SANGBO Co., Ltd. 027580
KRX · Südkorea · Prozessindustrie
KRW 1.923,00-22,00 (-1,13 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1.945,00 | +0,62 % | KRW 1.933,00 | KRW 1.987,00 | KRW 1.903,00 | 112,58K |
| 2026-09-30 | KRW 1.933,00 | +3,87 % | KRW 1.846,00 | KRW 1.974,00 | KRW 1.803,00 | 47,08K |
| 2026-09-29 | KRW 1.861,00 | +1,42 % | KRW 1.820,00 | KRW 1.862,00 | KRW 1.790,00 | 32,49K |
| 2026-09-28 | KRW 1.835,00 | +0,71 % | KRW 1.899,00 | KRW 1.899,00 | KRW 1.781,00 | 109,05K |
| 2026-09-23 | KRW 1.822,00 | -3,19 % | KRW 1.882,00 | KRW 1.893,00 | KRW 1.771,00 | 72,74K |
| 2026-09-22 | KRW 1.882,00 | -2,59 % | KRW 1.945,00 | KRW 1.956,00 | KRW 1.842,00 | 78,01K |
| 2026-09-21 | KRW 1.932,00 | +3,87 % | KRW 1.858,00 | KRW 1.995,00 | KRW 1.826,00 | 112,59K |
| 2026-09-18 | KRW 1.860,00 | +5,68 % | KRW 1.714,00 | KRW 1.873,00 | KRW 1.714,00 | 76,17K |
| 2026-09-17 | KRW 1.760,00 | -1,95 % | KRW 1.744,00 | KRW 1.830,00 | KRW 1.744,00 | 39,77K |
| 2026-09-16 | KRW 1.795,00 | +2,28 % | KRW 1.755,00 | KRW 1.801,00 | KRW 1.722,00 | 58,89K |
| 2026-09-15 | KRW 1.755,00 | +5,98 % | KRW 1.655,00 | KRW 1.775,00 | KRW 1.610,00 | 74,47K |
| 2026-09-14 | KRW 1.656,00 | +2,79 % | KRW 1.611,00 | KRW 1.726,00 | KRW 1.611,00 | 81,33K |
| 2026-09-11 | KRW 1.611,00 | +0,06 % | KRW 1.593,00 | KRW 1.705,00 | KRW 1.585,00 | 53,06K |
| 2026-09-10 | KRW 1.610,00 | +0,63 % | KRW 1.601,00 | KRW 1.627,00 | KRW 1.583,00 | 23,77K |
| 2026-09-09 | KRW 1.600,00 | -0,44 % | KRW 1.607,00 | KRW 1.666,00 | KRW 1.580,00 | 35,64K |
| 2026-09-08 | KRW 1.607,00 | -4,80 % | KRW 1.688,00 | KRW 1.710,00 | KRW 1.600,00 | 45,72K |
| 2026-09-07 | KRW 1.688,00 | -0,82 % | KRW 1.710,00 | KRW 1.735,00 | KRW 1.677,00 | 25,94K |
| 2026-09-04 | KRW 1.702,00 | +4,42 % | KRW 1.630,00 | KRW 1.720,00 | KRW 1.620,00 | 30,59K |
| 2026-09-03 | KRW 1.630,00 | +0,25 % | KRW 1.611,00 | KRW 1.710,00 | KRW 1.580,00 | 52,54K |
| 2026-09-02 | KRW 1.626,00 | -0,25 % | KRW 1.693,00 | KRW 1.693,00 | KRW 1.585,00 | 21,89K |
| 2026-09-01 | KRW 1.630,00 | +0,56 % | KRW 1.639,00 | KRW 1.787,00 | KRW 1.621,00 | 43,44K |
| 2026-08-31 | KRW 1.621,00 | +0,56 % | KRW 1.609,00 | KRW 1.645,00 | KRW 1.580,00 | 19,07K |
| 2026-08-28 | KRW 1.612,00 | -0,68 % | KRW 1.623,00 | KRW 1.645,00 | KRW 1.565,00 | 19,62K |
| 2026-08-27 | KRW 1.623,00 | +3,05 % | KRW 1.575,00 | KRW 1.645,00 | KRW 1.575,00 | 22,08K |
| 2026-08-26 | KRW 1.575,00 | -1,56 % | KRW 1.600,00 | KRW 1.630,00 | KRW 1.553,00 | 25,86K |
| 2026-08-25 | KRW 1.600,00 | -0,12 % | KRW 1.602,00 | KRW 1.649,00 | KRW 1.522,00 | 43,45K |
| 2026-08-24 | KRW 1.602,00 | -1,96 % | KRW 1.626,00 | KRW 1.686,00 | KRW 1.602,00 | 19,26K |
| 2026-08-21 | KRW 1.634,00 | -1,74 % | KRW 1.663,00 | KRW 1.693,00 | KRW 1.611,00 | 36,90K |
| 2026-08-20 | KRW 1.663,00 | +0,73 % | KRW 1.635,00 | KRW 1.735,00 | KRW 1.610,00 | 50,48K |
