Samjin Co., Ltd. 032750
KRX · Südkorea · Langlebige Konsumgüter
KRW 2.930,000,00 (0,00 %)
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 2.930,00 | 0,00 % | KRW 2.990,00 | KRW 2.990,00 | KRW 2.905,00 | 4,73K |
| 2026-09-30 | KRW 2.930,00 | +0,51 % | KRW 2.915,00 | KRW 2.970,00 | KRW 2.905,00 | 5,29K |
| 2026-09-29 | KRW 2.915,00 | -1,69 % | KRW 2.995,00 | KRW 2.995,00 | KRW 2.915,00 | 6,41K |
| 2026-09-28 | KRW 2.965,00 | -0,34 % | KRW 2.975,00 | KRW 3.000,00 | KRW 2.930,00 | 6,08K |
| 2026-09-23 | KRW 2.975,00 | +0,34 % | KRW 2.955,00 | KRW 2.980,00 | KRW 2.950,00 | 365 |
| 2026-09-22 | KRW 2.965,00 | +0,68 % | KRW 2.945,00 | KRW 2.965,00 | KRW 2.940,00 | 3,63K |
| 2026-09-21 | KRW 2.945,00 | -1,34 % | KRW 2.950,00 | KRW 2.950,00 | KRW 2.935,00 | 5,27K |
| 2026-09-18 | KRW 2.985,00 | +0,51 % | KRW 2.950,00 | KRW 3.000,00 | KRW 2.925,00 | 7,40K |
| 2026-09-17 | KRW 2.970,00 | +0,51 % | KRW 2.955,00 | KRW 2.975,00 | KRW 2.920,00 | 5,55K |
| 2026-09-16 | KRW 2.955,00 | -0,17 % | KRW 3.010,00 | KRW 3.010,00 | KRW 2.930,00 | 3,56K |
| 2026-09-15 | KRW 2.960,00 | -0,17 % | KRW 2.945,00 | KRW 2.980,00 | KRW 2.945,00 | 7,18K |
| 2026-09-14 | KRW 2.965,00 | -0,34 % | KRW 2.975,00 | KRW 2.975,00 | KRW 2.950,00 | 3,55K |
| 2026-09-11 | KRW 2.975,00 | -0,17 % | KRW 3.020,00 | KRW 3.020,00 | KRW 2.955,00 | 2,05K |
| 2026-09-10 | KRW 2.980,00 | -0,83 % | KRW 3.005,00 | KRW 3.035,00 | KRW 2.965,00 | 12,25K |
| 2026-09-09 | KRW 3.005,00 | +1,69 % | KRW 3.000,00 | KRW 3.020,00 | KRW 2.970,00 | 9,58K |
| 2026-09-08 | KRW 2.955,00 | -0,84 % | KRW 2.980,00 | KRW 2.990,00 | KRW 2.950,00 | 7,34K |
| 2026-09-07 | KRW 2.980,00 | -1,16 % | KRW 3.015,00 | KRW 3.030,00 | KRW 2.970,00 | 4,91K |
| 2026-09-04 | KRW 3.015,00 | +1,01 % | KRW 3.005,00 | KRW 3.040,00 | KRW 2.840,00 | 29,69K |
| 2026-09-03 | KRW 2.985,00 | -2,13 % | KRW 3.025,00 | KRW 3.050,00 | KRW 2.975,00 | 13,52K |
| 2026-09-02 | KRW 3.050,00 | +2,52 % | KRW 2.975,00 | KRW 3.050,00 | KRW 2.965,00 | 10,67K |
| 2026-09-01 | KRW 2.975,00 | -1,98 % | KRW 3.060,00 | KRW 3.060,00 | KRW 2.975,00 | 14,34K |
| 2026-08-31 | KRW 3.035,00 | 0,00 % | KRW 3.035,00 | KRW 3.035,00 | KRW 3.010,00 | 14,35K |
| 2026-08-28 | KRW 3.035,00 | -0,82 % | KRW 3.030,00 | KRW 3.155,00 | KRW 3.025,00 | 17,81K |
| 2026-08-27 | KRW 3.060,00 | +2,68 % | KRW 2.980,00 | KRW 3.100,00 | KRW 2.980,00 | 16,11K |
| 2026-08-26 | KRW 2.980,00 | +1,71 % | KRW 2.920,00 | KRW 2.985,00 | KRW 2.920,00 | 6,92K |
| 2026-08-25 | KRW 2.930,00 | +1,74 % | KRW 2.870,00 | KRW 2.950,00 | KRW 2.860,00 | 12,55K |
| 2026-08-24 | KRW 2.880,00 | 0,00 % | KRW 2.860,00 | KRW 2.935,00 | KRW 2.835,00 | 3,15K |
| 2026-08-21 | KRW 2.880,00 | -0,52 % | KRW 2.875,00 | KRW 2.930,00 | KRW 2.830,00 | 5,76K |
| 2026-08-20 | KRW 2.895,00 | -0,69 % | KRW 2.895,00 | KRW 2.905,00 | KRW 2.860,00 | 9,16K |
