Samil Co., Ltd. 032280
KRX · Südkorea · Transport
KRW 1.318,00+3,00 (+0,23 %)
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 1.318,00 | +0,23 % | KRW 1.317,00 | KRW 1.329,00 | KRW 1.308,00 | 111,16K |
| 2026-09-30 | KRW 1.315,00 | -1,50 % | KRW 1.335,00 | KRW 1.338,00 | KRW 1.312,00 | 61,74K |
| 2026-09-29 | KRW 1.335,00 | +1,06 % | KRW 1.333,00 | KRW 1.339,00 | KRW 1.319,00 | 74,53K |
| 2026-09-28 | KRW 1.321,00 | -0,90 % | KRW 1.330,00 | KRW 1.349,00 | KRW 1.319,00 | 56,45K |
| 2026-09-23 | KRW 1.333,00 | -0,52 % | KRW 1.331,00 | KRW 1.337,00 | KRW 1.321,00 | 10,07K |
| 2026-09-22 | KRW 1.340,00 | +0,53 % | KRW 1.333,00 | KRW 1.342,00 | KRW 1.331,00 | 9,62K |
| 2026-09-21 | KRW 1.333,00 | -0,89 % | KRW 1.340,00 | KRW 1.360,00 | KRW 1.333,00 | 53,95K |
| 2026-09-18 | KRW 1.345,00 | 0,00 % | KRW 1.358,00 | KRW 1.358,00 | KRW 1.320,00 | 8,10K |
| 2026-09-17 | KRW 1.345,00 | +0,07 % | KRW 1.344,00 | KRW 1.358,00 | KRW 1.340,00 | 4,20K |
| 2026-09-16 | KRW 1.344,00 | -1,39 % | KRW 1.363,00 | KRW 1.363,00 | KRW 1.343,00 | 2,11K |
| 2026-09-15 | KRW 1.363,00 | 0,00 % | KRW 1.358,00 | KRW 1.371,00 | KRW 1.358,00 | 17,18K |
| 2026-09-14 | KRW 1.363,00 | +0,89 % | KRW 1.351,00 | KRW 1.365,00 | KRW 1.347,00 | 38,21K |
| 2026-09-11 | KRW 1.351,00 | -0,30 % | KRW 1.355,00 | KRW 1.370,00 | KRW 1.351,00 | 9,75K |
| 2026-09-10 | KRW 1.355,00 | -1,24 % | KRW 1.372,00 | KRW 1.373,00 | KRW 1.355,00 | 11,73K |
| 2026-09-09 | KRW 1.372,00 | +0,15 % | KRW 1.362,00 | KRW 1.382,00 | KRW 1.362,00 | 51,97K |
| 2026-09-08 | KRW 1.370,00 | +0,74 % | KRW 1.373,00 | KRW 1.375,00 | KRW 1.360,00 | 50,26K |
| 2026-09-07 | KRW 1.360,00 | -0,95 % | KRW 1.386,00 | KRW 1.386,00 | KRW 1.353,00 | 5,78K |
| 2026-09-04 | KRW 1.373,00 | +1,40 % | KRW 1.358,00 | KRW 1.383,00 | KRW 1.358,00 | 68,95K |
| 2026-09-03 | KRW 1.354,00 | -1,74 % | KRW 1.366,00 | KRW 1.404,00 | KRW 1.348,00 | 38,95K |
| 2026-09-02 | KRW 1.378,00 | +1,17 % | KRW 1.361,00 | KRW 1.395,00 | KRW 1.337,00 | 77,67K |
| 2026-09-01 | KRW 1.362,00 | +2,48 % | KRW 1.340,00 | KRW 1.365,00 | KRW 1.329,00 | 28,75K |
| 2026-08-31 | KRW 1.329,00 | -1,48 % | KRW 1.349,00 | KRW 1.355,00 | KRW 1.311,00 | 14,95K |
