Softcen Co., Ltd. 032680
KRX · Südkorea · Technologiedienstleistungen
KRW 1.005,00-1,00 (-0,10 %)
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 1.005,00 | -0,10 % | KRW 997,00 | KRW 1.010,00 | KRW 997,00 | 16,02K |
| 2026-10-01 | KRW 1.006,00 | +0,20 % | KRW 995,00 | KRW 1.009,00 | KRW 988,00 | 34,77K |
| 2026-09-30 | KRW 1.004,00 | -4,02 % | KRW 1.035,00 | KRW 1.035,00 | KRW 988,00 | 142,56K |
| 2026-09-29 | KRW 1.046,00 | +6,09 % | KRW 979,00 | KRW 1.053,00 | KRW 958,00 | 389,90K |
| 2026-09-28 | KRW 986,00 | -1,30 % | KRW 981,00 | KRW 994,00 | KRW 974,00 | 33,91K |
| 2026-09-23 | KRW 999,00 | 0,00 % | KRW 996,00 | KRW 999,00 | KRW 954,00 | 398,21K |
| 2026-09-22 | KRW 999,00 | 0,00 % | KRW 983,00 | KRW 1.010,00 | KRW 950,00 | 139,28K |
| 2026-09-21 | KRW 999,00 | +10,14 % | KRW 931,00 | KRW 1.013,00 | KRW 882,00 | 252,20K |
| 2026-09-18 | KRW 907,00 | +1,57 % | KRW 894,00 | KRW 929,00 | KRW 878,00 | 17,21K |
| 2026-09-17 | KRW 893,00 | +1,36 % | KRW 910,00 | KRW 910,00 | KRW 881,00 | 14,40K |
| 2026-09-16 | KRW 881,00 | -3,19 % | KRW 912,00 | KRW 930,00 | KRW 866,00 | 22,78K |
| 2026-09-15 | KRW 910,00 | +1,11 % | KRW 891,00 | KRW 910,00 | KRW 883,00 | 19,27K |
| 2026-09-14 | KRW 900,00 | +1,12 % | KRW 890,00 | KRW 908,00 | KRW 859,00 | 43,08K |
| 2026-09-11 | KRW 890,00 | -1,66 % | KRW 861,00 | KRW 927,00 | KRW 861,00 | 30,14K |
| 2026-09-10 | KRW 905,00 | +2,26 % | KRW 921,00 | KRW 929,00 | KRW 886,00 | 36,57K |
| 2026-09-09 | KRW 885,00 | -0,23 % | KRW 887,00 | KRW 906,00 | KRW 875,00 | 23,40K |
| 2026-09-08 | KRW 887,00 | -1,66 % | KRW 902,00 | KRW 926,00 | KRW 887,00 | 46,95K |
| 2026-09-07 | KRW 902,00 | -2,28 % | KRW 923,00 | KRW 923,00 | KRW 902,00 | 33,39K |
| 2026-09-04 | KRW 923,00 | +1,99 % | KRW 930,00 | KRW 949,00 | KRW 903,00 | 48,87K |
| 2026-09-03 | KRW 905,00 | -2,48 % | KRW 925,00 | KRW 945,00 | KRW 905,00 | 24,04K |
| 2026-09-02 | KRW 928,00 | -2,62 % | KRW 953,00 | KRW 953,00 | KRW 916,00 | 33,59K |
| 2026-09-01 | KRW 953,00 | +0,32 % | KRW 957,00 | KRW 958,00 | KRW 917,00 | 43,77K |
| 2026-08-31 | KRW 950,00 | +1,06 % | KRW 940,00 | KRW 970,00 | KRW 930,00 | 38,09K |
| 2026-08-28 | KRW 940,00 | -0,74 % | KRW 947,00 | KRW 948,00 | KRW 922,00 | 41,33K |
| 2026-08-27 | KRW 947,00 | -1,25 % | KRW 959,00 | KRW 959,00 | KRW 919,00 | 80,09K |
| 2026-08-26 | KRW 959,00 | -0,93 % | KRW 973,00 | KRW 973,00 | KRW 943,00 | 28,44K |
| 2026-08-25 | KRW 968,00 | -0,82 % | KRW 974,00 | KRW 974,00 | KRW 926,00 | 131,16K |
| 2026-08-24 | KRW 976,00 | -2,59 % | KRW 999,00 | KRW 999,00 | KRW 941,00 | 162,39K |
| 2026-08-21 | KRW 1.002,00 | +8,09 % | KRW 934,00 | KRW 1.006,00 | KRW 902,00 | 419,44K |
