SAMT Co., Ltd. 031330
KRX · Südkorea · Elektronische Technologie
KRW 8.850,00+40,00 (+0,45 %)
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 8.850,00 | +0,45 % | KRW 8.810,00 | KRW 9.000,00 | KRW 8.720,00 | 428,78K |
| 2026-10-01 | KRW 8.810,00 | +5,76 % | KRW 8.330,00 | KRW 8.820,00 | KRW 8.270,00 | 529,97K |
| 2026-09-30 | KRW 8.330,00 | -0,83 % | KRW 8.450,00 | KRW 8.610,00 | KRW 8.260,00 | 335,27K |
| 2026-09-29 | KRW 8.400,00 | 0,00 % | KRW 8.280,00 | KRW 8.520,00 | KRW 8.250,00 | 305,35K |
| 2026-09-28 | KRW 8.400,00 | +1,94 % | KRW 8.270,00 | KRW 8.700,00 | KRW 8.230,00 | 521,83K |
| 2026-09-23 | KRW 8.240,00 | -0,12 % | KRW 8.350,00 | KRW 8.400,00 | KRW 8.090,00 | 369,21K |
| 2026-09-22 | KRW 8.250,00 | -0,48 % | KRW 8.400,00 | KRW 8.530,00 | KRW 8.170,00 | 575,85K |
| 2026-09-21 | KRW 8.290,00 | -0,72 % | KRW 8.420,00 | KRW 8.420,00 | KRW 8.180,00 | 347,75K |
| 2026-09-18 | KRW 8.350,00 | +3,73 % | KRW 8.350,00 | KRW 8.490,00 | KRW 8.250,00 | 430,45K |
| 2026-09-17 | KRW 8.050,00 | +1,64 % | KRW 8.080,00 | KRW 8.090,00 | KRW 7.940,00 | 518,05K |
| 2026-09-16 | KRW 7.920,00 | +1,41 % | KRW 7.880,00 | KRW 7.920,00 | KRW 7.770,00 | 168,53K |
| 2026-09-15 | KRW 7.810,00 | -0,89 % | KRW 7.860,00 | KRW 8.010,00 | KRW 7.750,00 | 198,63K |
| 2026-09-14 | KRW 7.880,00 | -2,96 % | KRW 8.050,00 | KRW 8.050,00 | KRW 7.870,00 | 277,94K |
| 2026-09-11 | KRW 8.120,00 | 0,00 % | KRW 7.950,00 | KRW 8.130,00 | KRW 7.910,00 | 240,25K |
| 2026-09-10 | KRW 8.120,00 | +0,87 % | KRW 8.060,00 | KRW 8.130,00 | KRW 7.900,00 | 335,12K |
| 2026-09-09 | KRW 8.050,00 | +1,77 % | KRW 7.920,00 | KRW 8.130,00 | KRW 7.920,00 | 300,76K |
| 2026-09-08 | KRW 7.910,00 | -1,62 % | KRW 8.080,00 | KRW 8.100,00 | KRW 7.880,00 | 516,23K |
| 2026-09-07 | KRW 8.040,00 | +0,88 % | KRW 8.150,00 | KRW 8.170,00 | KRW 7.950,00 | 551,72K |
| 2026-09-04 | KRW 7.970,00 | +3,24 % | KRW 7.740,00 | KRW 8.010,00 | KRW 7.730,00 | 275,09K |
| 2026-09-03 | KRW 7.720,00 | -2,15 % | KRW 7.930,00 | KRW 7.990,00 | KRW 7.540,00 | 579,67K |
| 2026-09-02 | KRW 7.890,00 | -2,59 % | KRW 7.990,00 | KRW 8.060,00 | KRW 7.830,00 | 316,77K |
| 2026-09-01 | KRW 8.100,00 | 0,00 % | KRW 8.100,00 | KRW 8.150,00 | KRW 7.870,00 | 424,53K |
