Samyang KCI Corporation 036670
KRX · Südkorea · Prozessindustrie
KRW 5.060,00+20,00 (+0,40 %)
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 5.060,00 | +0,40 % | KRW 5.040,00 | KRW 5.070,00 | KRW 5.010,00 | 5,36K |
| 2026-10-01 | KRW 5.040,00 | -0,59 % | KRW 5.090,00 | KRW 5.090,00 | KRW 4.995,00 | 10,23K |
| 2026-09-30 | KRW 5.070,00 | -0,39 % | KRW 5.080,00 | KRW 5.090,00 | KRW 5.050,00 | 1,70K |
| 2026-09-29 | KRW 5.090,00 | +0,20 % | KRW 5.020,00 | KRW 5.090,00 | KRW 5.020,00 | 3,92K |
| 2026-09-28 | KRW 5.080,00 | +0,40 % | KRW 5.070,00 | KRW 5.090,00 | KRW 5.060,00 | 9,12K |
| 2026-09-23 | KRW 5.060,00 | +0,40 % | KRW 5.050,00 | KRW 5.090,00 | KRW 5.020,00 | 4,20K |
| 2026-09-22 | KRW 5.040,00 | -0,59 % | KRW 5.070,00 | KRW 5.100,00 | KRW 4.990,00 | 14,10K |
| 2026-09-21 | KRW 5.070,00 | 0,00 % | KRW 5.080,00 | KRW 5.080,00 | KRW 4.970,00 | 14,17K |
| 2026-09-18 | KRW 5.070,00 | +1,00 % | KRW 5.030,00 | KRW 5.090,00 | KRW 5.000,00 | 2,26K |
| 2026-09-17 | KRW 5.020,00 | -0,99 % | KRW 5.070,00 | KRW 5.070,00 | KRW 5.010,00 | 1,69K |
| 2026-09-16 | KRW 5.070,00 | +0,40 % | KRW 5.070,00 | KRW 5.070,00 | KRW 4.990,00 | 8,11K |
| 2026-09-15 | KRW 5.050,00 | 0,00 % | KRW 5.060,00 | KRW 5.060,00 | KRW 5.010,00 | 1,70K |
| 2026-09-14 | KRW 5.050,00 | -0,20 % | KRW 5.060,00 | KRW 5.080,00 | KRW 5.010,00 | 7,73K |
| 2026-09-11 | KRW 5.060,00 | +0,80 % | KRW 5.050,00 | KRW 5.080,00 | KRW 5.020,00 | 5,90K |
| 2026-09-10 | KRW 5.020,00 | -0,20 % | KRW 5.030,00 | KRW 5.050,00 | KRW 4.975,00 | 11,23K |
| 2026-09-09 | KRW 5.030,00 | -0,59 % | KRW 5.060,00 | KRW 5.070,00 | KRW 4.970,00 | 10,50K |
| 2026-09-08 | KRW 5.060,00 | -0,20 % | KRW 5.070,00 | KRW 5.070,00 | KRW 5.030,00 | 5,10K |
| 2026-09-07 | KRW 5.070,00 | -0,78 % | KRW 5.110,00 | KRW 5.130,00 | KRW 5.030,00 | 23,59K |
| 2026-09-04 | KRW 5.110,00 | -0,20 % | KRW 5.140,00 | KRW 5.140,00 | KRW 5.070,00 | 5,56K |
| 2026-09-03 | KRW 5.120,00 | 0,00 % | KRW 5.120,00 | KRW 5.150,00 | KRW 5.100,00 | 1,41K |
| 2026-09-02 | KRW 5.120,00 | -0,19 % | KRW 5.140,00 | KRW 5.200,00 | KRW 5.060,00 | 11,75K |
