Solborn, Inc. 035610
KRX · Südkorea · Technologiedienstleistungen
KRW 4.895,00-55,00 (-1,11 %)
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 4.895,00 | -1,11 % | KRW 4.950,00 | KRW 4.950,00 | KRW 4.855,00 | 15,78K |
| 2026-10-01 | KRW 4.950,00 | -0,60 % | KRW 4.980,00 | KRW 5.030,00 | KRW 4.835,00 | 9,74K |
| 2026-09-30 | KRW 4.980,00 | -0,80 % | KRW 5.010,00 | KRW 5.090,00 | KRW 4.970,00 | 10,75K |
| 2026-09-29 | KRW 5.020,00 | -0,79 % | KRW 5.020,00 | KRW 5.110,00 | KRW 4.945,00 | 12,53K |
| 2026-09-28 | KRW 5.060,00 | 0,00 % | KRW 5.050,00 | KRW 5.120,00 | KRW 4.995,00 | 14,11K |
| 2026-09-23 | KRW 5.060,00 | -2,32 % | KRW 5.180,00 | KRW 5.260,00 | KRW 5.060,00 | 9,14K |
| 2026-09-22 | KRW 5.180,00 | -0,58 % | KRW 5.180,00 | KRW 5.350,00 | KRW 5.050,00 | 20,98K |
| 2026-09-21 | KRW 5.210,00 | -0,95 % | KRW 5.260,00 | KRW 5.410,00 | KRW 5.070,00 | 35,88K |
| 2026-09-18 | KRW 5.260,00 | -0,57 % | KRW 5.330,00 | KRW 5.350,00 | KRW 5.250,00 | 35,10K |
| 2026-09-17 | KRW 5.290,00 | +1,34 % | KRW 5.270,00 | KRW 5.400,00 | KRW 5.090,00 | 82,71K |
| 2026-09-16 | KRW 5.220,00 | +3,78 % | KRW 5.000,00 | KRW 5.230,00 | KRW 4.955,00 | 59,05K |
| 2026-09-15 | KRW 5.030,00 | -1,18 % | KRW 5.060,00 | KRW 5.210,00 | KRW 4.925,00 | 75,17K |
| 2026-09-14 | KRW 5.090,00 | +0,99 % | KRW 5.190,00 | KRW 5.600,00 | KRW 5.080,00 | 575,83K |
| 2026-09-11 | KRW 5.040,00 | +1,00 % | KRW 4.990,00 | KRW 5.100,00 | KRW 4.950,00 | 25,86K |
| 2026-09-10 | KRW 4.990,00 | -0,10 % | KRW 4.900,00 | KRW 5.050,00 | KRW 4.835,00 | 14,12K |
| 2026-09-09 | KRW 4.995,00 | +4,17 % | KRW 4.855,00 | KRW 5.020,00 | KRW 4.590,00 | 80,45K |
| 2026-09-08 | KRW 4.795,00 | 0,00 % | KRW 4.800,00 | KRW 4.920,00 | KRW 4.720,00 | 52,96K |
| 2026-09-07 | KRW 4.795,00 | -5,24 % | KRW 5.050,00 | KRW 5.050,00 | KRW 4.790,00 | 21,07K |
| 2026-09-04 | KRW 5.060,00 | +2,12 % | KRW 5.080,00 | KRW 5.080,00 | KRW 4.975,00 | 10,71K |
| 2026-09-03 | KRW 4.955,00 | +0,10 % | KRW 4.955,00 | KRW 5.120,00 | KRW 4.865,00 | 66,01K |
| 2026-09-02 | KRW 4.950,00 | -0,60 % | KRW 5.030,00 | KRW 5.070,00 | KRW 4.905,00 | 17,11K |
| 2026-09-01 | KRW 4.980,00 | -1,19 % | KRW 5.040,00 | KRW 5.070,00 | KRW 4.980,00 | 14,60K |