| 2026-08-31 | KRW 8.100,00 | -0,61 % | KRW 8.070,00 | KRW 8.150,00 | KRW 7.820,00 | 352,30K |
| 2026-08-28 | KRW 8.150,00 | +1,12 % | KRW 7.980,00 | KRW 8.260,00 | KRW 7.980,00 | 381,96K |
| 2026-08-27 | KRW 8.060,00 | -0,98 % | KRW 8.270,00 | KRW 8.380,00 | KRW 7.980,00 | 380,00K |
| 2026-08-26 | KRW 8.140,00 | +0,37 % | KRW 8.110,00 | KRW 8.140,00 | KRW 7.940,00 | 217,15K |
| 2026-08-25 | KRW 8.110,00 | +4,11 % | KRW 7.660,00 | KRW 8.120,00 | KRW 7.490,00 | 221,31K |
| 2026-08-24 | KRW 7.790,00 | -0,76 % | KRW 7.880,00 | KRW 7.920,00 | KRW 7.640,00 | 307,43K |
| 2026-08-21 | KRW 7.850,00 | -3,56 % | KRW 7.990,00 | KRW 8.050,00 | KRW 7.800,00 | 395,03K |
| 2026-08-20 | KRW 8.140,00 | +5,99 % | KRW 7.900,00 | KRW 8.140,00 | KRW 7.740,00 | 509,71K |
| 2026-08-19 | KRW 7.680,00 | -5,19 % | KRW 7.690,00 | KRW 8.050,00 | KRW 7.500,00 | 948,12K |
| 2026-08-18 | KRW 8.100,00 | -18,18 % | KRW 8.450,00 | KRW 8.730,00 | KRW 7.900,00 | 2,74M |
| 2026-08-14 | KRW 9.900,00 | +2,17 % | KRW 9.830,00 | KRW 10.410,00 | KRW 9.500,00 | 1,52M |
| 2026-08-13 | KRW 9.690,00 | -17,46 % | KRW 12.000,00 | KRW 12.020,00 | KRW 9.140,00 | 2,12M |
| 2026-08-12 | KRW 11.740,00 | +7,12 % | KRW 11.100,00 | KRW 11.900,00 | KRW 10.840,00 | 1,09M |
| 2026-08-11 | KRW 10.960,00 | -1,35 % | KRW 10.830,00 | KRW 11.120,00 | KRW 10.670,00 | 660,50K |
| 2026-08-10 | KRW 11.110,00 | +10,88 % | KRW 10.270,00 | KRW 11.270,00 | KRW 10.150,00 | 1,32M |
| 2026-08-07 | KRW 10.020,00 | -0,40 % | KRW 10.100,00 | KRW 10.350,00 | KRW 9.740,00 | 629,09K |
| 2026-08-06 | KRW 10.060,00 | -0,10 % | KRW 9.790,00 | KRW 10.190,00 | KRW 9.450,00 | 914,91K |
| 2026-08-05 | KRW 10.070,00 | +12,77 % | KRW 9.400,00 | KRW 10.160,00 | KRW 9.190,00 | 1,07M |
| 2026-08-04 | KRW 8.930,00 | +1,36 % | KRW 8.900,00 | KRW 9.090,00 | KRW 8.600,00 | 679,74K |
| 2026-08-03 | KRW 8.810,00 | -2,22 % | KRW 8.680,00 | KRW 9.130,00 | KRW 8.600,00 | 592,62K |
| 2026-07-31 | KRW 9.010,00 | +19,34 % | KRW 8.450,00 | KRW 9.060,00 | KRW 8.100,00 | 1,54M |
| 2026-07-30 | KRW 7.550,00 | -5,39 % | KRW 7.750,00 | KRW 8.180,00 | KRW 7.460,00 | 1,20M |
| 2026-07-29 | KRW 7.980,00 | -10,54 % | KRW 9.000,00 | KRW 9.270,00 | KRW 7.280,00 | 2,08M |
