Sejong Telecom Inc. 036630
KRX · Südkorea · Kommunikation
KRW 7.570,00-150,00 (-1,94 %)
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 7.570,00 | -1,94 % | KRW 7.710,00 | KRW 7.710,00 | KRW 7.500,00 | 5,09K |
| 2026-09-30 | KRW 7.720,00 | -0,52 % | KRW 8.000,00 | KRW 8.000,00 | KRW 7.720,00 | 2,34K |
| 2026-09-29 | KRW 7.760,00 | -1,52 % | KRW 8.310,00 | KRW 8.310,00 | KRW 7.760,00 | 4,15K |
| 2026-09-28 | KRW 7.880,00 | +1,42 % | KRW 7.770,00 | KRW 7.900,00 | KRW 7.770,00 |
| 1,66K |
| 2026-09-23 | KRW 7.770,00 | -1,27 % | KRW 7.650,00 | KRW 7.870,00 | KRW 7.650,00 | 3,46K |
| 2026-09-22 | KRW 7.870,00 | -0,25 % | KRW 7.850,00 | KRW 8.000,00 | KRW 7.840,00 | 4,10K |
| 2026-09-21 | KRW 7.890,00 | -0,88 % | KRW 8.030,00 | KRW 8.030,00 | KRW 7.380,00 | 4,61K |
| 2026-09-18 | KRW 7.960,00 | -3,28 % | KRW 8.250,00 | KRW 8.370,00 | KRW 7.890,00 | 7,77K |
| 2026-09-17 | KRW 8.230,00 | -2,02 % | KRW 8.480,00 | KRW 8.480,00 | KRW 8.230,00 | 1,70K |
| 2026-09-16 | KRW 8.400,00 | -0,36 % | KRW 8.600,00 | KRW 8.600,00 | KRW 8.210,00 | 3,29K |
| 2026-09-15 | KRW 8.430,00 | -0,82 % | KRW 8.800,00 | KRW 8.810,00 | KRW 8.320,00 | 4,44K |
| 2026-09-14 | KRW 8.500,00 | -6,18 % | KRW 9.060,00 | KRW 9.060,00 | KRW 8.340,00 | 10,42K |
| 2026-09-11 | KRW 9.060,00 | -8,02 % | KRW 9.750,00 | KRW 9.750,00 | KRW 9.000,00 | 13,19K |
| 2026-09-10 | KRW 9.850,00 | -7,34 % | KRW 10.630,00 | KRW 10.650,00 | KRW 9.770,00 | 13,20K |
| 2026-09-09 | KRW 10.630,00 | +13,45 % | KRW 9.370,00 | KRW 10.650,00 | KRW 9.370,00 | 62,70K |
| 2026-09-08 | KRW 9.370,00 | +3,08 % | KRW 9.090,00 | KRW 9.450,00 | KRW 8.930,00 | 15,10K |
| 2026-09-07 | KRW 9.090,00 | +3,53 % | KRW 9.000,00 | KRW 9.230,00 | KRW 8.860,00 | 19,99K |
| 2026-09-04 | KRW 8.780,00 | -0,23 % | KRW 8.800,00 | KRW 9.090,00 | KRW 8.650,00 | 8,20K |
| 2026-09-03 | KRW 8.800,00 | +4,64 % | KRW 8.060,00 | KRW 8.800,00 | KRW 8.060,00 | 10,78K |
| 2026-09-02 | KRW 8.410,00 | +0,96 % | KRW 8.370,00 | KRW 8.790,00 | KRW 8.220,00 | 13,58K |
| 2026-09-01 | KRW 8.330,00 | -2,00 % | KRW 8.500,00 | KRW 8.700,00 | KRW 8.080,00 | 5,52K |
| 2026-08-31 | KRW 8.500,00 | +3,91 % | KRW 8.350,00 | KRW 8.500,00 | KRW 8.170,00 | 7,57K |