| 2026-08-31 | KRW 5.040,00 | +0,20 % | KRW 5.000,00 | KRW 5.070,00 | KRW 4.930,00 | 23,44K |
| 2026-08-28 | KRW 5.030,00 | +0,60 % | KRW 4.970,00 | KRW 5.060,00 | KRW 4.820,00 | 22,28K |
| 2026-08-27 | KRW 5.000,00 | -0,99 % | KRW 5.020,00 | KRW 5.070,00 | KRW 4.895,00 | 10,80K |
| 2026-08-26 | KRW 5.050,00 | +1,20 % | KRW 5.100,00 | KRW 5.120,00 | KRW 4.950,00 | 40,87K |
| 2026-08-25 | KRW 4.990,00 | +1,63 % | KRW 4.920,00 | KRW 5.100,00 | KRW 4.855,00 | 38,67K |
| 2026-08-24 | KRW 4.910,00 | +4,47 % | KRW 4.700,00 | KRW 5.050,00 | KRW 4.690,00 | 73,20K |
| 2026-08-21 | KRW 4.700,00 | +1,95 % | KRW 4.610,00 | KRW 4.795,00 | KRW 4.550,00 | 35,13K |
| 2026-08-20 | KRW 4.610,00 | +1,65 % | KRW 4.535,00 | KRW 4.780,00 | KRW 4.515,00 | 25,60K |
| 2026-08-19 | KRW 4.535,00 | -1,63 % | KRW 4.610,00 | KRW 4.700,00 | KRW 4.450,00 | 24,12K |
| 2026-08-18 | KRW 4.610,00 | -8,53 % | KRW 5.050,00 | KRW 5.060,00 | KRW 4.610,00 | 63,25K |
| 2026-08-14 | KRW 5.040,00 | +3,28 % | KRW 4.900,00 | KRW 5.130,00 | KRW 4.900,00 | 149,29K |
| 2026-08-13 | KRW 4.880,00 | +0,93 % | KRW 4.835,00 | KRW 4.960,00 | KRW 4.825,00 | 25,48K |
| 2026-08-12 | KRW 4.835,00 | -0,82 % | KRW 4.875,00 | KRW 4.925,00 | KRW 4.765,00 | 13,80K |
| 2026-08-11 | KRW 4.875,00 | +0,31 % | KRW 4.860,00 | KRW 5.050,00 | KRW 4.820,00 | 60,32K |
| 2026-08-10 | KRW 4.860,00 | +0,93 % | KRW 4.815,00 | KRW 5.030,00 | KRW 4.780,00 | 97,40K |
| 2026-08-07 | KRW 4.815,00 | -2,33 % | KRW 4.880,00 | KRW 4.935,00 | KRW 4.815,00 | 14,70K |
| 2026-08-06 | KRW 4.930,00 | +0,20 % | KRW 4.880,00 | KRW 4.950,00 | KRW 4.750,00 | 44,36K |
| 2026-08-05 | KRW 4.920,00 | +2,50 % | KRW 4.800,00 | KRW 4.950,00 | KRW 4.765,00 | 106,16K |
| 2026-08-04 | KRW 4.800,00 | +1,80 % | KRW 4.715,00 | KRW 4.880,00 | KRW 4.680,00 | 78,05K |
| 2026-08-03 | KRW 4.715,00 | +0,43 % | KRW 4.695,00 | KRW 4.835,00 | KRW 4.615,00 | 92,91K |
| 2026-07-31 | KRW 4.695,00 | +3,19 % | KRW 4.555,00 | KRW 4.695,00 | KRW 4.490,00 | 59,48K |
| 2026-07-30 | KRW 4.550,00 | +0,66 % | KRW 4.520,00 | KRW 4.720,00 | KRW 4.250,00 | 27,85K |
