SJM Holdings Co., Ltd. 025530
KRX · Südkorea · Produzierendes Gewerbe
KRW 3.630,00+5,00 (+0,14 %)
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 3.630,00 | +0,14 % | KRW 3.625,00 | KRW 3.640,00 | KRW 3.590,00 | 3,15K |
| 2026-10-01 | KRW 3.625,00 | +0,97 % | KRW 3.590,00 | KRW 3.635,00 | KRW 3.590,00 | 4,86K |
| 2026-09-30 | KRW 3.590,00 | -0,14 % | KRW 3.615,00 | KRW 3.630,00 | KRW 3.580,00 | 1,40K |
| 2026-09-29 | KRW 3.595,00 | -1,51 % | KRW 3.645,00 | KRW 3.645,00 | KRW 3.585,00 |
| 3,94K |
| 2026-09-28 | KRW 3.650,00 | -0,14 % | KRW 3.655,00 | KRW 3.665,00 | KRW 3.625,00 | 3,53K |
| 2026-09-23 | KRW 3.655,00 | +1,11 % | KRW 3.615,00 | KRW 3.660,00 | KRW 3.600,00 | 5,24K |
| 2026-09-22 | KRW 3.615,00 | +0,28 % | KRW 3.660,00 | KRW 3.660,00 | KRW 3.600,00 | 1,98K |
| 2026-09-21 | KRW 3.605,00 | -0,69 % | KRW 3.630,00 | KRW 3.630,00 | KRW 3.595,00 | 5,47K |
| 2026-09-18 | KRW 3.630,00 | +0,28 % | KRW 3.645,00 | KRW 3.650,00 | KRW 3.600,00 | 8,37K |
| 2026-09-17 | KRW 3.620,00 | +0,56 % | KRW 3.600,00 | KRW 3.650,00 | KRW 3.600,00 | 10,16K |
| 2026-09-16 | KRW 3.600,00 | +0,14 % | KRW 3.595,00 | KRW 3.615,00 | KRW 3.560,00 | 3,96K |
| 2026-09-15 | KRW 3.595,00 | +0,42 % | KRW 3.605,00 | KRW 3.615,00 | KRW 3.535,00 | 5,57K |
| 2026-09-14 | KRW 3.580,00 | -0,56 % | KRW 3.580,00 | KRW 3.595,00 | KRW 3.540,00 | 2,60K |
| 2026-09-11 | KRW 3.600,00 | 0,00 % | KRW 3.600,00 | KRW 3.600,00 | KRW 3.545,00 | 3,25K |
| 2026-09-10 | KRW 3.600,00 | +1,55 % | KRW 3.575,00 | KRW 3.680,00 | KRW 3.545,00 | 659 |
| 2026-09-09 | KRW 3.545,00 | -0,84 % | KRW 3.600,00 | KRW 3.600,00 | KRW 3.515,00 | 8,61K |
| 2026-09-08 | KRW 3.575,00 | -0,97 % | KRW 3.620,00 | KRW 3.620,00 | KRW 3.560,00 | 13,26K |
| 2026-09-07 | KRW 3.610,00 | -1,23 % | KRW 3.655,00 | KRW 3.670,00 | KRW 3.610,00 | 4,05K |
| 2026-09-04 | KRW 3.655,00 | +0,97 % | KRW 3.650,00 | KRW 3.660,00 | KRW 3.580,00 | 8,74K |
| 2026-09-03 | KRW 3.620,00 | -0,55 % | KRW 3.640,00 | KRW 3.650,00 | KRW 3.550,00 | 13,38K |
| 2026-09-02 | KRW 3.640,00 | +0,55 % | KRW 3.620,00 | KRW 3.650,00 | KRW 3.565,00 | 4,81K |
