Sindoh Co., Ltd. 029530
KRX · Südkorea · Elektronische Technologie
KRW 38.950,00-450,00 (-1,14 %)
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 38.950,00 | -1,14 % | KRW 39.100,00 | KRW 39.200,00 | KRW 38.450,00 | 3,11K |
| 2026-10-01 | KRW 39.400,00 | +3,01 % | KRW 38.500,00 | KRW 39.400,00 | KRW 37.950,00 | 4,75K |
| 2026-09-30 | KRW 38.250,00 | -2,30 % | KRW 39.150,00 | KRW 39.150,00 | KRW 38.200,00 | 2,24K |
| 2026-09-29 | KRW 39.150,00 | -1,01 % | KRW 39.400,00 | KRW 39.400,00 | KRW 38.550,00 | 2,34K |
| 2026-09-28 | KRW 39.550,00 | +0,64 % | KRW 39.250,00 | KRW 39.750,00 | KRW 39.000,00 | 6,95K |
| 2026-09-23 | KRW 39.300,00 | +0,38 % | KRW 39.150,00 | KRW 39.300,00 | KRW 38.450,00 | 5,48K |
| 2026-09-22 | KRW 39.150,00 | +1,56 % | KRW 39.000,00 | KRW 39.200,00 | KRW 38.500,00 | 3,15K |
| 2026-09-21 | KRW 38.550,00 | -0,39 % | KRW 38.700,00 | KRW 38.900,00 | KRW 38.250,00 | 3,56K |
| 2026-09-18 | KRW 38.700,00 | -1,15 % | KRW 39.000,00 | KRW 39.200,00 | KRW 38.500,00 | 3,94K |
| 2026-09-17 | KRW 39.150,00 | +1,56 % | KRW 39.150,00 | KRW 39.150,00 | KRW 38.500,00 | 4,68K |
| 2026-09-16 | KRW 38.550,00 | -1,91 % | KRW 39.500,00 | KRW 39.500,00 | KRW 38.550,00 | 3,58K |
| 2026-09-15 | KRW 39.300,00 | +0,77 % | KRW 39.000,00 | KRW 39.300,00 | KRW 38.800,00 | 1,51K |
| 2026-09-14 | KRW 39.000,00 | -0,13 % | KRW 39.400,00 | KRW 39.400,00 | KRW 38.750,00 | 2,45K |
| 2026-09-11 | KRW 39.050,00 | -0,38 % | KRW 38.900,00 | KRW 39.700,00 | KRW 38.850,00 | 1,40K |
| 2026-09-10 | KRW 39.200,00 | -0,51 % | KRW 39.400,00 | KRW 39.950,00 | KRW 38.450,00 | 8,71K |
| 2026-09-09 | KRW 39.400,00 | -1,01 % | KRW 39.800,00 | KRW 40.500,00 | KRW 39.200,00 | 7,39K |
| 2026-09-08 | KRW 39.800,00 | -1,00 % | KRW 40.350,00 | KRW 40.550,00 | KRW 39.800,00 | 2,41K |
| 2026-09-07 | KRW 40.200,00 | +0,50 % | KRW 40.000,00 | KRW 40.450,00 | KRW 39.850,00 | 5,37K |
| 2026-09-04 | KRW 40.000,00 | -0,25 % | KRW 40.150,00 | KRW 40.500,00 | KRW 40.000,00 | 1,81K |
| 2026-09-03 | KRW 40.100,00 | -0,12 % | KRW 40.150,00 | KRW 40.650,00 | KRW 39.900,00 | 5,68K |
| 2026-09-02 | KRW 40.150,00 | -2,19 % | KRW 40.850,00 | KRW 40.850,00 | KRW 40.100,00 | 4,30K |
| 2026-09-01 | KRW 41.050,00 | +0,98 % | KRW 40.650,00 | KRW 41.300,00 | KRW 40.650,00 | 3,69K |