| 2026-08-28 | KRW 1.349,00 | +0,37 % | KRW 1.344,00 | KRW 1.356,00 | KRW 1.333,00 | 6,66K |
| 2026-08-27 | KRW 1.344,00 | -0,15 % | KRW 1.362,00 | KRW 1.363,00 | KRW 1.333,00 | 9,78K |
| 2026-08-26 | KRW 1.346,00 | -0,52 % | KRW 1.367,00 | KRW 1.367,00 | KRW 1.333,00 | 7,01K |
| 2026-08-25 | KRW 1.353,00 | -0,22 % | KRW 1.356,00 | KRW 1.360,00 | KRW 1.332,00 | 40,60K |
| 2026-08-24 | KRW 1.356,00 | -0,15 % | KRW 1.369,00 | KRW 1.369,00 | KRW 1.337,00 | 42,30K |
| 2026-08-21 | KRW 1.358,00 | -0,51 % | KRW 1.379,00 | KRW 1.379,00 | KRW 1.340,00 | 7,23K |
| 2026-08-20 | KRW 1.365,00 | +0,07 % | KRW 1.371,00 | KRW 1.371,00 | KRW 1.350,00 | 61,89K |
| 2026-08-19 | KRW 1.364,00 | +2,10 % | KRW 1.336,00 | KRW 1.375,00 | KRW 1.330,00 | 51,28K |
| 2026-08-18 | KRW 1.336,00 | -2,12 % | KRW 1.365,00 | KRW 1.388,00 | KRW 1.330,00 | 21,19K |
| 2026-08-14 | KRW 1.365,00 | +0,07 % | KRW 1.364,00 | KRW 1.381,00 | KRW 1.347,00 | 65,22K |
| 2026-08-13 | KRW 1.364,00 | +2,25 % | KRW 1.358,00 | KRW 1.373,00 | KRW 1.329,00 | 42,28K |
| 2026-08-12 | KRW 1.334,00 | -0,15 % | KRW 1.343,00 | KRW 1.360,00 | KRW 1.331,00 | 51,33K |
| 2026-08-11 | KRW 1.336,00 | -1,69 % | KRW 1.359,00 | KRW 1.359,00 | KRW 1.336,00 | 8,37K |
| 2026-08-10 | KRW 1.359,00 | +3,35 % | KRW 1.315,00 | KRW 1.365,00 | KRW 1.305,00 | 26,43K |
| 2026-08-07 | KRW 1.315,00 | -0,45 % | KRW 1.311,00 | KRW 1.331,00 | KRW 1.303,00 | 10,70K |
| 2026-08-06 | KRW 1.321,00 | +0,61 % | KRW 1.315,00 | KRW 1.330,00 | KRW 1.312,00 | 47,42K |
| 2026-08-05 | KRW 1.313,00 | 0,00 % | KRW 1.313,00 | KRW 1.341,00 | KRW 1.300,00 | 12,91K |
| 2026-08-04 | KRW 1.313,00 | +2,58 % | KRW 1.284,00 | KRW 1.360,00 | KRW 1.284,00 | 71,76K |
| 2026-08-03 | KRW 1.280,00 | -2,29 % | KRW 1.310,00 | KRW 1.390,00 | KRW 1.260,00 | 31,30K |
| 2026-07-31 | KRW 1.310,00 | +2,18 % | KRW 1.285,00 | KRW 1.319,00 | KRW 1.270,00 | 75,04K |
| 2026-07-30 | KRW 1.282,00 | +0,55 % | KRW 1.269,00 | KRW 1.316,00 | KRW 1.250,00 | 9,77K |
| 2026-07-29 | KRW 1.275,00 | -3,63 % | KRW 1.330,00 | KRW 1.330,00 | KRW 1.240,00 | 45,48K |