| 2026-08-28 | KRW 8.180,00 | -6,51 % | KRW 8.750,00 | KRW 8.750,00 | KRW 8.010,00 | 12,42K |
| 2026-08-27 | KRW 8.750,00 | +4,79 % | KRW 8.290,00 | KRW 8.750,00 | KRW 8.190,00 | 18,28K |
| 2026-08-26 | KRW 8.350,00 | -0,48 % | KRW 8.390,00 | KRW 8.530,00 | KRW 8.300,00 | 1,95K |
| 2026-08-25 | KRW 8.390,00 | +0,84 % | KRW 8.280,00 | KRW 8.480,00 | KRW 8.030,00 | 7,22K |
| 2026-08-24 | KRW 8.320,00 | +3,48 % | KRW 8.040,00 | KRW 8.600,00 | KRW 7.810,00 | 46,88K |
| 2026-08-21 | KRW 8.040,00 | 0,00 % | KRW 7.800,00 | KRW 8.350,00 | KRW 7.800,00 | 28,67K |
| 2026-08-20 | KRW 8.040,00 | +3,88 % | KRW 7.740,00 | KRW 8.040,00 | KRW 7.580,00 | 16,61K |
| 2026-08-19 | KRW 7.740,00 | +7,80 % | KRW 7.300,00 | KRW 8.400,00 | KRW 7.030,00 | 99,77K |
| 2026-08-18 | KRW 7.180,00 | +0,28 % | KRW 7.170,00 | KRW 7.240,00 | KRW 7.040,00 | 13,48K |
| 2026-08-14 | KRW 7.160,00 | +2,29 % | KRW 7.200,00 | KRW 7.270,00 | KRW 7.060,00 | 8,26K |
| 2026-08-13 | KRW 7.000,00 | 0,00 % | KRW 7.060,00 | KRW 7.250,00 | KRW 6.950,00 | 7,92K |
| 2026-08-12 | KRW 7.000,00 | -1,27 % | KRW 7.100,00 | KRW 7.250,00 | KRW 6.890,00 | 8,46K |
| 2026-08-11 | KRW 7.090,00 | +3,20 % | KRW 6.870,00 | KRW 7.340,00 | KRW 6.830,00 | 18,34K |
| 2026-08-10 | KRW 6.870,00 | +0,29 % | KRW 6.860,00 | KRW 7.180,00 | KRW 6.780,00 | 4,65K |
| 2026-08-07 | KRW 6.850,00 | -2,97 % | KRW 7.080,00 | KRW 7.120,00 | KRW 6.800,00 | 8,01K |
| 2026-08-06 | KRW 7.060,00 | -3,29 % | KRW 7.010,00 | KRW 7.160,00 | KRW 7.000,00 | 3,11K |
| 2026-08-05 | KRW 7.300,00 | +3,55 % | KRW 7.050,00 | KRW 7.400,00 | KRW 7.050,00 | 6,95K |
| 2026-08-04 | KRW 7.050,00 | +0,86 % | KRW 6.990,00 | KRW 7.300,00 | KRW 6.790,00 | 6,21K |
| 2026-08-03 | KRW 6.990,00 | -0,29 % | KRW 7.010,00 | KRW 7.180,00 | KRW 6.800,00 | 6,03K |
| 2026-07-31 | KRW 7.010,00 | +4,63 % | KRW 6.700,00 | KRW 7.190,00 | KRW 6.700,00 | 8,39K |
| 2026-07-30 | KRW 6.700,00 | -3,18 % | KRW 7.150,00 | KRW 7.150,00 | KRW 6.600,00 | 10,10K |
| 2026-07-29 | KRW 6.920,00 | -2,26 % | KRW 7.490,00 | KRW 7.490,00 | KRW 6.450,00 | 18,97K |
| 2026-07-28 | KRW 7.080,00 | -3,28 % | KRW 7.320,00 | KRW 7.320,00 | KRW 6.970,00 | 14,96K |