| 2026-08-31 | KRW 40.650,00 | -1,09 % | KRW 41.000,00 | KRW 41.500,00 | KRW 40.450,00 | 5,06K |
| 2026-08-28 | KRW 41.100,00 | -0,24 % | KRW 40.850,00 | KRW 41.400,00 | KRW 40.750,00 | 1,48K |
| 2026-08-27 | KRW 41.200,00 | -0,36 % | KRW 40.800,00 | KRW 41.350,00 | KRW 40.550,00 | 3,40K |
| 2026-08-26 | KRW 41.350,00 | +1,47 % | KRW 40.700,00 | KRW 41.900,00 | KRW 40.300,00 | 7,55K |
| 2026-08-25 | KRW 40.750,00 | -1,09 % | KRW 40.800,00 | KRW 41.100,00 | KRW 40.200,00 | 4,44K |
| 2026-08-24 | KRW 41.200,00 | +1,23 % | KRW 40.600,00 | KRW 41.200,00 | KRW 40.300,00 | 4,65K |
| 2026-08-21 | KRW 40.700,00 | -0,61 % | KRW 40.950,00 | KRW 40.950,00 | KRW 40.100,00 | 6,10K |
| 2026-08-20 | KRW 40.950,00 | 0,00 % | KRW 41.350,00 | KRW 41.350,00 | KRW 40.100,00 | 11,17K |
| 2026-08-19 | KRW 40.950,00 | -0,85 % | KRW 41.100,00 | KRW 41.400,00 | KRW 40.200,00 | 9,00K |
| 2026-08-18 | KRW 41.300,00 | -4,29 % | KRW 43.150,00 | KRW 43.150,00 | KRW 40.950,00 | 8,05K |
| 2026-08-14 | KRW 43.150,00 | +2,86 % | KRW 41.850,00 | KRW 43.300,00 | KRW 41.850,00 | 7,74K |
| 2026-08-13 | KRW 41.950,00 | +0,24 % | KRW 41.950,00 | KRW 42.250,00 | KRW 41.400,00 | 7,50K |
| 2026-08-12 | KRW 41.850,00 | +2,07 % | KRW 40.750,00 | KRW 42.250,00 | KRW 40.750,00 | 16,43K |
| 2026-08-11 | KRW 41.000,00 | -0,49 % | KRW 40.850,00 | KRW 41.300,00 | KRW 40.700,00 | 12,02K |
| 2026-08-10 | KRW 41.200,00 | +0,24 % | KRW 40.850,00 | KRW 41.500,00 | KRW 40.850,00 | 5,00K |
| 2026-08-07 | KRW 41.100,00 | +0,49 % | KRW 40.950,00 | KRW 41.300,00 | KRW 40.650,00 | 12,08K |
| 2026-08-06 | KRW 40.900,00 | +0,25 % | KRW 41.200,00 | KRW 41.250,00 | KRW 40.550,00 | 15,93K |
| 2026-08-05 | KRW 40.800,00 | +2,26 % | KRW 40.050,00 | KRW 41.350,00 | KRW 40.050,00 | 13,80K |
| 2026-08-04 | KRW 39.900,00 | 0,00 % | KRW 39.900,00 | KRW 40.900,00 | KRW 39.500,00 | 14,61K |
| 2026-08-03 | KRW 39.900,00 | -3,16 % | KRW 41.300,00 | KRW 41.300,00 | KRW 39.900,00 | 8,18K |
| 2026-07-31 | KRW 41.200,00 | +3,78 % | KRW 39.800,00 | KRW 41.200,00 | KRW 39.100,00 | 13,31K |
| 2026-07-30 | KRW 39.700,00 | +2,32 % | KRW 37.000,00 | KRW 40.300,00 | KRW 37.000,00 | 19,00K |