| 2026-09-01 | KRW 5.130,00 | -0,77 % | KRW 5.170,00 | KRW 5.170,00 | KRW 5.120,00 | 3,48K |
| 2026-08-31 | KRW 5.170,00 | -0,58 % | KRW 5.200,00 | KRW 5.230,00 | KRW 5.160,00 | 4,03K |
| 2026-08-28 | KRW 5.200,00 | +0,97 % | KRW 5.200,00 | KRW 5.200,00 | KRW 5.140,00 | 3,34K |
| 2026-08-27 | KRW 5.150,00 | -0,19 % | KRW 5.160,00 | KRW 5.190,00 | KRW 5.130,00 | 7,67K |
| 2026-08-26 | KRW 5.160,00 | -0,39 % | KRW 5.180,00 | KRW 5.200,00 | KRW 5.130,00 | 1,28K |
| 2026-08-25 | KRW 5.180,00 | +0,97 % | KRW 5.170,00 | KRW 5.180,00 | KRW 5.080,00 | 9,70K |
| 2026-08-24 | KRW 5.130,00 | 0,00 % | KRW 5.130,00 | KRW 5.190,00 | KRW 5.090,00 | 10,66K |
| 2026-08-21 | KRW 5.130,00 | +0,20 % | KRW 5.070,00 | KRW 5.160,00 | KRW 5.000,00 | 18,47K |
| 2026-08-20 | KRW 5.120,00 | +0,79 % | KRW 5.100,00 | KRW 5.130,00 | KRW 5.060,00 | 7,24K |
| 2026-08-19 | KRW 5.080,00 | -0,97 % | KRW 5.130,00 | KRW 5.130,00 | KRW 5.000,00 | 7,67K |
| 2026-08-18 | KRW 5.130,00 | -0,58 % | KRW 5.160,00 | KRW 5.190,00 | KRW 5.080,00 | 6,18K |
| 2026-08-14 | KRW 5.160,00 | +1,18 % | KRW 5.100,00 | KRW 5.190,00 | KRW 5.100,00 | 14,53K |
| 2026-08-13 | KRW 5.100,00 | -1,16 % | KRW 5.160,00 | KRW 5.170,00 | KRW 5.090,00 | 5,07K |
| 2026-08-12 | KRW 5.160,00 | +0,58 % | KRW 5.120,00 | KRW 5.160,00 | KRW 5.070,00 | 8,55K |
| 2026-08-11 | KRW 5.130,00 | +0,79 % | KRW 5.090,00 | KRW 5.130,00 | KRW 5.060,00 | 5,74K |
| 2026-08-10 | KRW 5.090,00 | +2,00 % | KRW 5.000,00 | KRW 5.100,00 | KRW 4.990,00 | 14,15K |
| 2026-08-07 | KRW 4.990,00 | -0,20 % | KRW 5.010,00 | KRW 5.030,00 | KRW 4.960,00 | 13,42K |
| 2026-08-06 | KRW 5.000,00 | 0,00 % | KRW 5.040,00 | KRW 5.050,00 | KRW 4.970,00 | 2,96K |
| 2026-08-05 | KRW 5.000,00 | 0,00 % | KRW 5.030,00 | KRW 5.050,00 | KRW 4.980,00 | 10,63K |
| 2026-08-04 | KRW 5.000,00 | -0,40 % | KRW 5.020,00 | KRW 5.090,00 | KRW 4.985,00 | 20,38K |
| 2026-08-03 | KRW 5.020,00 | -2,14 % | KRW 5.090,00 | KRW 5.170,00 | KRW 5.000,00 | 23,16K |
| 2026-07-31 | KRW 5.130,00 | +1,99 % | KRW 5.080,00 | KRW 5.130,00 | KRW 5.000,00 | 4,01K |
| 2026-07-30 | KRW 5.030,00 | +1,21 % | KRW 4.970,00 | KRW 5.100,00 | KRW 4.905,00 | 8,02K |