| 2026-07-27 | KRW 7.320,00 | +3,68 % | KRW 7.150,00 | KRW 7.520,00 | KRW 6.840,00 | 29,05K |
| 2026-07-24 | KRW 7.060,00 | +8,95 % | KRW 6.560,00 | KRW 7.160,00 | KRW 6.440,00 | 41,83K |
| 2026-07-23 | KRW 6.480,00 | +1,09 % | KRW 6.650,00 | KRW 6.650,00 | KRW 6.340,00 | 23,07K |
| 2026-07-22 | KRW 6.410,00 | -0,77 % | KRW 6.400,00 | KRW 6.810,00 | KRW 6.400,00 | 15,45K |
| 2026-07-21 | KRW 6.460,00 | -2,42 % | KRW 6.550,00 | KRW 6.600,00 | KRW 6.120,00 | 18,05K |
| 2026-07-20 | KRW 6.620,00 | -5,43 % | KRW 6.810,00 | KRW 7.080,00 | KRW 6.510,00 | 27,62K |
| 2026-07-16 | KRW 7.000,00 | -4,24 % | KRW 7.260,00 | KRW 7.260,00 | KRW 6.890,00 | 22,87K |
| 2026-07-15 | KRW 7.310,00 | +1,53 % | KRW 7.200,00 | KRW 7.430,00 | KRW 6.850,00 | 43,31K |
| 2026-07-14 | KRW 7.200,00 | -5,01 % | KRW 7.740,00 | KRW 7.810,00 | KRW 6.910,00 | 55,46K |
| 2026-07-13 | KRW 7.580,00 | -17,25 % | KRW 9.160,00 | KRW 9.350,00 | KRW 7.430,00 | 202,37K |
| 2026-07-10 | KRW 9.160,00 | -1,29 % | KRW 9.030,00 | KRW 11.100,00 | KRW 8.920,00 | 693,86K |
| 2026-07-09 | KRW 9.280,00 | +5,33 % | KRW 8.300,00 | KRW 11.190,00 | KRW 7.560,00 | 1,31M |
| 2026-07-08 | KRW 8.810,00 | +7,44 % | KRW 10.500,00 | KRW 10.660,00 | KRW 8.210,00 | 1,10M |
| 2026-07-07 | KRW 8.200,00 | +29,95 % | KRW 8.200,00 | KRW 8.200,00 | KRW 8.200,00 | 10,88K |
| 2026-07-06 | KRW 6.310,00 | +0,96 % | KRW 6.200,00 | KRW 6.550,00 | KRW 6.200,00 | 4,00K |
| 2026-07-03 | KRW 6.250,00 | +4,34 % | KRW 5.990,00 | KRW 6.280,00 | KRW 5.990,00 | 5,11K |
| 2026-07-02 | KRW 5.990,00 | -5,97 % | KRW 6.900,00 | KRW 6.900,00 | KRW 5.990,00 | 14,77K |
| 2026-07-01 | KRW 6.370,00 | +1,92 % | KRW 6.250,00 | KRW 6.700,00 | KRW 6.250,00 | 7,50K |
| 2026-06-30 | KRW 6.250,00 | +0,48 % | KRW 6.350,00 | KRW 6.350,00 | KRW 6.160,00 | 2,63K |
| 2026-06-29 | KRW 6.220,00 | +9,51 % | KRW 5.850,00 | KRW 6.330,00 | KRW 5.690,00 | 11,41K |
| 2026-06-26 | KRW 5.680,00 | -9,41 % | KRW 6.270,00 | KRW 6.340,00 | KRW 5.540,00 | 19,06K |
| 2026-06-25 | KRW 6.270,00 | -1,57 % | KRW 6.370,00 | KRW 6.420,00 | KRW 5.910,00 | 11,19K |
| 2026-06-24 | KRW 6.370,00 | -3,92 % | KRW 6.690,00 | KRW 6.990,00 | KRW 6.320,00 | 11,62K |