| 2026-07-29 | KRW 38.800,00 | -4,20 % | KRW 40.200,00 | KRW 40.950,00 | KRW 37.650,00 | 29,05K |
| 2026-07-28 | KRW 40.500,00 | -2,17 % | KRW 41.800,00 | KRW 41.850,00 | KRW 39.900,00 | 10,50K |
| 2026-07-27 | KRW 41.400,00 | +1,60 % | KRW 41.100,00 | KRW 41.750,00 | KRW 40.550,00 | 10,18K |
| 2026-07-24 | KRW 40.750,00 | -1,69 % | KRW 41.250,00 | KRW 41.400,00 | KRW 40.350,00 | 10,69K |
| 2026-07-23 | KRW 41.450,00 | +0,97 % | KRW 40.800,00 | KRW 41.600,00 | KRW 40.750,00 | 5,09K |
| 2026-07-22 | KRW 41.050,00 | -0,24 % | KRW 41.200,00 | KRW 41.700,00 | KRW 40.750,00 | 3,13K |
| 2026-07-21 | KRW 41.150,00 | +0,98 % | KRW 40.500,00 | KRW 41.350,00 | KRW 39.300,00 | 10,44K |
| 2026-07-20 | KRW 40.750,00 | -2,74 % | KRW 42.000,00 | KRW 42.000,00 | KRW 40.400,00 | 6,99K |
| 2026-07-16 | KRW 41.900,00 | +0,36 % | KRW 41.850,00 | KRW 42.350,00 | KRW 40.550,00 | 4,90K |
| 2026-07-15 | KRW 41.750,00 | +2,58 % | KRW 41.250,00 | KRW 41.750,00 | KRW 40.800,00 | 3,69K |
| 2026-07-14 | KRW 40.700,00 | -2,16 % | KRW 41.300,00 | KRW 41.900,00 | KRW 40.000,00 | 7,79K |
| 2026-07-13 | KRW 41.600,00 | -0,48 % | KRW 41.450,00 | KRW 42.050,00 | KRW 40.300,00 | 8,49K |
| 2026-07-10 | KRW 41.800,00 | +4,24 % | KRW 40.550,00 | KRW 42.000,00 | KRW 40.550,00 | 5,40K |
| 2026-07-09 | KRW 40.100,00 | -2,91 % | KRW 41.200,00 | KRW 42.000,00 | KRW 40.050,00 | 8,52K |
| 2026-07-08 | KRW 41.300,00 | -1,67 % | KRW 42.100,00 | KRW 42.200,00 | KRW 41.250,00 | 7,54K |
| 2026-07-07 | KRW 42.000,00 | +1,20 % | KRW 41.500,00 | KRW 42.250,00 | KRW 40.500,00 | 6,18K |
| 2026-07-06 | KRW 41.500,00 | +2,85 % | KRW 40.550,00 | KRW 41.500,00 | KRW 40.150,00 | 6,41K |
| 2026-07-03 | KRW 40.350,00 | -0,25 % | KRW 39.350,00 | KRW 40.900,00 | KRW 39.350,00 | 9,28K |
| 2026-07-02 | KRW 40.450,00 | +2,93 % | KRW 39.250,00 | KRW 40.950,00 | KRW 38.700,00 | 9,19K |
| 2026-07-01 | KRW 39.300,00 | +0,77 % | KRW 39.400,00 | KRW 40.600,00 | KRW 39.000,00 | 8,66K |
| 2026-06-30 | KRW 39.000,00 | -2,50 % | KRW 39.950,00 | KRW 40.250,00 | KRW 38.650,00 | 6,33K |
| 2026-06-29 | KRW 40.000,00 | +2,30 % | KRW 38.400,00 | KRW 41.950,00 | KRW 38.400,00 | 7,13K |
| 2026-06-26 | KRW 39.100,00 | -1,51 % | KRW 39.800,00 | KRW 39.800,00 | KRW 38.450,00 | 8,73K |