| 2026-07-29 | KRW 4.520,00 | -2,16 % | KRW 4.605,00 | KRW 4.825,00 | KRW 4.430,00 | 78,41K |
| 2026-07-28 | KRW 4.620,00 | -1,07 % | KRW 4.635,00 | KRW 4.670,00 | KRW 4.515,00 | 72,51K |
| 2026-07-27 | KRW 4.670,00 | -1,06 % | KRW 4.760,00 | KRW 4.850,00 | KRW 4.615,00 | 48,95K |
| 2026-07-24 | KRW 4.720,00 | -1,67 % | KRW 4.730,00 | KRW 4.880,00 | KRW 4.715,00 | 74,16K |
| 2026-07-23 | KRW 4.800,00 | +1,37 % | KRW 4.735,00 | KRW 4.850,00 | KRW 4.670,00 | 114,81K |
| 2026-07-22 | KRW 4.735,00 | -1,04 % | KRW 4.785,00 | KRW 4.890,00 | KRW 4.660,00 | 89,85K |
| 2026-07-21 | KRW 4.785,00 | +3,13 % | KRW 4.630,00 | KRW 4.900,00 | KRW 4.575,00 | 92,08K |
| 2026-07-20 | KRW 4.640,00 | -3,23 % | KRW 4.775,00 | KRW 4.775,00 | KRW 4.450,00 | 107,98K |
| 2026-07-16 | KRW 4.795,00 | +6,08 % | KRW 4.520,00 | KRW 4.940,00 | KRW 4.480,00 | 369,10K |
| 2026-07-15 | KRW 4.520,00 | +4,63 % | KRW 4.325,00 | KRW 4.550,00 | KRW 4.320,00 | 192,78K |
| 2026-07-14 | KRW 4.320,00 | +6,93 % | KRW 4.000,00 | KRW 4.395,00 | KRW 3.980,00 | 378,35K |
| 2026-07-13 | KRW 4.040,00 | +0,12 % | KRW 4.035,00 | KRW 4.140,00 | KRW 4.000,00 | 93,91K |
| 2026-07-10 | KRW 4.035,00 | +4,81 % | KRW 3.905,00 | KRW 4.060,00 | KRW 3.835,00 | 112,33K |
| 2026-07-09 | KRW 3.850,00 | +0,26 % | KRW 3.820,00 | KRW 3.905,00 | KRW 3.675,00 | 35,71K |
| 2026-07-08 | KRW 3.840,00 | -2,04 % | KRW 3.920,00 | KRW 3.975,00 | KRW 3.800,00 | 40,46K |
| 2026-07-07 | KRW 3.920,00 | +1,42 % | KRW 3.865,00 | KRW 3.945,00 | KRW 3.765,00 | 78,77K |
| 2026-07-06 | KRW 3.865,00 | +1,31 % | KRW 3.785,00 | KRW 3.985,00 | KRW 3.785,00 | 94,69K |
| 2026-07-03 | KRW 3.815,00 | +4,09 % | KRW 3.625,00 | KRW 3.850,00 | KRW 3.570,00 | 102,62K |
| 2026-07-02 | KRW 3.665,00 | +0,83 % | KRW 3.635,00 | KRW 3.725,00 | KRW 3.615,00 | 59,11K |
| 2026-07-01 | KRW 3.635,00 | +0,69 % | KRW 3.640,00 | KRW 3.690,00 | KRW 3.585,00 | 27,71K |
| 2026-06-30 | KRW 3.610,00 | +0,14 % | KRW 3.585,00 | KRW 3.670,00 | KRW 3.550,00 | 65,05K |
| 2026-06-29 | KRW 3.605,00 | +8,91 % | KRW 3.310,00 | KRW 3.630,00 | KRW 3.305,00 | 91,34K |
| 2026-06-26 | KRW 3.310,00 | -0,60 % | KRW 3.335,00 | KRW 3.335,00 | KRW 3.220,00 | 39,77K |