| 2026-07-29 | KRW 4.970,00 | -1,00 % | KRW 5.050,00 | KRW 5.050,00 | KRW 4.925,00 | 12,21K |
| 2026-07-28 | KRW 5.020,00 | -1,76 % | KRW 5.110,00 | KRW 5.150,00 | KRW 4.995,00 | 10,69K |
| 2026-07-27 | KRW 5.110,00 | -1,35 % | KRW 5.190,00 | KRW 5.190,00 | KRW 5.090,00 | 4,99K |
| 2026-07-24 | KRW 5.180,00 | -0,96 % | KRW 5.200,00 | KRW 5.230,00 | KRW 5.100,00 | 6,72K |
| 2026-07-23 | KRW 5.230,00 | +0,97 % | KRW 5.150,00 | KRW 5.230,00 | KRW 5.150,00 | 2,36K |
| 2026-07-22 | KRW 5.180,00 | +0,19 % | KRW 5.170,00 | KRW 5.210,00 | KRW 5.160,00 | 6,34K |
| 2026-07-21 | KRW 5.170,00 | +0,19 % | KRW 5.170,00 | KRW 5.180,00 | KRW 5.100,00 | 12,85K |
| 2026-07-20 | KRW 5.160,00 | -2,27 % | KRW 5.280,00 | KRW 5.280,00 | KRW 5.110,00 | 2,99K |
| 2026-07-16 | KRW 5.280,00 | +0,19 % | KRW 5.160,00 | KRW 5.290,00 | KRW 5.150,00 | 8,08K |
| 2026-07-15 | KRW 5.270,00 | +2,33 % | KRW 5.150,00 | KRW 5.270,00 | KRW 5.140,00 | 5,04K |
| 2026-07-14 | KRW 5.150,00 | -2,65 % | KRW 5.290,00 | KRW 5.350,00 | KRW 5.120,00 | 89,50K |
| 2026-07-13 | KRW 5.290,00 | +0,95 % | KRW 5.230,00 | KRW 5.300,00 | KRW 5.130,00 | 3,86K |
| 2026-07-10 | KRW 5.240,00 | +2,75 % | KRW 5.100,00 | KRW 5.270,00 | KRW 5.050,00 | 4,47K |
| 2026-07-09 | KRW 5.100,00 | -1,92 % | KRW 5.110,00 | KRW 5.280,00 | KRW 4.995,00 | 8,90K |
| 2026-07-08 | KRW 5.200,00 | -1,52 % | KRW 5.280,00 | KRW 5.320,00 | KRW 5.190,00 | 10,43K |
| 2026-07-07 | KRW 5.280,00 | +0,96 % | KRW 5.180,00 | KRW 5.320,00 | KRW 5.140,00 | 5,39K |
| 2026-07-06 | KRW 5.230,00 | -1,13 % | KRW 5.240,00 | KRW 5.310,00 | KRW 5.190,00 | 1,55K |
| 2026-07-03 | KRW 5.290,00 | +0,38 % | KRW 5.270,00 | KRW 5.300,00 | KRW 5.120,00 | 6,45K |
| 2026-07-02 | KRW 5.270,00 | +3,13 % | KRW 5.110,00 | KRW 5.360,00 | KRW 5.030,00 | 11,30K |
| 2026-07-01 | KRW 5.110,00 | +2,20 % | KRW 5.060,00 | KRW 5.110,00 | KRW 5.030,00 | 2,19K |
| 2026-06-30 | KRW 5.000,00 | +0,50 % | KRW 4.975,00 | KRW 5.060,00 | KRW 4.930,00 | 5,92K |
| 2026-06-29 | KRW 4.975,00 | +1,74 % | KRW 4.915,00 | KRW 5.030,00 | KRW 4.875,00 | 3,22K |
| 2026-06-26 | KRW 4.890,00 | -0,81 % | KRW 4.930,00 | KRW 4.930,00 | KRW 4.710,00 | 26,85K |