| 2026-09-01 | KRW 3.620,00 | 0,00 % | KRW 3.620,00 | KRW 3.650,00 | KRW 3.590,00 | 7,89K |
| 2026-08-31 | KRW 3.620,00 | -0,55 % | KRW 3.610,00 | KRW 3.635,00 | KRW 3.575,00 | 9,96K |
| 2026-08-28 | KRW 3.640,00 | +0,28 % | KRW 3.630,00 | KRW 3.675,00 | KRW 3.595,00 | 8,78K |
| 2026-08-27 | KRW 3.630,00 | 0,00 % | KRW 3.675,00 | KRW 3.675,00 | KRW 3.595,00 | 5,90K |
| 2026-08-26 | KRW 3.630,00 | +0,41 % | KRW 3.625,00 | KRW 3.665,00 | KRW 3.620,00 | 14,25K |
| 2026-08-25 | KRW 3.615,00 | +0,84 % | KRW 3.580,00 | KRW 3.625,00 | KRW 3.550,00 | 6,01K |
| 2026-08-24 | KRW 3.585,00 | -0,42 % | KRW 3.590,00 | KRW 3.615,00 | KRW 3.550,00 | 6,89K |
| 2026-08-21 | KRW 3.600,00 | -0,55 % | KRW 3.620,00 | KRW 3.650,00 | KRW 3.520,00 | 13,92K |
| 2026-08-20 | KRW 3.620,00 | +2,40 % | KRW 3.535,00 | KRW 3.620,00 | KRW 3.490,00 | 13,08K |
| 2026-08-19 | KRW 3.535,00 | -0,42 % | KRW 3.530,00 | KRW 3.560,00 | KRW 3.495,00 | 13,31K |
| 2026-08-18 | KRW 3.550,00 | +0,28 % | KRW 3.550,00 | KRW 3.600,00 | KRW 3.490,00 | 11,34K |
| 2026-08-14 | KRW 3.540,00 | +0,43 % | KRW 3.525,00 | KRW 3.540,00 | KRW 3.490,00 | 11,67K |
| 2026-08-13 | KRW 3.525,00 | +0,14 % | KRW 3.520,00 | KRW 3.525,00 | KRW 3.460,00 | 10,06K |
| 2026-08-12 | KRW 3.520,00 | +0,14 % | KRW 3.520,00 | KRW 3.520,00 | KRW 3.445,00 | 7,05K |
| 2026-08-11 | KRW 3.515,00 | +0,14 % | KRW 3.490,00 | KRW 3.550,00 | KRW 3.490,00 | 6,39K |
| 2026-08-10 | KRW 3.510,00 | +1,01 % | KRW 3.475,00 | KRW 3.510,00 | KRW 3.470,00 | 4,40K |
| 2026-08-07 | KRW 3.475,00 | -1,00 % | KRW 3.495,00 | KRW 3.530,00 | KRW 3.445,00 | 29,16K |
| 2026-08-06 | KRW 3.510,00 | +0,14 % | KRW 3.475,00 | KRW 3.510,00 | KRW 3.475,00 | 2,18K |
| 2026-08-05 | KRW 3.505,00 | +0,14 % | KRW 3.520,00 | KRW 3.525,00 | KRW 3.485,00 | 14,38K |
| 2026-08-04 | KRW 3.500,00 | +0,43 % | KRW 3.465,00 | KRW 3.520,00 | KRW 3.450,00 | 13,07K |
| 2026-08-03 | KRW 3.485,00 | 0,00 % | KRW 3.440,00 | KRW 3.545,00 | KRW 3.405,00 | 12,45K |
| 2026-07-31 | KRW 3.485,00 | +1,46 % | KRW 3.455,00 | KRW 3.505,00 | KRW 3.425,00 | 4,95K |
| 2026-07-30 | KRW 3.435,00 | +1,78 % | KRW 3.350,00 | KRW 3.440,00 | KRW 3.345,00 | 1,57K |