| 2026-06-23 | KRW 6.630,00 | -7,27 % | KRW 7.150,00 | KRW 7.330,00 | KRW 6.500,00 | 15,48K |
| 2026-06-22 | KRW 7.150,00 | -9,38 % | KRW 7.890,00 | KRW 7.890,00 | KRW 7.000,00 | 24,07K |
| 2026-06-19 | KRW 7.890,00 | -6,18 % | KRW 8.360,00 | KRW 8.690,00 | KRW 7.800,00 | 15,72K |
| 2026-06-18 | KRW 8.410,00 | -2,10 % | KRW 8.590,00 | KRW 8.850,00 | KRW 8.340,00 | 8,76K |
| 2026-06-17 | KRW 8.590,00 | -2,39 % | KRW 8.980,00 | KRW 8.980,00 | KRW 8.300,00 | 14,18K |
| 2026-06-16 | KRW 8.800,00 | -7,37 % | KRW 9.640,00 | KRW 9.790,00 | KRW 8.790,00 | 54,25K |
| 2026-06-15 | KRW 9.500,00 | -17,68 % | KRW 11.290,00 | KRW 11.290,00 | KRW 9.330,00 | 107,72K |
| 2026-06-12 | KRW 11.540,00 | -6,26 % | KRW 12.380,00 | KRW 13.200,00 | KRW 11.530,00 | 35,93K |
| 2026-06-11 | KRW 12.310,00 | +1,90 % | KRW 11.800,00 | KRW 12.950,00 | KRW 11.570,00 | 46,32K |
| 2026-06-10 | KRW 12.080,00 | -0,58 % | KRW 12.180,00 | KRW 12.260,00 | KRW 11.870,00 | 20 |
| 2026-06-09 | KRW 12.150,00 | -3,26 % | KRW 12.900,00 | KRW 12.920,00 | KRW 11.800,00 | 35,02K |
| 2026-06-08 | KRW 12.560,00 | +13,15 % | KRW 11.100,00 | KRW 12.940,00 | KRW 11.000,00 | 125,95K |
| 2026-06-05 | KRW 11.100,00 | -8,64 % | KRW 11.910,00 | KRW 11.910,00 | KRW 10.600,00 | 20,87K |
| 2026-06-04 | KRW 12.150,00 | -3,57 % | KRW 12.600,00 | KRW 13.500,00 | KRW 11.910,00 | 40,11K |
| 2026-06-02 | KRW 12.600,00 | +0,80 % | KRW 13.000,00 | KRW 13.010,00 | KRW 11.380,00 | 59,80K |
| 2026-06-01 | KRW 12.500,00 | +10,33 % | KRW 11.340,00 | KRW 12.890,00 | KRW 11.340,00 | 76,15K |
| 2026-05-29 | KRW 11.330,00 | -0,35 % | KRW 11.300,00 | KRW 12.230,00 | KRW 10.600,00 | 67,61K |
| 2026-05-28 | KRW 11.370,00 | +4,31 % | KRW 10.900,00 | KRW 12.500,00 | KRW 10.560,00 | 90,56K |
| 2026-05-27 | KRW 10.900,00 | +7,81 % | KRW 10.450,00 | KRW 10.920,00 | KRW 10.120,00 | 32,72K |
| 2026-05-26 | KRW 10.110,00 | -0,30 % | KRW 10.140,00 | KRW 10.500,00 | KRW 10.020,00 | 13,74K |
| 2026-05-22 | KRW 10.140,00 | -0,98 % | KRW 10.240,00 | KRW 10.640,00 | KRW 10.100,00 | 23,21K |
| 2026-05-21 | KRW 10.240,00 | +0,39 % | KRW 10.400,00 | KRW 10.880,00 | KRW 10.090,00 | 18,77K |