| 2026-08-20 | KRW 927,00 | +1,87 % | KRW 910,00 | KRW 932,00 | KRW 910,00 | 75,22K |
| 2026-08-19 | KRW 910,00 | -1,19 % | KRW 918,00 | KRW 918,00 | KRW 898,00 | 19,16K |
| 2026-08-18 | KRW 921,00 | -0,11 % | KRW 922,00 | KRW 929,00 | KRW 885,00 | 99,06K |
| 2026-08-14 | KRW 922,00 | -0,86 % | KRW 929,00 | KRW 929,00 | KRW 897,00 | 68,58K |
| 2026-08-13 | KRW 930,00 | -1,17 % | KRW 941,00 | KRW 941,00 | KRW 900,00 | 114,83K |
| 2026-08-12 | KRW 941,00 | +2,84 % | KRW 920,00 | KRW 975,00 | KRW 905,00 | 253,20K |
| 2026-08-11 | KRW 915,00 | +1,89 % | KRW 921,00 | KRW 921,00 | KRW 889,00 | 114,15K |
| 2026-08-10 | KRW 898,00 | +0,90 % | KRW 870,00 | KRW 924,00 | KRW 870,00 | 229,38K |
| 2026-08-07 | KRW 890,00 | +0,11 % | KRW 889,00 | KRW 897,00 | KRW 860,00 | 112,60K |
| 2026-08-06 | KRW 889,00 | -0,89 % | KRW 906,00 | KRW 921,00 | KRW 858,00 | 190,19K |
| 2026-08-05 | KRW 897,00 | +8,20 % | KRW 899,00 | KRW 1.077,00 | KRW 867,00 | 3,97M |
| 2026-08-04 | KRW 829,00 | +4,67 % | KRW 808,00 | KRW 833,00 | KRW 796,00 | 40,47K |
| 2026-08-03 | KRW 792,00 | -4,58 % | KRW 830,00 | KRW 867,00 | KRW 748,00 | 104,56K |
| 2026-07-31 | KRW 830,00 | +0,36 % | KRW 821,00 | KRW 857,00 | KRW 780,00 | 75,06K |
| 2026-07-30 | KRW 827,00 | -0,36 % | KRW 850,00 | KRW 850,00 | KRW 750,00 | 55,40K |
| 2026-07-29 | KRW 830,00 | -7,68 % | KRW 899,00 | KRW 920,00 | KRW 750,00 | 118,57K |
| 2026-07-28 | KRW 899,00 | -8,08 % | KRW 995,00 | KRW 995,00 | KRW 850,00 | 69,35K |
| 2026-07-27 | KRW 978,00 | -2,20 % | KRW 1.023,00 | KRW 1.023,00 | KRW 948,00 | 39,68K |
| 2026-07-24 | KRW 1.000,00 | +0,91 % | KRW 1.000,00 | KRW 1.007,00 | KRW 977,00 | 77,21K |
| 2026-07-23 | KRW 991,00 | -1,49 % | KRW 1.006,00 | KRW 1.027,00 | KRW 958,00 | 134,87K |
| 2026-07-22 | KRW 1.006,00 | +0,30 % | KRW 1.003,00 | KRW 1.010,00 | KRW 945,00 | 51,54K |
| 2026-07-21 | KRW 1.003,00 | +7,27 % | KRW 900,00 | KRW 1.003,00 | KRW 885,00 | 175,56K |
| 2026-07-20 | KRW 935,00 | +8,09 % | KRW 890,00 | KRW 935,00 | KRW 856,00 | 71,32K |
| 2026-07-16 | KRW 865,00 | -5,57 % | KRW 915,00 | KRW 949,00 | KRW 844,00 | 27,13K |
| 2026-07-15 | KRW 916,00 | +1,55 % | KRW 903,00 | KRW 921,00 | KRW 891,00 | 40,50K |
| 2026-07-14 | KRW 902,00 | +0,67 % | KRW 895,00 | KRW 904,00 | KRW 823,00 | 137,72K |
| 2026-07-13 | KRW 896,00 | +2,99 % | KRW 896,00 | KRW 896,00 | KRW 834,00 | 88,02K |
| 2026-07-10 | KRW 870,00 | +4,69 % | KRW 860,00 | KRW 870,00 | KRW 849,00 | 18,33K |
| 2026-07-09 | KRW 831,00 | +1,09 % | KRW 816,00 | KRW 836,00 | KRW 800,00 | 38,91K |
| 2026-07-08 | KRW 822,00 | -3,52 % | KRW 852,00 | KRW 867,00 | KRW 791,00 | 65,30K |
| 2026-07-07 | KRW 852,00 | +2,65 % | KRW 801,00 | KRW 880,00 | KRW 800,00 | 101,97K |
