SAMSUNG E&A CO. LTD. 028050
KRX · Südkorea · Industriedienstleistungen
KRW 47.350,00-350,00 (-0,73 %)
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 47.350,00 | -0,73 % | KRW 48.100,00 | KRW 48.850,00 | KRW 46.700,00 | 1,16M |
| 2026-09-30 | KRW 47.700,00 | +1,17 % | KRW 47.800,00 | KRW 48.850,00 | KRW 47.550,00 | 1,80M |
| 2026-09-29 | KRW 47.150,00 | -5,70 % | KRW 49.200,00 | KRW 49.450,00 | KRW 46.750,00 | 1,66M |
| 2026-09-28 | KRW 50.000,00 | +1,32 % | KRW 49.450,00 | KRW 50.600,00 |
| KRW 48.050,00 |
| 1,55M |
| 2026-09-23 | KRW 49.350,00 | -3,61 % | KRW 51.600,00 | KRW 51.600,00 | KRW 48.600,00 | 2,24M |
| 2026-09-22 | KRW 51.200,00 | -1,54 % | KRW 52.600,00 | KRW 53.200,00 | KRW 50.900,00 | 1,60M |
| 2026-09-21 | KRW 52.000,00 | +0,39 % | KRW 52.000,00 | KRW 53.200,00 | KRW 50.700,00 | 1,60M |
| 2026-09-18 | KRW 51.800,00 | +1,37 % | KRW 51.600,00 | KRW 55.200,00 | KRW 51.500,00 | 5,63M |
| 2026-09-17 | KRW 51.100,00 | +1,19 % | KRW 50.600,00 | KRW 52.000,00 | KRW 50.200,00 | 1,33M |
| 2026-09-16 | KRW 50.500,00 | -0,59 % | KRW 50.400,00 | KRW 50.900,00 | KRW 49.900,00 | 1,28M |
| 2026-09-15 | KRW 50.800,00 | 0,00 % | KRW 50.100,00 | KRW 51.500,00 | KRW 49.400,00 | 1,34M |
| 2026-09-14 | KRW 50.800,00 | -0,39 % | KRW 50.100,00 | KRW 51.800,00 | KRW 49.150,00 | 1,28M |
| 2026-09-11 | KRW 51.000,00 | +1,19 % | KRW 50.500,00 | KRW 51.300,00 | KRW 49.650,00 | 1,77M |
| 2026-09-10 | KRW 50.400,00 | -0,79 % | KRW 49.650,00 | KRW 51.200,00 | KRW 48.400,00 | 1,81M |
| 2026-09-09 | KRW 50.800,00 | +3,36 % | KRW 49.250,00 | KRW 50.900,00 | KRW 48.950,00 | 1,68M |
| 2026-09-08 | KRW 49.150,00 | +2,40 % | KRW 48.550,00 | KRW 51.600,00 | KRW 48.350,00 | 3,11M |
| 2026-09-07 | KRW 48.000,00 | +4,69 % | KRW 45.900,00 | KRW 48.300,00 | KRW 45.050,00 | 1,31M |
| 2026-09-04 | KRW 45.850,00 | -0,54 % | KRW 46.050,00 | KRW 46.050,00 | KRW 44.950,00 | 917,57K |
| 2026-09-03 | KRW 46.100,00 | +5,49 % | KRW 44.050,00 | KRW 47.000,00 | KRW 43.800,00 | 1,49M |
| 2026-09-02 | KRW 43.700,00 | -4,59 % | KRW 44.250,00 | KRW 44.700,00 | KRW 43.500,00 | 1,03M |
| 2026-09-01 | KRW 45.800,00 | -2,76 % | KRW 46.750,00 | KRW 47.000,00 | KRW 45.250,00 | 939,38K |