| 2026-06-25 | KRW 3.330,00 | -2,77 % | KRW 3.330,00 | KRW 3.460,00 | KRW 3.330,00 | 15,81K |
| 2026-06-24 | KRW 3.425,00 | +4,74 % | KRW 3.410,00 | KRW 3.460,00 | KRW 3.155,00 | 228,64K |
| 2026-06-23 | KRW 3.270,00 | -1,95 % | KRW 3.340,00 | KRW 3.400,00 | KRW 3.270,00 | 19,18K |
| 2026-06-22 | KRW 3.335,00 | -1,33 % | KRW 3.380,00 | KRW 3.425,00 | KRW 3.335,00 | 8,47K |
| 2026-06-19 | KRW 3.380,00 | -4,25 % | KRW 3.495,00 | KRW 3.680,00 | KRW 3.360,00 | 91,06K |
| 2026-06-18 | KRW 3.530,00 | +1,58 % | KRW 3.475,00 | KRW 3.600,00 | KRW 3.435,00 | 47,68K |
| 2026-06-17 | KRW 3.475,00 | -0,57 % | KRW 3.545,00 | KRW 3.550,00 | KRW 3.440,00 | 24,85K |
| 2026-06-16 | KRW 3.495,00 | -0,99 % | KRW 3.530,00 | KRW 3.685,00 | KRW 3.460,00 | 10,82K |
| 2026-06-15 | KRW 3.530,00 | +2,92 % | KRW 3.500,00 | KRW 3.600,00 | KRW 3.430,00 | 18,33K |
| 2026-06-12 | KRW 3.430,00 | +2,24 % | KRW 3.440,00 | KRW 3.520,00 | KRW 3.360,00 | 63,97K |
| 2026-06-11 | KRW 3.355,00 | +3,07 % | KRW 3.245,00 | KRW 3.540,00 | KRW 3.220,00 | 19,95K |
| 2026-06-10 | KRW 3.255,00 | -0,91 % | KRW 3.285,00 | KRW 3.365,00 | KRW 3.250,00 | 20,43K |
| 2026-06-09 | KRW 3.285,00 | +0,46 % | KRW 3.245,00 | KRW 3.340,00 | KRW 3.245,00 | 13,75K |
| 2026-06-08 | KRW 3.270,00 | -2,39 % | KRW 3.285,00 | KRW 3.315,00 | KRW 3.245,00 | 15,98K |
| 2026-06-05 | KRW 3.350,00 | +0,60 % | KRW 3.370,00 | KRW 3.495,00 | KRW 3.290,00 | 50,80K |
| 2026-06-04 | KRW 3.330,00 | -0,89 % | KRW 3.360,00 | KRW 3.420,00 | KRW 3.330,00 | 21,46K |
| 2026-06-02 | KRW 3.360,00 | -1,18 % | KRW 3.400,00 | KRW 3.455,00 | KRW 3.260,00 | 36,21K |
| 2026-06-01 | KRW 3.400,00 | -3,27 % | KRW 3.500,00 | KRW 3.500,00 | KRW 3.340,00 | 41,75K |
| 2026-05-29 | KRW 3.515,00 | +1,30 % | KRW 3.470,00 | KRW 3.530,00 | KRW 3.385,00 | 38,97K |
| 2026-05-28 | KRW 3.470,00 | 0,00 % | KRW 3.470,00 | KRW 3.650,00 | KRW 3.425,00 | 62,05K |
| 2026-05-27 | KRW 3.470,00 | -2,39 % | KRW 3.555,00 | KRW 3.565,00 | KRW 3.465,00 | 44,81K |
| 2026-05-26 | KRW 3.555,00 | -2,07 % | KRW 3.630,00 | KRW 3.700,00 | KRW 3.555,00 | 37,64K |
| 2026-05-22 | KRW 3.630,00 | +1,82 % | KRW 3.565,00 | KRW 3.630,00 | KRW 3.530,00 | 9,58K |