| 2026-07-29 | KRW 3.375,00 | -2,17 % | KRW 3.450,00 | KRW 3.485,00 | KRW 3.350,00 | 4,76K |
| 2026-07-28 | KRW 3.450,00 | -2,40 % | KRW 3.535,00 | KRW 3.535,00 | KRW 3.365,00 | 7,33K |
| 2026-07-27 | KRW 3.535,00 | +0,14 % | KRW 3.530,00 | KRW 3.555,00 | KRW 3.510,00 | 6,57K |
| 2026-07-24 | KRW 3.530,00 | -0,70 % | KRW 3.555,00 | KRW 3.560,00 | KRW 3.490,00 | 17,16K |
| 2026-07-23 | KRW 3.555,00 | +0,71 % | KRW 3.530,00 | KRW 3.555,00 | KRW 3.510,00 | 12,49K |
| 2026-07-22 | KRW 3.530,00 | +0,71 % | KRW 3.515,00 | KRW 3.545,00 | KRW 3.505,00 | 3,81K |
| 2026-07-21 | KRW 3.505,00 | +0,43 % | KRW 3.500,00 | KRW 3.530,00 | KRW 3.440,00 | 5,69K |
| 2026-07-20 | KRW 3.490,00 | -1,69 % | KRW 3.550,00 | KRW 3.550,00 | KRW 3.425,00 | 21,07K |
| 2026-07-16 | KRW 3.550,00 | +0,28 % | KRW 3.550,00 | KRW 3.550,00 | KRW 3.505,00 | 19,99K |
| 2026-07-15 | KRW 3.540,00 | +2,61 % | KRW 3.420,00 | KRW 3.550,00 | KRW 3.420,00 | 9,10K |
| 2026-07-14 | KRW 3.450,00 | -0,29 % | KRW 3.460,00 | KRW 3.475,00 | KRW 3.365,00 | 44,91K |
| 2026-07-13 | KRW 3.460,00 | -0,57 % | KRW 3.490,00 | KRW 3.520,00 | KRW 3.430,00 | 6,49K |
| 2026-07-10 | KRW 3.480,00 | +2,35 % | KRW 3.420,00 | KRW 3.500,00 | KRW 3.375,00 | 2,83K |
| 2026-07-09 | KRW 3.400,00 | -0,44 % | KRW 3.360,00 | KRW 3.420,00 | KRW 3.360,00 | 6,11K |
| 2026-07-08 | KRW 3.415,00 | 0,00 % | KRW 3.385,00 | KRW 3.435,00 | KRW 3.350,00 | 8,79K |
| 2026-07-07 | KRW 3.415,00 | -1,87 % | KRW 3.480,00 | KRW 3.510,00 | KRW 3.370,00 | 9,32K |
| 2026-07-06 | KRW 3.480,00 | +0,58 % | KRW 3.435,00 | KRW 3.500,00 | KRW 3.435,00 | 6,48K |
| 2026-07-03 | KRW 3.460,00 | +1,17 % | KRW 3.390,00 | KRW 3.470,00 | KRW 3.370,00 | 6,77K |
| 2026-07-02 | KRW 3.420,00 | -1,44 % | KRW 3.455,00 | KRW 3.455,00 | KRW 3.395,00 | 11,00K |
| 2026-07-01 | KRW 3.470,00 | -0,29 % | KRW 3.455,00 | KRW 3.510,00 | KRW 3.405,00 | 18,71K |
| 2026-06-30 | KRW 3.480,00 | +0,14 % | KRW 3.475,00 | KRW 3.480,00 | KRW 3.405,00 | 3,50K |
| 2026-06-29 | KRW 3.475,00 | +1,61 % | KRW 3.420,00 | KRW 3.485,00 | KRW 3.360,00 | 8,93K |
| 2026-06-26 | KRW 3.420,00 | -0,29 % | KRW 3.425,00 | KRW 3.425,00 | KRW 3.290,00 | 23,17K |
