KRW 4.520,00 | -7,76 % | KRW 4.905,00 | KRW 4.975,00 | KRW 4.430,00 | 1,58M |
| 2026-07-02 | KRW 4.900,00 | -11,39 % | KRW 5.190,00 | KRW 5.210,00 | KRW 4.885,00 | 1,12M |
| 2026-07-01 | KRW 5.530,00 | -8,29 % | KRW 5.930,00 | KRW 6.000,00 | KRW 5.420,00 | 1,72M |
| 2026-06-30 | KRW 6.030,00 | +15,74 % | KRW 5.700,00 | KRW 6.270,00 | KRW 5.310,00 | 5,09M |
| 2026-06-29 | KRW 5.210,00 | +16,55 % | KRW 4.635,00 | KRW 5.230,00 | KRW 4.635,00 | 1,48M |
| 2026-06-26 | KRW 4.470,00 | -2,51 % | KRW 4.540,00 | KRW 4.755,00 | KRW 4.390,00 | 680,39K |
| 2026-06-25 | KRW 4.585,00 | -4,08 % | KRW 4.900,00 | KRW 5.170,00 | KRW 4.540,00 | 1,01M |
| 2026-06-24 | KRW 4.780,00 | -0,62 % | KRW 4.855,00 | KRW 4.980,00 | KRW 4.630,00 | 630,08K |
| 2026-06-23 | KRW 4.810,00 | -3,51 % | KRW 5.110,00 | KRW 5.230,00 | KRW 4.750,00 | 1,34M |
| 2026-06-22 | KRW 4.985,00 | +13,42 % | KRW 4.400,00 | KRW 5.070,00 | KRW 4.310,00 | 1,45M |
| 2026-06-19 | KRW 4.395,00 | -0,90 % | KRW 4.450,00 | KRW 4.525,00 | KRW 4.250,00 | 448,60K |
| 2026-06-18 | KRW 4.435,00 | -2,74 % | KRW 4.560,00 | KRW 4.565,00 | KRW 4.435,00 | 211,95K |
| 2026-06-17 | KRW 4.560,00 | +1,90 % | KRW 4.495,00 | KRW 4.605,00 | KRW 4.360,00 | 315,23K |
| 2026-06-16 | KRW 4.475,00 | -3,24 % | KRW 4.680,00 | KRW 4.735,00 | KRW 4.460,00 | 395,04K |
| 2026-06-15 | KRW 4.625,00 | +3,70 % | KRW 4.570,00 | KRW 4.760,00 | KRW 4.570,00 | 343,26K |
| 2026-06-12 | KRW 4.460,00 | +0,68 % | KRW 4.520,00 | KRW 4.630,00 | KRW 4.260,00 | 525,84K |
| 2026-06-11 | KRW 4.430,00 | +5,23 % | KRW 4.120,00 | KRW 4.460,00 | KRW 4.100,00 | 1,03M |
| 2026-06-10 | KRW 4.210,00 | -3,55 % | KRW 4.300,00 | KRW 4.355,00 | KRW 4.140,00 | 1 |
| 2026-06-09 | KRW 4.365,00 | +5,05 % | KRW 4.155,00 | KRW 4.470,00 | KRW 4.155,00 | 843,65K |
| 2026-06-08 | KRW 4.155,00 | -9,67 % | KRW 4.165,00 | KRW 4.450,00 | KRW 4.090,00 | 718,13K |
| 2026-06-05 | KRW 4.600,00 | -5,93 % | KRW 4.850,00 | KRW 4.895,00 | KRW 4.590,00 | 595,95K |
| 2026-06-04 | KRW 4.890,00 | +3,06 % | KRW 4.725,00 | KRW 5.040,00 | KRW 4.725,00 | 438,22K |
| 2026-06-02 | KRW 4.745,00 | -0,84 % | KRW 4.655,00 | KRW 4.815,00 | KRW 4.530,00 | 658,66K |
| 2026-06-01 | KRW 4.785,00 | -3,92 % | KRW 4.890,00 | KRW 4.975,00 | KRW 4.780,00 | 566,16K |
| 2026-05-29 | KRW 4.980,00 | -1,58 % | KRW 5.120,00 | KRW 5.340,00 | KRW 4.870,00 | 669,14K |
| 2026-05-28 | KRW 5.060,00 | -0,20 % | KRW 5.050,00 | KRW 5.080,00 | KRW 4.780,00 | 590,37K |
| 2026-05-27 | KRW 5.070,00 | -7,14 % | KRW 5.540,00 | KRW 5.540,00 | KRW 5.070,00 | 647,86K |
| 2026-05-26 | KRW 5.460,00 | +3,41 % | KRW 5.500,00 | KRW 5.640,00 | KRW 5.410,00 | 541,72K |
| 2026-05-22 | KRW 5.280,00 | +6,24 % | KRW 5.010,00 | KRW 5.380,00 | KRW 5.010,00 | 626,93K |