| 2026-08-31 | KRW 47.100,00 | -3,38 % | KRW 48.000,00 | KRW 48.000,00 | KRW 46.100,00 | 844,11K |
| 2026-08-28 | KRW 48.750,00 | -2,69 % | KRW 49.650,00 | KRW 50.500,00 | KRW 48.050,00 | 1,39M |
| 2026-08-27 | KRW 50.100,00 | +3,83 % | KRW 48.450,00 | KRW 51.000,00 | KRW 47.650,00 | 2,48M |
| 2026-08-26 | KRW 48.250,00 | +5,23 % | KRW 47.000,00 | KRW 48.600,00 | KRW 46.100,00 | 2,24M |
| 2026-08-25 | KRW 45.850,00 | +2,34 % | KRW 44.850,00 | KRW 46.200,00 | KRW 43.450,00 | 1,12M |
| 2026-08-24 | KRW 44.800,00 | -0,78 % | KRW 44.900,00 | KRW 45.850,00 | KRW 44.150,00 | 1,12M |
| 2026-08-21 | KRW 45.150,00 | -6,04 % | KRW 47.400,00 | KRW 47.750,00 | KRW 45.000,00 | 1,55M |
| 2026-08-20 | KRW 48.050,00 | -0,93 % | KRW 48.500,00 | KRW 49.950,00 | KRW 47.700,00 | 1,35M |
| 2026-08-19 | KRW 48.500,00 | +1,25 % | KRW 45.900,00 | KRW 49.600,00 | KRW 45.300,00 | 1,56M |
| 2026-08-18 | KRW 47.900,00 | -3,82 % | KRW 49.350,00 | KRW 49.650,00 | KRW 47.150,00 | 1,25M |
| 2026-08-14 | KRW 49.800,00 | +1,63 % | KRW 49.200,00 | KRW 50.800,00 | KRW 48.450,00 | 1,59M |
| 2026-08-13 | KRW 49.000,00 | -0,61 % | KRW 49.450,00 | KRW 50.400,00 | KRW 48.650,00 | 1,78M |
| 2026-08-12 | KRW 49.300,00 | +0,72 % | KRW 48.800,00 | KRW 50.100,00 | KRW 48.450,00 | 1,41M |
| 2026-08-11 | KRW 48.950,00 | +0,31 % | KRW 48.600,00 | KRW 49.750,00 | KRW 47.750,00 | 1,38M |
| 2026-08-10 | KRW 48.800,00 | +1,46 % | KRW 48.150,00 | KRW 49.100,00 | KRW 47.400,00 | 1,22M |
| 2026-08-07 | KRW 48.100,00 | -2,73 % | KRW 49.150,00 | KRW 49.950,00 | KRW 47.300,00 | 1,78M |
| 2026-08-06 | KRW 49.450,00 | +0,71 % | KRW 49.300,00 | KRW 51.400,00 | KRW 48.300,00 | 2,20M |
| 2026-08-05 | KRW 49.100,00 | +2,83 % | KRW 48.600,00 | KRW 49.650,00 | KRW 47.100,00 | 2,45M |
| 2026-08-04 | KRW 47.750,00 | +7,55 % | KRW 44.400,00 | KRW 48.000,00 | KRW 44.200,00 | 2,75M |
| 2026-08-03 | KRW 44.400,00 | +1,37 % | KRW 42.850,00 | KRW 45.800,00 | KRW 42.150,00 | 1,90M |
| 2026-07-31 | KRW 43.800,00 | +6,83 % | KRW 43.000,00 | KRW 43.800,00 | KRW 42.200,00 | 1,86M |
| 2026-07-30 | KRW 41.000,00 | +3,14 % | KRW 38.900,00 | KRW 43.300,00 | KRW 38.900,00 | 2,22M |
| 2026-07-29 | KRW 39.750,00 | -9,97 % | KRW 45.050,00 | KRW 45.150,00 | KRW 38.500,00 | 2,90M |