| 2026-07-28 | KRW 1.323,00 | +0,92 % | KRW 1.327,00 | KRW 1.355,00 | KRW 1.279,00 | 54,86K |
| 2026-07-27 | KRW 1.311,00 | -0,15 % | KRW 1.329,00 | KRW 1.329,00 | KRW 1.291,00 | 10,03K |
| 2026-07-24 | KRW 1.313,00 | +2,34 % | KRW 1.307,00 | KRW 1.336,00 | KRW 1.273,00 | 57,42K |
| 2026-07-23 | KRW 1.283,00 | +1,42 % | KRW 1.276,00 | KRW 1.288,00 | KRW 1.262,00 | 37,48K |
| 2026-07-22 | KRW 1.265,00 | -2,24 % | KRW 1.310,00 | KRW 1.310,00 | KRW 1.241,00 | 22,62K |
| 2026-07-21 | KRW 1.294,00 | +0,31 % | KRW 1.290,00 | KRW 1.310,00 | KRW 1.235,00 | 61,48K |
| 2026-07-20 | KRW 1.290,00 | +7,68 % | KRW 1.188,00 | KRW 1.296,00 | KRW 1.171,00 | 70,71K |
| 2026-07-16 | KRW 1.198,00 | +0,17 % | KRW 1.213,00 | KRW 1.213,00 | KRW 1.187,00 | 6,71K |
| 2026-07-15 | KRW 1.196,00 | +3,55 % | KRW 1.155,00 | KRW 1.200,00 | KRW 1.154,00 | 7,98K |
| 2026-07-14 | KRW 1.155,00 | -3,75 % | KRW 1.130,00 | KRW 1.189,00 | KRW 1.130,00 | 42,04K |
| 2026-07-13 | KRW 1.200,00 | -1,32 % | KRW 1.230,00 | KRW 1.237,00 | KRW 1.186,00 | 10,71K |
| 2026-07-10 | KRW 1.216,00 | +1,33 % | KRW 1.200,00 | KRW 1.244,00 | KRW 1.151,00 | 9,11K |
| 2026-07-09 | KRW 1.200,00 | -1,64 % | KRW 1.209,00 | KRW 1.220,00 | KRW 1.199,00 | 12,56K |
| 2026-07-08 | KRW 1.220,00 | -2,56 % | KRW 1.241,00 | KRW 1.254,00 | KRW 1.210,00 | 6,31K |
| 2026-07-07 | KRW 1.252,00 | +1,05 % | KRW 1.239,00 | KRW 1.256,00 | KRW 1.213,00 | 14,39K |
| 2026-07-06 | KRW 1.239,00 | -0,24 % | KRW 1.205,00 | KRW 1.255,00 | KRW 1.201,00 | 14,53K |
| 2026-07-03 | KRW 1.242,00 | +8,28 % | KRW 1.146,00 | KRW 1.242,00 | KRW 1.131,00 | 51,03K |
| 2026-07-02 | KRW 1.147,00 | -2,88 % | KRW 1.133,00 | KRW 1.180,00 | KRW 1.113,00 | 11,91K |
| 2026-07-01 | KRW 1.181,00 | -1,50 % | KRW 1.199,00 | KRW 1.210,00 | KRW 1.112,00 | 13,18K |
| 2026-06-30 | KRW 1.199,00 | +4,17 % | KRW 1.151,00 | KRW 1.200,00 | KRW 1.083,00 | 55,50K |
| 2026-06-29 | KRW 1.151,00 | +6,87 % | KRW 1.013,00 | KRW 1.180,00 | KRW 1.013,00 | 61,24K |
| 2026-06-26 | KRW 1.077,00 | +3,36 % | KRW 1.006,00 | KRW 1.083,00 | KRW 995,00 | 108,70K |
| 2026-06-25 | KRW 1.042,00 | -0,67 % | KRW 1.049,00 | KRW 1.069,00 | KRW 1.002,00 | 63,87K |