| 2026-07-06 | KRW 830,00 | -3,60 % | KRW 861,00 | KRW 915,00 | KRW 811,00 | 55,17K |
| 2026-07-03 | KRW 861,00 | -6,41 % | KRW 959,00 | KRW 959,00 | KRW 861,00 | 62,70K |
| 2026-07-02 | KRW 920,00 | -11,79 % | KRW 1.038,00 | KRW 1.038,00 | KRW 920,00 | 146,06K |
| 2026-07-01 | KRW 1.043,00 | +13,12 % | KRW 922,00 | KRW 1.043,00 | KRW 879,00 | 311,86K |
| 2026-06-30 | KRW 922,00 | +1,32 % | KRW 907,00 | KRW 922,00 | KRW 819,00 | 275,02K |
| 2026-06-29 | KRW 910,00 | +22,48 % | KRW 750,00 | KRW 948,00 | KRW 750,00 | 919,44K |
| 2026-06-26 | KRW 743,00 | +0,41 % | KRW 716,00 | KRW 788,00 | KRW 691,00 | 113,00K |
| 2026-06-25 | KRW 740,00 | 0,00 % | KRW 742,00 | KRW 787,00 | KRW 721,00 | 40,87K |
| 2026-06-24 | KRW 740,00 | -1,33 % | KRW 695,00 | KRW 790,00 | KRW 695,00 | 135,57K |
| 2026-06-23 | KRW 750,00 | -9,64 % | KRW 832,00 | KRW 832,00 | KRW 750,00 | 87,44K |
| 2026-06-22 | KRW 830,00 | -0,60 % | KRW 835,00 | KRW 835,00 | KRW 785,00 | 182,15K |
| 2026-06-19 | KRW 835,00 | -4,24 % | KRW 872,00 | KRW 872,00 | KRW 806,00 | 109,20K |
| 2026-06-18 | KRW 872,00 | -2,79 % | KRW 897,00 | KRW 917,00 | KRW 856,00 | 126,69K |
| 2026-06-17 | KRW 897,00 | -0,88 % | KRW 902,00 | KRW 902,00 | KRW 877,00 | 70,88K |
| 2026-06-16 | KRW 905,00 | +0,33 % | KRW 905,00 | KRW 914,00 | KRW 871,00 | 161,76K |
| 2026-06-15 | KRW 902,00 | -0,33 % | KRW 911,00 | KRW 920,00 | KRW 882,00 | 176,02K |
| 2026-06-12 | KRW 905,00 | -7,46 % | KRW 1.068,00 | KRW 1.174,00 | KRW 883,00 | 2,22M |
| 2026-06-11 | KRW 978,00 | +29,88 % | KRW 753,00 | KRW 978,00 | KRW 751,00 | 1,33M |
| 2026-06-10 | KRW 753,00 | -7,27 % | KRW 812,00 | KRW 842,00 | KRW 727,00 | 243 |
| 2026-06-09 | KRW 812,00 | +1,12 % | KRW 800,00 | KRW 848,00 | KRW 797,00 | 111,00K |
| 2026-06-08 | KRW 803,00 | -7,27 % | KRW 860,00 | KRW 895,00 | KRW 795,00 | 134,18K |
| 2026-06-05 | KRW 866,00 | -5,77 % | KRW 911,00 | KRW 919,00 | KRW 845,00 | 146,68K |
| 2026-06-04 | KRW 919,00 | -4,47 % | KRW 962,00 | KRW 1.200,00 | KRW 855,00 | 1,36M |
| 2026-06-02 | KRW 962,00 | -2,93 % | KRW 990,00 | KRW 991,00 | KRW 778,00 | 489,20K |
| 2026-06-01 | KRW 991,00 | -10,72 % | KRW 1.110,00 | KRW 1.110,00 | KRW 964,00 | 251,65K |
| 2026-05-29 | KRW 1.110,00 | -1,86 % | KRW 1.130,00 | KRW 1.130,00 | KRW 1.064,00 | 115,17K |
| 2026-05-28 | KRW 1.131,00 | -8,42 % | KRW 1.225,00 | KRW 1.235,00 | KRW 1.025,00 | 311,24K |
| 2026-05-27 | KRW 1.235,00 | -4,78 % | KRW 1.284,00 | KRW 1.284,00 | KRW 1.185,00 | 242,97K |
| 2026-05-26 | KRW 1.297,00 | -3,21 % | KRW 1.309,00 | KRW 1.309,00 | KRW 1.210,00 | 426,44K |
| 2026-05-22 | KRW 1.340,00 | 0,00 % | KRW 1.340,00 | KRW 1.340,00 | KRW 1.340,00 | 0 |