| 2026-08-19 | KRW 2.915,00 | 0,00 % | KRW 2.915,00 | KRW 2.920,00 | KRW 2.870,00 | 9,70K |
| 2026-08-18 | KRW 2.915,00 | -2,67 % | KRW 2.995,00 | KRW 2.995,00 | KRW 2.910,00 | 10,09K |
| 2026-08-14 | KRW 2.995,00 | +0,17 % | KRW 3.050,00 | KRW 3.050,00 | KRW 2.965,00 | 3,58K |
| 2026-08-13 | KRW 2.990,00 | +0,34 % | KRW 3.020,00 | KRW 3.020,00 | KRW 2.950,00 | 8,03K |
| 2026-08-12 | KRW 2.980,00 | -0,67 % | KRW 3.050,00 | KRW 3.055,00 | KRW 2.945,00 | 8,11K |
| 2026-08-11 | KRW 3.000,00 | +0,17 % | KRW 2.975,00 | KRW 3.020,00 | KRW 2.950,00 | 7,22K |
| 2026-08-10 | KRW 2.995,00 | +0,34 % | KRW 2.995,00 | KRW 3.000,00 | KRW 2.850,00 | 45,12K |
| 2026-08-07 | KRW 2.985,00 | +0,67 % | KRW 2.965,00 | KRW 2.985,00 | KRW 2.935,00 | 2,70K |
| 2026-08-06 | KRW 2.965,00 | -0,84 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.950,00 | 8,41K |
| 2026-08-05 | KRW 2.990,00 | +1,01 % | KRW 2.960,00 | KRW 3.000,00 | KRW 2.955,00 | 10,10K |
| 2026-08-04 | KRW 2.960,00 | +0,17 % | KRW 2.955,00 | KRW 3.000,00 | KRW 2.900,00 | 21,05K |
| 2026-08-03 | KRW 2.955,00 | +2,60 % | KRW 2.865,00 | KRW 2.955,00 | KRW 2.835,00 | 9,14K |
| 2026-07-31 | KRW 2.880,00 | +1,41 % | KRW 2.950,00 | KRW 2.955,00 | KRW 2.815,00 | 18,71K |
| 2026-07-30 | KRW 2.840,00 | 0,00 % | KRW 2.950,00 | KRW 2.950,00 | KRW 2.825,00 | 5,55K |
| 2026-07-29 | KRW 2.840,00 | -2,74 % | KRW 2.920,00 | KRW 2.960,00 | KRW 2.785,00 | 15,51K |
| 2026-07-28 | KRW 2.920,00 | -1,52 % | KRW 2.945,00 | KRW 3.010,00 | KRW 2.875,00 | 11,91K |
| 2026-07-27 | KRW 2.965,00 | -0,84 % | KRW 2.990,00 | KRW 2.990,00 | KRW 2.905,00 | 7,10K |
| 2026-07-24 | KRW 2.990,00 | +0,17 % | KRW 3.005,00 | KRW 3.005,00 | KRW 2.935,00 | 8,54K |
| 2026-07-23 | KRW 2.985,00 | +2,93 % | KRW 2.900,00 | KRW 3.005,00 | KRW 2.900,00 | 12,12K |
| 2026-07-22 | KRW 2.900,00 | +0,52 % | KRW 2.875,00 | KRW 2.915,00 | KRW 2.875,00 | 3,13K |
| 2026-07-21 | KRW 2.885,00 | -1,54 % | KRW 2.930,00 | KRW 2.930,00 | KRW 2.855,00 | 8,72K |
| 2026-07-20 | KRW 2.930,00 | -0,34 % | KRW 2.935,00 | KRW 2.935,00 | KRW 2.850,00 | 10,03K |
| 2026-07-16 | KRW 2.940,00 | +1,03 % | KRW 2.920,00 | KRW 2.995,00 | KRW 2.910,00 | 6,53K |
| 2026-07-15 | KRW 2.910,00 | +5,05 % | KRW 2.755,00 | KRW 2.935,00 | KRW 2.755,00 | 14,90K |
| 2026-07-14 | KRW 2.770,00 | -1,07 % | KRW 2.780,00 | KRW 2.780,00 | KRW 2.740,00 | 5,31K |
| 2026-07-13 | KRW 2.800,00 | -2,27 % | KRW 2.875,00 | KRW 2.900,00 | KRW 2.795,00 | 11,24K |
| 2026-07-10 | KRW 2.865,00 | +2,87 % | KRW 2.780,00 | KRW 2.905,00 | KRW 2.760,00 | 14,07K |
| 2026-07-09 | KRW 2.785,00 | +1,09 % | KRW 2.760,00 | KRW 2.850,00 | KRW 2.740,00 | 25,35K |
| 2026-07-08 | KRW 2.755,00 | -1,08 % | KRW 2.785,00 | KRW 2.840,00 | KRW 2.740,00 | 14,57K |
| 2026-07-07 | KRW 2.785,00 | -1,94 % | KRW 2.840,00 | KRW 2.875,00 | KRW 2.755,00 | 23,86K |
| 2026-07-06 | KRW 2.840,00 | +0,35 % | KRW 2.830,00 | KRW 2.900,00 | KRW 2.790,00 | 11,08K |