| 2026-06-25 | KRW 3.430,00 | +0,15 % | KRW 3.495,00 | KRW 3.495,00 | KRW 3.350,00 | 14,52K |
| 2026-06-24 | KRW 3.425,00 | +0,44 % | KRW 3.385,00 | KRW 3.450,00 | KRW 3.340,00 | 11,92K |
| 2026-06-23 | KRW 3.410,00 | -1,16 % | KRW 3.410,00 | KRW 3.410,00 | KRW 3.305,00 | 10,94K |
| 2026-06-22 | KRW 3.450,00 | -1,15 % | KRW 3.465,00 | KRW 3.465,00 | KRW 3.300,00 | 11,02K |
| 2026-06-19 | KRW 3.490,00 | 0,00 % | KRW 3.490,00 | KRW 3.495,00 | KRW 3.340,00 | 2,93K |
| 2026-06-18 | KRW 3.490,00 | -1,97 % | KRW 3.560,00 | KRW 3.595,00 | KRW 3.455,00 | 11,95K |
| 2026-06-17 | KRW 3.560,00 | -2,20 % | KRW 3.615,00 | KRW 3.645,00 | KRW 3.560,00 | 5,39K |
| 2026-06-16 | KRW 3.640,00 | +1,11 % | KRW 3.600,00 | KRW 3.640,00 | KRW 3.555,00 | 5,43K |
| 2026-06-15 | KRW 3.600,00 | +2,86 % | KRW 3.560,00 | KRW 3.600,00 | KRW 3.510,00 | 5,96K |
| 2026-06-12 | KRW 3.500,00 | +2,49 % | KRW 3.490,00 | KRW 3.535,00 | KRW 3.420,00 | 13,78K |
| 2026-06-11 | KRW 3.415,00 | -0,15 % | KRW 3.400,00 | KRW 3.545,00 | KRW 3.370,00 | 11,59K |
| 2026-06-10 | KRW 3.420,00 | 0,00 % | KRW 3.390,00 | KRW 3.445,00 | KRW 3.350,00 | 7,64K |
| 2026-06-09 | KRW 3.420,00 | +4,11 % | KRW 3.265,00 | KRW 3.450,00 | KRW 3.255,00 | 16,64K |
| 2026-06-08 | KRW 3.285,00 | -1,94 % | KRW 3.230,00 | KRW 3.320,00 | KRW 3.180,00 | 16,62K |
| 2026-06-05 | KRW 3.350,00 | -2,62 % | KRW 3.445,00 | KRW 3.445,00 | KRW 3.335,00 | 42,89K |
| 2026-06-04 | KRW 3.440,00 | +1,33 % | KRW 3.380,00 | KRW 3.440,00 | KRW 3.350,00 | 7,88K |
| 2026-06-02 | KRW 3.395,00 | -0,59 % | KRW 3.415,00 | KRW 3.415,00 | KRW 3.300,00 | 44,69K |
| 2026-06-01 | KRW 3.415,00 | -4,07 % | KRW 3.620,00 | KRW 3.620,00 | KRW 3.375,00 | 46,47K |
| 2026-05-29 | KRW 3.560,00 | +0,56 % | KRW 3.540,00 | KRW 3.560,00 | KRW 3.460,00 | 15,47K |
| 2026-05-28 | KRW 3.540,00 | -1,53 % | KRW 3.570,00 | KRW 3.590,00 | KRW 3.450,00 | 66,13K |
| 2026-05-27 | KRW 3.595,00 | -3,36 % | KRW 3.720,00 | KRW 3.720,00 | KRW 3.570,00 | 32,65K |
| 2026-05-26 | KRW 3.720,00 | 0,00 % | KRW 3.705,00 | KRW 3.760,00 | KRW 3.660,00 | 65,84K |
| 2026-05-22 | KRW 3.720,00 | +1,64 % | KRW 3.665,00 | KRW 3.725,00 | KRW 3.650,00 | 12,04K |