| 2026-06-25 | KRW 4.930,00 | -1,79 % | KRW 5.030,00 | KRW 5.030,00 | KRW 4.915,00 | 6,52K |
| 2026-06-24 | KRW 5.020,00 | +2,45 % | KRW 5.000,00 | KRW 5.020,00 | KRW 4.800,00 | 11,17K |
| 2026-06-23 | KRW 4.900,00 | -3,92 % | KRW 5.140,00 | KRW 5.140,00 | KRW 4.900,00 | 31,52K |
| 2026-06-22 | KRW 5.100,00 | -2,86 % | KRW 5.250,00 | KRW 5.250,00 | KRW 5.070,00 | 8,57K |
| 2026-06-19 | KRW 5.250,00 | +0,19 % | KRW 5.240,00 | KRW 5.280,00 | KRW 5.130,00 | 49,20K |
| 2026-06-18 | KRW 5.240,00 | -1,32 % | KRW 5.270,00 | KRW 5.300,00 | KRW 5.180,00 | 5,58K |
| 2026-06-17 | KRW 5.310,00 | +0,76 % | KRW 5.270,00 | KRW 5.320,00 | KRW 5.230,00 | 21,67K |
| 2026-06-16 | KRW 5.270,00 | +0,38 % | KRW 5.300,00 | KRW 5.300,00 | KRW 5.250,00 | 2,24K |
| 2026-06-15 | KRW 5.250,00 | -0,57 % | KRW 5.280,00 | KRW 5.320,00 | KRW 5.230,00 | 7,83K |
| 2026-06-12 | KRW 5.280,00 | 0,00 % | KRW 5.290,00 | KRW 5.310,00 | KRW 5.180,00 | 7,21K |
| 2026-06-11 | KRW 5.280,00 | +3,94 % | KRW 5.040,00 | KRW 5.280,00 | KRW 5.020,00 | 21,32K |
| 2026-06-10 | KRW 5.080,00 | -1,17 % | KRW 5.120,00 | KRW 5.120,00 | KRW 4.980,00 | 8,34K |
| 2026-06-09 | KRW 5.140,00 | +3,63 % | KRW 4.960,00 | KRW 5.140,00 | KRW 4.960,00 | 23,17K |
| 2026-06-08 | KRW 4.960,00 | -2,55 % | KRW 5.060,00 | KRW 5.060,00 | KRW 4.935,00 | 16,61K |
| 2026-06-05 | KRW 5.090,00 | +0,20 % | KRW 5.080,00 | KRW 5.110,00 | KRW 5.000,00 | 14,46K |
| 2026-06-04 | KRW 5.080,00 | +0,59 % | KRW 4.930,00 | KRW 5.120,00 | KRW 4.930,00 | 8,07K |
| 2026-06-02 | KRW 5.050,00 | -2,13 % | KRW 5.160,00 | KRW 5.160,00 | KRW 4.970,00 | 27,33K |
| 2026-06-01 | KRW 5.160,00 | -3,19 % | KRW 5.330,00 | KRW 5.330,00 | KRW 5.030,00 | 69,80K |
| 2026-05-29 | KRW 5.330,00 | -2,56 % | KRW 5.420,00 | KRW 5.450,00 | KRW 5.270,00 | 27,77K |
| 2026-05-28 | KRW 5.470,00 | -0,91 % | KRW 5.520,00 | KRW 5.520,00 | KRW 5.390,00 | 13,59K |
| 2026-05-27 | KRW 5.520,00 | -0,54 % | KRW 5.590,00 | KRW 5.590,00 | KRW 5.470,00 | 19,60K |
| 2026-05-26 | KRW 5.550,00 | -2,97 % | KRW 5.720,00 | KRW 5.760,00 | KRW 5.490,00 | 91,47K |
| 2026-05-22 | KRW 5.720,00 | +2,33 % | KRW 5.600,00 | KRW 5.730,00 | KRW 5.600,00 | 11,33K |