| 2026-07-28 | KRW 8.920,00 | -11,94 % | KRW 9.650,00 | KRW 9.650,00 | KRW 8.900,00 | 1,19M |
| 2026-07-27 | KRW 10.130,00 | +1,30 % | KRW 10.130,00 | KRW 10.280,00 | KRW 9.370,00 | 601,83K |
| 2026-07-24 | KRW 10.000,00 | -8,59 % | KRW 10.800,00 | KRW 10.800,00 | KRW 10.000,00 | 715,20K |
| 2026-07-23 | KRW 10.940,00 | +4,19 % | KRW 10.600,00 | KRW 10.950,00 | KRW 10.420,00 | 575,96K |
| 2026-07-22 | KRW 10.500,00 | 0,00 % | KRW 10.990,00 | KRW 11.090,00 | KRW 10.500,00 | 534,31K |
| 2026-07-21 | KRW 10.500,00 | +1,94 % | KRW 10.170,00 | KRW 10.590,00 | KRW 10.100,00 | 494,55K |
| 2026-07-20 | KRW 10.300,00 | -2,55 % | KRW 10.340,00 | KRW 10.650,00 | KRW 10.010,00 | 600,41K |
| 2026-07-16 | KRW 10.570,00 | -5,46 % | KRW 10.740,00 | KRW 10.740,00 | KRW 10.140,00 | 604,83K |
| 2026-07-15 | KRW 11.180,00 | +6,07 % | KRW 10.900,00 | KRW 11.260,00 | KRW 10.850,00 | 650,24K |
| 2026-07-14 | KRW 10.540,00 | +0,48 % | KRW 10.500,00 | KRW 10.750,00 | KRW 9.850,00 | 1,14M |
| 2026-07-13 | KRW 10.490,00 | -11,40 % | KRW 11.780,00 | KRW 11.950,00 | KRW 10.250,00 | 1,09M |
| 2026-07-10 | KRW 11.840,00 | +6,67 % | KRW 11.350,00 | KRW 12.100,00 | KRW 11.020,00 | 1,12M |
| 2026-07-09 | KRW 11.100,00 | +1,83 % | KRW 11.210,00 | KRW 11.700,00 | KRW 10.790,00 | 1,12M |
| 2026-07-08 | KRW 10.900,00 | +2,54 % | KRW 10.400,00 | KRW 11.250,00 | KRW 10.110,00 | 1,42M |
| 2026-07-07 | KRW 10.630,00 | -5,51 % | KRW 11.000,00 | KRW 11.370,00 | KRW 10.180,00 | 872,53K |
| 2026-07-06 | KRW 11.250,00 | +1,53 % | KRW 11.080,00 | KRW 11.400,00 | KRW 10.290,00 | 960,55K |
| 2026-07-03 | KRW 11.080,00 | +4,33 % | KRW 10.620,00 | KRW 11.340,00 | KRW 10.140,00 | 1,77M |
| 2026-07-02 | KRW 10.620,00 | -11,06 % | KRW 11.410,00 | KRW 11.450,00 | KRW 10.390,00 | 1,95M |
| 2026-07-01 | KRW 11.940,00 | -3,32 % | KRW 12.420,00 | KRW 12.440,00 | KRW 11.610,00 | 1,31M |
| 2026-06-30 | KRW 12.350,00 | +3,43 % | KRW 11.960,00 | KRW 12.360,00 | KRW 11.600,00 | 1,01M |
| 2026-06-29 | KRW 11.940,00 | -0,50 % | KRW 11.890,00 | KRW 12.320,00 | KRW 11.600,00 | 1,11M |
| 2026-06-26 | KRW 12.000,00 | -5,81 % | KRW 12.450,00 | KRW 12.560,00 | KRW 11.700,00 | 1,77M |