| 2026-07-28 | KRW 44.150,00 | -7,35 % | KRW 46.650,00 | KRW 47.150,00 | KRW 43.800,00 | 2,01M |
| 2026-07-27 | KRW 47.650,00 | +0,11 % | KRW 48.100,00 | KRW 48.550,00 | KRW 45.650,00 | 1,87M |
| 2026-07-24 | KRW 47.600,00 | +2,04 % | KRW 46.750,00 | KRW 49.350,00 | KRW 45.500,00 | 4,93M |
| 2026-07-23 | KRW 46.650,00 | +12,95 % | KRW 41.700,00 | KRW 49.700,00 | KRW 41.000,00 | 7,11M |
| 2026-07-22 | KRW 41.300,00 | 0,00 % | KRW 42.450,00 | KRW 42.650,00 | KRW 41.150,00 | 1,44M |
| 2026-07-21 | KRW 41.300,00 | +5,36 % | KRW 38.650,00 | KRW 41.750,00 | KRW 38.550,00 | 1,42M |
| 2026-07-20 | KRW 39.200,00 | -4,04 % | KRW 39.300,00 | KRW 40.450,00 | KRW 38.900,00 | 1,13M |
| 2026-07-16 | KRW 40.850,00 | -4,00 % | KRW 41.500,00 | KRW 42.300,00 | KRW 39.900,00 | 914,94K |
| 2026-07-15 | KRW 42.550,00 | +5,98 % | KRW 41.700,00 | KRW 43.850,00 | KRW 41.500,00 | 1,49M |
| 2026-07-14 | KRW 40.150,00 | -2,31 % | KRW 41.100,00 | KRW 41.650,00 | KRW 38.300,00 | 2,55M |
| 2026-07-13 | KRW 41.100,00 | -6,80 % | KRW 43.900,00 | KRW 44.750,00 | KRW 40.800,00 | 1,72M |
| 2026-07-10 | KRW 44.100,00 | +4,88 % | KRW 42.150,00 | KRW 45.250,00 | KRW 42.150,00 | 1,83M |
| 2026-07-09 | KRW 42.050,00 | -3,33 % | KRW 43.550,00 | KRW 44.650,00 | KRW 41.400,00 | 2,66M |
| 2026-07-08 | KRW 43.500,00 | -8,52 % | KRW 46.500,00 | KRW 46.500,00 | KRW 42.650,00 | 2,51M |
| 2026-07-07 | KRW 47.550,00 | -1,55 % | KRW 47.850,00 | KRW 48.700,00 | KRW 46.200,00 | 2,04M |
| 2026-07-06 | KRW 48.300,00 | +0,42 % | KRW 48.550,00 | KRW 50.300,00 | KRW 47.350,00 | 2,10M |
| 2026-07-03 | KRW 48.100,00 | -1,84 % | KRW 49.300,00 | KRW 49.350,00 | KRW 45.000,00 | 2,74M |
| 2026-07-02 | KRW 49.000,00 | -5,22 % | KRW 50.900,00 | KRW 51.700,00 | KRW 47.750,00 | 3,12M |
| 2026-07-01 | KRW 51.700,00 | +8,61 % | KRW 48.650,00 | KRW 53.500,00 | KRW 47.450,00 | 5,59M |
| 2026-06-30 | KRW 47.600,00 | -0,10 % | KRW 47.400,00 | KRW 48.300,00 | KRW 46.550,00 | 1,63M |
| 2026-06-29 | KRW 47.650,00 | +14,96 % | KRW 42.800,00 | KRW 48.050,00 | KRW 42.050,00 | 3,00M |
| 2026-06-26 | KRW 41.450,00 | -4,05 % | KRW 42.350,00 | KRW 42.900,00 | KRW 39.550,00 | 1,53M |
| 2026-06-25 | KRW 43.200,00 | -1,71 % | KRW 44.600,00 | KRW 45.400,00 | KRW 43.000,00 | 1,19M |