| 2026-06-25 | KRW 39.700,00 | 0,00 % | KRW 39.700,00 | KRW 40.700,00 | KRW 39.600,00 | 11,06K |
| 2026-06-24 | KRW 39.700,00 | -0,25 % | KRW 39.950,00 | KRW 40.000,00 | KRW 39.100,00 | 18,08K |
| 2026-06-23 | KRW 39.800,00 | -3,98 % | KRW 40.550,00 | KRW 41.600,00 | KRW 39.750,00 | 18,50K |
| 2026-06-22 | KRW 41.450,00 | -0,60 % | KRW 42.000,00 | KRW 42.000,00 | KRW 40.150,00 | 14,24K |
| 2026-06-19 | KRW 41.700,00 | -2,34 % | KRW 42.900,00 | KRW 42.900,00 | KRW 40.550,00 | 13,10K |
| 2026-06-18 | KRW 42.700,00 | -1,61 % | KRW 43.350,00 | KRW 43.850,00 | KRW 42.100,00 | 5,47K |
| 2026-06-17 | KRW 43.400,00 | -0,57 % | KRW 43.800,00 | KRW 44.100,00 | KRW 42.550,00 | 11,03K |
| 2026-06-16 | KRW 43.650,00 | +0,34 % | KRW 43.150,00 | KRW 44.200,00 | KRW 42.500,00 | 9,62K |
| 2026-06-15 | KRW 43.500,00 | +0,58 % | KRW 43.950,00 | KRW 43.950,00 | KRW 42.600,00 | 9,84K |
| 2026-06-12 | KRW 43.250,00 | +1,53 % | KRW 43.000,00 | KRW 44.250,00 | KRW 42.800,00 | 12,93K |
| 2026-06-11 | KRW 42.600,00 | +1,07 % | KRW 42.200,00 | KRW 42.950,00 | KRW 41.100,00 | 12,11K |
| 2026-06-10 | KRW 42.150,00 | +1,57 % | KRW 41.300,00 | KRW 42.150,00 | KRW 40.400,00 | 12,53K |
| 2026-06-09 | KRW 41.500,00 | +4,40 % | KRW 39.500,00 | KRW 42.300,00 | KRW 39.500,00 | 12,64K |
| 2026-06-08 | KRW 39.750,00 | -2,57 % | KRW 38.750,00 | KRW 41.000,00 | KRW 38.750,00 | 9,29K |
| 2026-06-05 | KRW 40.800,00 | +0,12 % | KRW 40.400,00 | KRW 41.150,00 | KRW 39.700,00 | 9,02K |
| 2026-06-04 | KRW 40.750,00 | -2,28 % | KRW 41.700,00 | KRW 41.700,00 | KRW 40.500,00 | 17,23K |
| 2026-06-02 | KRW 41.700,00 | +2,08 % | KRW 40.150,00 | KRW 41.700,00 | KRW 40.150,00 | 11,81K |
| 2026-06-01 | KRW 40.850,00 | -2,51 % | KRW 41.350,00 | KRW 41.850,00 | KRW 40.600,00 | 24,86K |
| 2026-05-29 | KRW 41.900,00 | -4,01 % | KRW 43.650,00 | KRW 44.150,00 | KRW 41.450,00 | 16,21K |
| 2026-05-28 | KRW 43.650,00 | +0,81 % | KRW 43.600,00 | KRW 43.800,00 | KRW 42.250,00 | 12,01K |
| 2026-05-27 | KRW 43.300,00 | +2,24 % | KRW 42.450,00 | KRW 43.900,00 | KRW 41.500,00 | 16,39K |
| 2026-05-26 | KRW 42.350,00 | -2,19 % | KRW 43.400,00 | KRW 44.100,00 | KRW 42.200,00 | 26,20K |
| 2026-05-22 | KRW 43.300,00 | +2,36 % | KRW 42.650,00 | KRW 43.650,00 | KRW 42.350,00 | 29,11K |