| 2026-08-19 | KRW 1.651,00 | +0,86 % | KRW 1.637,00 | KRW 1.687,00 | KRW 1.601,00 | 25,51K |
| 2026-08-18 | KRW 1.637,00 | -2,85 % | KRW 1.685,00 | KRW 1.720,00 | KRW 1.621,00 | 49,04K |
| 2026-08-14 | KRW 1.685,00 | -1,46 % | KRW 1.708,00 | KRW 1.710,00 | KRW 1.663,00 | 32,64K |
| 2026-08-13 | KRW 1.710,00 | -1,27 % | KRW 1.775,00 | KRW 1.775,00 | KRW 1.683,00 | 61,30K |
| 2026-08-12 | KRW 1.732,00 | -3,67 % | KRW 1.804,00 | KRW 1.864,00 | KRW 1.730,00 | 113,79K |
| 2026-08-11 | KRW 1.798,00 | -1,26 % | KRW 1.821,00 | KRW 1.863,00 | KRW 1.777,00 | 122,38K |
| 2026-08-10 | KRW 1.821,00 | +5,26 % | KRW 1.748,00 | KRW 2.245,00 | KRW 1.748,00 | 1,33M |
| 2026-08-07 | KRW 1.730,00 | +1,35 % | KRW 1.699,00 | KRW 1.756,00 | KRW 1.666,00 | 51,15K |
| 2026-08-06 | KRW 1.707,00 | -5,48 % | KRW 1.806,00 | KRW 1.806,00 | KRW 1.669,00 | 77,47K |
| 2026-08-05 | KRW 1.806,00 | +20,24 % | KRW 1.600,00 | KRW 1.808,00 | KRW 1.503,00 | 220,46K |
| 2026-08-04 | KRW 1.502,00 | +3,51 % | KRW 1.439,00 | KRW 1.595,00 | KRW 1.439,00 | 49,80K |
| 2026-08-03 | KRW 1.451,00 | +3,42 % | KRW 1.464,00 | KRW 1.464,00 | KRW 1.403,00 | 1,77M |
| 2026-07-31 | KRW 1.403,00 | +1,96 % | KRW 1.376,00 | KRW 1.448,00 | KRW 1.376,00 | 22,45K |
| 2026-07-30 | KRW 1.376,00 | -4,91 % | KRW 1.350,00 | KRW 1.470,00 | KRW 1.350,00 | 41,22K |
| 2026-07-29 | KRW 1.447,00 | +4,40 % | KRW 1.386,00 | KRW 1.480,00 | KRW 1.347,00 | 35,15K |
| 2026-07-28 | KRW 1.386,00 | -6,35 % | KRW 1.480,00 | KRW 1.500,00 | KRW 1.347,00 | 33,52K |
| 2026-07-27 | KRW 1.480,00 | +3,35 % | KRW 1.432,00 | KRW 1.550,00 | KRW 1.432,00 | 39,64K |
| 2026-07-24 | KRW 1.432,00 | -1,85 % | KRW 1.447,00 | KRW 1.490,00 | KRW 1.413,00 | 17,47K |
| 2026-07-23 | KRW 1.459,00 | +4,14 % | KRW 1.401,00 | KRW 1.499,00 | KRW 1.401,00 | 40,02K |
| 2026-07-22 | KRW 1.401,00 | -1,06 % | KRW 1.416,00 | KRW 1.488,00 | KRW 1.401,00 | 18,54K |
| 2026-07-21 | KRW 1.416,00 | -1,67 % | KRW 1.483,00 | KRW 1.500,00 | KRW 1.389,00 | 31,60K |
| 2026-07-20 | KRW 1.440,00 | +0,28 % | KRW 1.436,00 | KRW 1.510,00 | KRW 1.409,00 | 33,41K |
| 2026-07-16 | KRW 1.436,00 | +0,07 % | KRW 1.435,00 | KRW 1.475,00 | KRW 1.348,00 | 18,40K |
| 2026-07-15 | KRW 1.435,00 | +4,90 % | KRW 1.368,00 | KRW 1.458,00 | KRW 1.368,00 | 25,46K |
| 2026-07-14 | KRW 1.368,00 | -0,29 % | KRW 1.361,00 | KRW 1.394,00 | KRW 1.325,00 | 38,47K |
| 2026-07-13 | KRW 1.372,00 | -0,58 % | KRW 1.440,00 | KRW 1.476,00 | KRW 1.345,00 | 40,28K |
| 2026-07-10 | KRW 1.380,00 | +7,73 % | KRW 1.232,00 | KRW 1.500,00 | KRW 1.232,00 | 97,89K |
| 2026-07-09 | KRW 1.281,00 | -3,32 % | KRW 1.261,00 | KRW 1.400,00 | KRW 1.261,00 | 42,20K |
| 2026-07-08 | KRW 1.325,00 | -1,92 % | KRW 1.385,00 | KRW 1.500,00 | KRW 1.320,00 | 41,78K |
| 2026-07-07 | KRW 1.351,00 | -5,46 % | KRW 1.465,00 | KRW 1.465,00 | KRW 1.350,00 | 31,99K |
| 2026-07-06 | KRW 1.429,00 | +6,88 % | KRW 1.390,00 | KRW 1.465,00 | KRW 1.345,00 | 27,25K |