| 2026-06-24 | KRW 43.950,00 | -2,01 % | KRW 44.750,00 | KRW 45.550,00 | KRW 43.000,00 | 1,74M |
| 2026-06-23 | KRW 44.850,00 | -10,12 % | KRW 49.600,00 | KRW 49.700,00 | KRW 44.800,00 | 2,18M |
| 2026-06-22 | KRW 49.900,00 | +2,57 % | KRW 47.900,00 | KRW 51.800,00 | KRW 47.500,00 | 2,14M |
| 2026-06-19 | KRW 48.650,00 | -2,11 % | KRW 49.900,00 | KRW 52.100,00 | KRW 48.050,00 | 3,47M |
| 2026-06-18 | KRW 49.700,00 | -5,33 % | KRW 53.400,00 | KRW 53.400,00 | KRW 49.550,00 | 1,94M |
| 2026-06-17 | KRW 52.500,00 | -7,41 % | KRW 59.200,00 | KRW 59.200,00 | KRW 52.400,00 | 3,68M |
| 2026-06-16 | KRW 56.700,00 | +8,83 % | KRW 52.500,00 | KRW 58.800,00 | KRW 51.600,00 | 6,52M |
| 2026-06-15 | KRW 52.100,00 | +9,45 % | KRW 54.600,00 | KRW 54.600,00 | KRW 50.700,00 | 3,42M |
| 2026-06-12 | KRW 47.600,00 | +4,50 % | KRW 52.000,00 | KRW 52.100,00 | KRW 47.300,00 | 2,52M |
| 2026-06-11 | KRW 45.550,00 | -3,70 % | KRW 45.300,00 | KRW 46.050,00 | KRW 43.200,00 | 2,09M |
| 2026-06-10 | KRW 47.300,00 | +1,83 % | KRW 45.050,00 | KRW 47.350,00 | KRW 44.850,00 | 115 |
| 2026-06-09 | KRW 46.450,00 | +4,50 % | KRW 45.100,00 | KRW 47.200,00 | KRW 44.525,00 | 1,48M |
| 2026-06-08 | KRW 44.450,00 | -8,07 % | KRW 43.400,00 | KRW 45.450,00 | KRW 42.900,00 | 1,21M |
| 2026-06-05 | KRW 48.350,00 | -2,32 % | KRW 48.800,00 | KRW 49.300,00 | KRW 46.900,00 | 1,10M |
| 2026-06-04 | KRW 49.500,00 | +0,41 % | KRW 49.250,00 | KRW 50.400,00 | KRW 48.500,00 | 1,27M |
| 2026-06-02 | KRW 49.300,00 | -1,99 % | KRW 48.800,00 | KRW 49.850,00 | KRW 47.700,00 | 1,64M |
| 2026-06-01 | KRW 50.300,00 | -4,91 % | KRW 50.700,00 | KRW 51.600,00 | KRW 49.950,00 | 1,84M |
| 2026-05-29 | KRW 52.900,00 | +4,13 % | KRW 53.100,00 | KRW 53.800,00 | KRW 49.950,00 | 2,37M |
| 2026-05-28 | KRW 50.800,00 | -0,97 % | KRW 51.300,00 | KRW 51.900,00 | KRW 49.100,00 | 1,67M |
| 2026-05-27 | KRW 51.300,00 | -6,04 % | KRW 53.700,00 | KRW 53.700,00 | KRW 51.200,00 | 1,83M |
| 2026-05-26 | KRW 54.600,00 | +2,25 % | KRW 56.200,00 | KRW 57.700,00 | KRW 53.500,00 | 2,00M |
| 2026-05-22 | KRW 53.400,00 | +4,09 % | KRW 54.300,00 | KRW 54.400,00 | KRW 51.900,00 | 1,67M |
| 2026-05-21 | KRW 51.300,00 | +8,23 % | KRW 51.200,00 | KRW 51.900,00 | KRW 49.300,00 | 2,14M |