Gwangju Shinsegae Co., Ltd. 037710
KRX · Südkorea · Einzelhandel
KRW 34.000,00+250,00 (+0,74 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 33.750,00 | -0,88 % | KRW 34.200,00 | KRW 34.200,00 | KRW 33.650,00 | 13,71K |
| 2026-09-30 | KRW 34.050,00 | -0,73 % | KRW 34.300,00 | KRW 34.400,00 | KRW 34.000,00 | 10,61K |
| 2026-09-29 | KRW 34.300,00 | -1,44 % | KRW 34.600,00 | KRW 34.700,00 | KRW 34.100,00 | 14,16K |
| 2026-09-28 | KRW 34.800,00 | +0,43 % | KRW 34.650,00 | KRW 35.150,00 |
| KRW 34.650,00 |
| 16,28K |
| 2026-09-23 | KRW 34.650,00 | +0,43 % | KRW 34.750,00 | KRW 34.800,00 | KRW 34.300,00 | 17,14K |
| 2026-09-22 | KRW 34.500,00 | -0,29 % | KRW 34.800,00 | KRW 34.950,00 | KRW 34.250,00 | 16,83K |
| 2026-09-21 | KRW 34.600,00 | -1,42 % | KRW 35.050,00 | KRW 35.200,00 | KRW 34.600,00 | 14,38K |
| 2026-09-18 | KRW 35.100,00 | +0,72 % | KRW 35.000,00 | KRW 35.400,00 | KRW 34.950,00 | 12,55K |
| 2026-09-17 | KRW 34.850,00 | +0,58 % | KRW 34.750,00 | KRW 35.050,00 | KRW 34.600,00 | 8,31K |
| 2026-09-16 | KRW 34.650,00 | -1,14 % | KRW 34.800,00 | KRW 35.000,00 | KRW 34.550,00 | 15,57K |
| 2026-09-15 | KRW 35.050,00 | +0,14 % | KRW 34.800,00 | KRW 35.200,00 | KRW 34.750,00 | 21,04K |
| 2026-09-14 | KRW 35.000,00 | -1,27 % | KRW 35.350,00 | KRW 35.450,00 | KRW 35.000,00 | 24,60K |
| 2026-09-11 | KRW 35.450,00 | -0,98 % | KRW 35.450,00 | KRW 35.900,00 | KRW 35.350,00 | 15,72K |
| 2026-09-10 | KRW 35.800,00 | +0,85 % | KRW 35.450,00 | KRW 36.000,00 | KRW 35.000,00 | 21,05K |
| 2026-09-09 | KRW 35.500,00 | -0,84 % | KRW 35.750,00 | KRW 36.100,00 | KRW 35.300,00 | 21,88K |
| 2026-09-08 | KRW 35.800,00 | +0,28 % | KRW 35.450,00 | KRW 36.250,00 | KRW 35.450,00 | 27,13K |
| 2026-09-07 | KRW 35.700,00 | +0,71 % | KRW 35.700,00 | KRW 35.950,00 | KRW 35.500,00 | 18,28K |
| 2026-09-04 | KRW 35.450,00 | +1,58 % | KRW 35.200,00 | KRW 35.700,00 | KRW 35.050,00 | 26,57K |
| 2026-09-03 | KRW 34.900,00 | -2,24 % | KRW 35.800,00 | KRW 35.950,00 | KRW 34.700,00 | 59,06K |
| 2026-09-02 | KRW 35.700,00 | -3,51 % | KRW 36.200,00 | KRW 36.400,00 | KRW 35.150,00 | 43,09K |
| 2026-09-01 | KRW 37.000,00 | -0,27 % | KRW 36.750,00 | KRW 37.000,00 | KRW 36.300,00 | 28,33K |
| 2026-08-31 | KRW 37.100,00 | -0,93 % | KRW 37.100,00 | KRW 37.250,00 | KRW 36.600,00 | 19,93K |
| 2026-08-28 | KRW 37.450,00 | -0,27 % | KRW 37.150,00 | KRW 37.600,00 | KRW 36.550,00 | 27,11K |
| 2026-08-27 | KRW 37.550,00 | -0,92 % | KRW 37.950,00 | KRW 38.350,00 | KRW 37.450,00 | 23,70K |
| 2026-08-26 | KRW 37.900,00 | +2,43 % | KRW 36.950,00 | KRW 38.250,00 | KRW 36.800,00 | 39,41K |
| 2026-08-25 | KRW 37.000,00 | +1,09 % | KRW 36.500,00 | KRW 37.100,00 | KRW 36.050,00 | 21,39K |