| 2026-06-24 | KRW 1.049,00 | -1,96 % | KRW 1.070,00 | KRW 1.085,00 | KRW 1.022,00 | 33,01K |
| 2026-06-23 | KRW 1.070,00 | -2,99 % | KRW 1.100,00 | KRW 1.123,00 | KRW 1.064,00 | 53,62K |
| 2026-06-22 | KRW 1.103,00 | -8,01 % | KRW 1.189,00 | KRW 1.207,00 | KRW 1.064,00 | 96,94K |
| 2026-06-19 | KRW 1.199,00 | -8,05 % | KRW 1.285,00 | KRW 1.286,00 | KRW 1.184,00 | 53,70K |
| 2026-06-18 | KRW 1.304,00 | -1,88 % | KRW 1.329,00 | KRW 1.338,00 | KRW 1.283,00 | 26,34K |
| 2026-06-17 | KRW 1.329,00 | -0,67 % | KRW 1.338,00 | KRW 1.338,00 | KRW 1.321,00 | 6,56K |
| 2026-06-16 | KRW 1.338,00 | +0,60 % | KRW 1.320,00 | KRW 1.350,00 | KRW 1.318,00 | 12,96K |
| 2026-06-15 | KRW 1.330,00 | +1,14 % | KRW 1.320,00 | KRW 1.355,00 | KRW 1.307,00 | 23,78K |
| 2026-06-12 | KRW 1.315,00 | +0,54 % | KRW 1.308,00 | KRW 1.321,00 | KRW 1.294,00 | 24,04K |
| 2026-06-11 | KRW 1.308,00 | +0,15 % | KRW 1.276,00 | KRW 1.340,00 | KRW 1.275,00 | 42,71K |
| 2026-06-10 | KRW 1.306,00 | +0,23 % | KRW 1.300,00 | KRW 1.359,00 | KRW 1.272,00 | 21,83K |
| 2026-06-09 | KRW 1.303,00 | +7,33 % | KRW 1.204,00 | KRW 1.303,00 | KRW 1.203,00 | 65,23K |
| 2026-06-08 | KRW 1.214,00 | -0,41 % | KRW 1.194,00 | KRW 1.260,00 | KRW 1.158,00 | 44,29K |
| 2026-06-05 | KRW 1.219,00 | +0,99 % | KRW 1.203,00 | KRW 1.228,00 | KRW 1.203,00 | 15,97K |
| 2026-06-04 | KRW 1.207,00 | +2,29 % | KRW 1.180,00 | KRW 1.250,00 | KRW 1.150,00 | 57,54K |
| 2026-06-02 | KRW 1.180,00 | -4,07 % | KRW 1.226,00 | KRW 1.226,00 | KRW 1.112,00 | 156,75K |
| 2026-06-01 | KRW 1.230,00 | -5,09 % | KRW 1.285,00 | KRW 1.286,00 | KRW 1.225,00 | 77,30K |
| 2026-05-29 | KRW 1.296,00 | -1,82 % | KRW 1.318,00 | KRW 1.320,00 | KRW 1.280,00 | 26,10K |
| 2026-05-28 | KRW 1.320,00 | -0,15 % | KRW 1.322,00 | KRW 1.337,00 | KRW 1.292,00 | 38,64K |
| 2026-05-27 | KRW 1.322,00 | -0,97 % | KRW 1.349,00 | KRW 1.349,00 | KRW 1.296,00 | 44,03K |
| 2026-05-26 | KRW 1.335,00 | +1,37 % | KRW 1.320,00 | KRW 1.345,00 | KRW 1.320,00 | 42,93K |
| 2026-05-22 | KRW 1.317,00 | +1,23 % | KRW 1.321,00 | KRW 1.341,00 | KRW 1.302,00 | 23,57K |
| 2026-05-21 | KRW 1.301,00 | +2,93 % | KRW 1.264,00 | KRW 1.329,00 | KRW 1.263,00 | 50,27K |