| 2026-07-03 | KRW 2.830,00 | +2,17 % | KRW 2.770,00 | KRW 2.845,00 | KRW 2.740,00 | 12,09K |
| 2026-07-02 | KRW 2.770,00 | +0,54 % | KRW 2.745,00 | KRW 2.845,00 | KRW 2.700,00 | 15,81K |
| 2026-07-01 | KRW 2.755,00 | +2,99 % | KRW 2.680,00 | KRW 2.800,00 | KRW 2.635,00 | 14,35K |
| 2026-06-30 | KRW 2.675,00 | -3,43 % | KRW 2.805,00 | KRW 2.805,00 | KRW 2.675,00 | 4,09K |
| 2026-06-29 | KRW 2.770,00 | +5,52 % | KRW 2.620,00 | KRW 2.805,00 | KRW 2.595,00 | 21,98K |
| 2026-06-26 | KRW 2.625,00 | -4,72 % | KRW 2.805,00 | KRW 2.805,00 | KRW 2.600,00 | 20,86K |
| 2026-06-25 | KRW 2.755,00 | +2,80 % | KRW 2.720,00 | KRW 2.800,00 | KRW 2.620,00 | 12,21K |
| 2026-06-24 | KRW 2.680,00 | -0,74 % | KRW 2.700,00 | KRW 2.730,00 | KRW 2.655,00 | 10,49K |
| 2026-06-23 | KRW 2.700,00 | -4,26 % | KRW 2.800,00 | KRW 2.800,00 | KRW 2.675,00 | 22,97K |
| 2026-06-22 | KRW 2.820,00 | +0,71 % | KRW 2.870,00 | KRW 2.870,00 | KRW 2.755,00 | 4,76K |
| 2026-06-19 | KRW 2.800,00 | -3,61 % | KRW 2.900,00 | KRW 2.920,00 | KRW 2.765,00 | 24,53K |
| 2026-06-18 | KRW 2.905,00 | -3,01 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.905,00 | 8,05K |
| 2026-06-17 | KRW 2.995,00 | -0,33 % | KRW 3.005,00 | KRW 3.005,00 | KRW 2.955,00 | 3,68K |
| 2026-06-16 | KRW 3.005,00 | +1,52 % | KRW 2.955,00 | KRW 3.005,00 | KRW 2.940,00 | 3,51K |
| 2026-06-15 | KRW 2.960,00 | +1,72 % | KRW 2.910,00 | KRW 3.020,00 | KRW 2.910,00 | 7,32K |
| 2026-06-12 | KRW 2.910,00 | +2,46 % | KRW 2.855,00 | KRW 2.955,00 | KRW 2.855,00 | 14,97K |
| 2026-06-11 | KRW 2.840,00 | +1,43 % | KRW 2.800,00 | KRW 2.905,00 | KRW 2.750,00 | 17,27K |
| 2026-06-10 | KRW 2.800,00 | +0,36 % | KRW 2.790,00 | KRW 2.805,00 | KRW 2.740,00 | 8,45K |
| 2026-06-09 | KRW 2.790,00 | +2,20 % | KRW 2.770,00 | KRW 2.830,00 | KRW 2.770,00 | 33,47K |
| 2026-06-08 | KRW 2.730,00 | -7,14 % | KRW 2.935,00 | KRW 2.935,00 | KRW 2.700,00 | 83,52K |
| 2026-06-05 | KRW 2.940,00 | +2,98 % | KRW 2.835,00 | KRW 2.950,00 | KRW 2.825,00 | 11,04K |
| 2026-06-04 | KRW 2.855,00 | -0,87 % | KRW 2.850,00 | KRW 2.940,00 | KRW 2.835,00 | 21,46K |
| 2026-06-02 | KRW 2.880,00 | 0,00 % | KRW 2.860,00 | KRW 2.950,00 | KRW 2.760,00 | 38,29K |
| 2026-06-01 | KRW 2.880,00 | -4,00 % | KRW 3.000,00 | KRW 3.020,00 | KRW 2.850,00 | 73,27K |
| 2026-05-29 | KRW 3.000,00 | -1,64 % | KRW 3.050,00 | KRW 3.050,00 | KRW 2.975,00 | 54,01K |
| 2026-05-28 | KRW 3.050,00 | -3,94 % | KRW 3.180,00 | KRW 3.200,00 | KRW 3.000,00 | 139,99K |
| 2026-05-27 | KRW 3.175,00 | -1,55 % | KRW 3.225,00 | KRW 3.225,00 | KRW 3.140,00 | 20,91K |
| 2026-05-26 | KRW 3.225,00 | +0,47 % | KRW 3.290,00 | KRW 3.320,00 | KRW 3.210,00 | 37,85K |
| 2026-05-22 | KRW 3.210,00 | +0,47 % | KRW 3.360,00 | KRW 3.360,00 | KRW 3.185,00 | 22,67K |
| 2026-05-21 | KRW 3.195,00 | -0,93 % | KRW 3.230,00 | KRW 3.330,00 | KRW 3.195,00 | 46,02K |