| 2026-06-25 | KRW 12.740,00 | -1,09 % | KRW 13.580,00 | KRW 14.140,00 | KRW 12.490,00 | 1,73M |
| 2026-06-24 | KRW 12.880,00 | -10,24 % | KRW 14.350,00 | KRW 14.870,00 | KRW 12.025,00 | 4,03M |
| 2026-06-23 | KRW 14.350,00 | -10,31 % | KRW 15.950,00 | KRW 15.950,00 | KRW 14.350,00 | 1,49M |
| 2026-06-22 | KRW 16.000,00 | -2,91 % | KRW 16.400,00 | KRW 17.700,00 | KRW 15.540,00 | 2,07M |
| 2026-06-19 | KRW 16.480,00 | +3,32 % | KRW 16.100,00 | KRW 17.150,00 | KRW 15.100,00 | 2,82M |
| 2026-06-18 | KRW 15.950,00 | +1,27 % | KRW 15.770,00 | KRW 16.910,00 | KRW 15.570,00 | 2,01M |
| 2026-06-17 | KRW 15.750,00 | +5,28 % | KRW 14.800,00 | KRW 15.750,00 | KRW 14.710,00 | 794,91K |
| 2026-06-16 | KRW 14.960,00 | -4,71 % | KRW 15.810,00 | KRW 16.150,00 | KRW 14.610,00 | 1,06M |
| 2026-06-15 | KRW 15.700,00 | +4,95 % | KRW 15.380,00 | KRW 16.070,00 | KRW 15.380,00 | 1,05M |
| 2026-06-12 | KRW 14.960,00 | -0,86 % | KRW 15.850,00 | KRW 16.440,00 | KRW 14.750,00 | 1,51M |
| 2026-06-11 | KRW 15.090,00 | +0,73 % | KRW 14.500,00 | KRW 15.650,00 | KRW 14.440,00 | 1,11M |
| 2026-06-10 | KRW 14.980,00 | -4,59 % | KRW 15.250,00 | KRW 15.800,00 | KRW 14.580,00 | 480 |
| 2026-06-09 | KRW 15.700,00 | +1,49 % | KRW 16.200,00 | KRW 16.480,00 | KRW 14.910,00 | 1,29M |
| 2026-06-08 | KRW 15.470,00 | -2,95 % | KRW 14.000,00 | KRW 16.300,00 | KRW 14.000,00 | 1,72M |
| 2026-06-05 | KRW 15.940,00 | -15,48 % | KRW 17.700,00 | KRW 17.700,00 | KRW 15.940,00 | 2,03M |
| 2026-06-04 | KRW 18.860,00 | +15,92 % | KRW 16.990,00 | KRW 19.480,00 | KRW 16.640,00 | 3,80M |
| 2026-06-02 | KRW 16.270,00 | +10,68 % | KRW 14.620,00 | KRW 16.590,00 | KRW 13.590,00 | 1,79M |
| 2026-06-01 | KRW 14.700,00 | -6,07 % | KRW 15.600,00 | KRW 15.600,00 | KRW 14.150,00 | 1,73M |
| 2026-05-29 | KRW 15.650,00 | -4,11 % | KRW 16.860,00 | KRW 16.950,00 | KRW 15.050,00 | 1,20M |
| 2026-05-28 | KRW 16.320,00 | -7,80 % | KRW 17.700,00 | KRW 17.810,00 | KRW 14.860,00 | 1,95M |
| 2026-05-27 | KRW 17.700,00 | -2,59 % | KRW 19.000,00 | KRW 19.000,00 | KRW 17.030,00 | 1,98M |
| 2026-05-26 | KRW 18.170,00 | +16,55 % | KRW 16.190,00 | KRW 19.950,00 | KRW 15.810,00 | 4,41M |
| 2026-05-22 | KRW 15.590,00 | +5,41 % | KRW 15.050,00 | KRW 16.200,00 | KRW 14.460,00 | 2,13M |