| 2026-07-03 | KRW 1.337,00 | -1,33 % | KRW 1.356,00 | KRW 1.395,00 | KRW 1.305,00 | 88,24K |
| 2026-07-02 | KRW 1.355,00 | -1,24 % | KRW 1.398,00 | KRW 1.400,00 | KRW 1.307,00 | 40,85K |
| 2026-07-01 | KRW 1.372,00 | +9,50 % | KRW 1.230,00 | KRW 1.459,00 | KRW 1.230,00 | 93,80K |
| 2026-06-30 | KRW 1.253,00 | -2,94 % | KRW 1.291,00 | KRW 1.295,00 | KRW 1.201,00 | 38,00K |
| 2026-06-29 | KRW 1.291,00 | +8,03 % | KRW 1.150,00 | KRW 1.291,00 | KRW 1.150,00 | 91,82K |
| 2026-06-26 | KRW 1.195,00 | -2,69 % | KRW 1.228,00 | KRW 1.273,00 | KRW 1.170,00 | 81,92K |
| 2026-06-25 | KRW 1.228,00 | -3,84 % | KRW 1.277,00 | KRW 1.347,00 | KRW 1.222,00 | 66,76K |
| 2026-06-24 | KRW 1.277,00 | -3,91 % | KRW 1.318,00 | KRW 1.399,00 | KRW 1.250,00 | 90,76K |
| 2026-06-23 | KRW 1.329,00 | -9,10 % | KRW 1.450,00 | KRW 1.474,00 | KRW 1.320,00 | 65,03K |
| 2026-06-22 | KRW 1.462,00 | -5,06 % | KRW 1.540,00 | KRW 1.639,00 | KRW 1.460,00 | 94,46K |
| 2026-06-19 | KRW 1.540,00 | -9,41 % | KRW 1.700,00 | KRW 1.703,00 | KRW 1.531,00 | 100,29K |
| 2026-06-18 | KRW 1.700,00 | -3,63 % | KRW 1.800,00 | KRW 1.800,00 | KRW 1.700,00 | 28,85K |
| 2026-06-17 | KRW 1.764,00 | +4,56 % | KRW 1.736,00 | KRW 1.790,00 | KRW 1.687,00 | 48,74K |
| 2026-06-16 | KRW 1.687,00 | -1,75 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.671,00 | 35,26K |
| 2026-06-15 | KRW 1.717,00 | -0,98 % | KRW 1.739,00 | KRW 1.895,00 | KRW 1.672,00 | 49,78K |
| 2026-06-12 | KRW 1.734,00 | +5,09 % | KRW 1.650,00 | KRW 1.795,00 | KRW 1.650,00 | 96,29K |
| 2026-06-11 | KRW 1.650,00 | +4,56 % | KRW 1.578,00 | KRW 1.735,00 | KRW 1.566,00 | 81,52K |
| 2026-06-10 | KRW 1.578,00 | -11,40 % | KRW 1.784,00 | KRW 1.810,00 | KRW 1.551,00 | 260 |
| 2026-06-09 | KRW 1.781,00 | -0,22 % | KRW 1.804,00 | KRW 1.848,00 | KRW 1.755,00 | 83,98K |
| 2026-06-08 | KRW 1.785,00 | -7,85 % | KRW 1.870,00 | KRW 1.937,00 | KRW 1.776,00 | 89,19K |
| 2026-06-05 | KRW 1.937,00 | -3,87 % | KRW 2.020,00 | KRW 2.035,00 | KRW 1.936,00 | 78,74K |
| 2026-06-04 | KRW 2.015,00 | -5,62 % | KRW 2.055,00 | KRW 2.200,00 | KRW 1.991,00 | 166,87K |
| 2026-06-02 | KRW 2.135,00 | -2,95 % | KRW 2.200,00 | KRW 2.250,00 | KRW 1.981,00 | 207,89K |
| 2026-06-01 | KRW 2.200,00 | -9,65 % | KRW 2.410,00 | KRW 2.535,00 | KRW 2.200,00 | 305,98K |
| 2026-05-29 | KRW 2.435,00 | -7,41 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.370,00 | 356,66K |
| 2026-05-28 | KRW 2.630,00 | -11,89 % | KRW 2.890,00 | KRW 2.895,00 | KRW 2.605,00 | 840,58K |
| 2026-05-27 | KRW 2.985,00 | +5,11 % | KRW 2.920,00 | KRW 3.690,00 | KRW 2.890,00 | 6,71M |
| 2026-05-26 | KRW 2.840,00 | +29,98 % | KRW 2.295,00 | KRW 2.840,00 | KRW 2.265,00 | 547,35K |
| 2026-05-22 | KRW 2.185,00 | +2,10 % | KRW 2.125,00 | KRW 2.245,00 | KRW 2.085,00 | 88,99K |
| 2026-05-21 | KRW 2.140,00 | +5,94 % | KRW 2.000,00 | KRW 2.190,00 | KRW 2.000,00 | 153,80K |