| 2026-08-24 | KRW 36.600,00 | -1,61 % | KRW 36.900,00 | KRW 37.200,00 | KRW 36.450,00 | 21,55K |
| 2026-08-21 | KRW 37.200,00 | -3,25 % | KRW 37.500,00 | KRW 37.850,00 | KRW 37.100,00 | 37,32K |
| 2026-08-20 | KRW 38.450,00 | +2,12 % | KRW 37.600,00 | KRW 40.000,00 | KRW 37.350,00 | 122,48K |
| 2026-08-19 | KRW 37.650,00 | -2,21 % | KRW 37.650,00 | KRW 37.750,00 | KRW 36.800,00 | 30,31K |
| 2026-08-18 | KRW 38.500,00 | -3,27 % | KRW 39.850,00 | KRW 40.150,00 | KRW 38.100,00 | 57,24K |
| 2026-08-14 | KRW 39.800,00 | -3,75 % | KRW 40.950,00 | KRW 41.150,00 | KRW 39.500,00 | 64,41K |
| 2026-08-13 | KRW 41.350,00 | +2,48 % | KRW 40.500,00 | KRW 42.300,00 | KRW 40.100,00 | 142,29K |
| 2026-08-12 | KRW 40.350,00 | -3,81 % | KRW 40.400,00 | KRW 41.300,00 | KRW 39.700,00 | 135,97K |
| 2026-08-11 | KRW 41.950,00 | +7,15 % | KRW 38.700,00 | KRW 44.100,00 | KRW 38.550,00 | 346,43K |
| 2026-08-10 | KRW 39.150,00 | +0,77 % | KRW 38.800,00 | KRW 39.300,00 | KRW 38.500,00 | 33,46K |
| 2026-08-07 | KRW 38.850,00 | -1,52 % | KRW 39.350,00 | KRW 40.300,00 | KRW 38.500,00 | 48,11K |
| 2026-08-06 | KRW 39.450,00 | +0,64 % | KRW 38.000,00 | KRW 40.600,00 | KRW 37.950,00 | 117,57K |
| 2026-08-05 | KRW 39.200,00 | +2,75 % | KRW 38.750,00 | KRW 40.600,00 | KRW 38.700,00 | 137,64K |
| 2026-08-04 | KRW 38.150,00 | +0,39 % | KRW 37.600,00 | KRW 38.650,00 | KRW 37.550,00 | 57,62K |
| 2026-08-03 | KRW 38.000,00 | +0,53 % | KRW 37.900,00 | KRW 38.850,00 | KRW 37.550,00 | 38,62K |
| 2026-07-31 | KRW 37.800,00 | +7,85 % | KRW 36.200,00 | KRW 38.800,00 | KRW 34.500,00 | 301,93K |
| 2026-07-30 | KRW 35.050,00 | +5,10 % | KRW 34.000,00 | KRW 37.300,00 | KRW 33.900,00 | 331,61K |
| 2026-07-29 | KRW 33.350,00 | -3,89 % | KRW 34.700,00 | KRW 35.300,00 | KRW 32.900,00 | 91,73K |
| 2026-07-28 | KRW 34.700,00 | -5,96 % | KRW 36.100,00 | KRW 36.400,00 | KRW 34.700,00 | 89,51K |
| 2026-07-27 | KRW 36.900,00 | -1,86 % | KRW 37.400,00 | KRW 37.850,00 | KRW 36.600,00 | 59,07K |
| 2026-07-24 | KRW 37.600,00 | -3,59 % | KRW 39.200,00 | KRW 39.200,00 | KRW 37.100,00 | 91,84K |
| 2026-07-23 | KRW 39.000,00 | +0,78 % | KRW 38.700,00 | KRW 39.900,00 | KRW 38.350,00 | 76,56K |
| 2026-07-22 | KRW 38.700,00 | -1,15 % | KRW 39.150,00 | KRW 40.450,00 | KRW 38.700,00 | 101,01K |
| 2026-07-21 | KRW 39.150,00 | -0,13 % | KRW 38.500,00 | KRW 39.800,00 | KRW 37.050,00 | 133,94K |
| 2026-07-20 | KRW 39.200,00 | -9,57 % | KRW 40.700,00 | KRW 41.600,00 | KRW 38.950,00 | 153,86K |
| 2026-07-16 | KRW 43.350,00 | -8,93 % | KRW 45.450,00 | KRW 45.450,00 | KRW 42.900,00 | 145,27K |
| 2026-07-15 | KRW 47.600,00 | +7,57 % | KRW 44.500,00 | KRW 50.100,00 | KRW 43.300,00 | 898,97K |
| 2026-07-14 | KRW 44.250,00 | +0,91 % | KRW 44.100,00 | KRW 44.750,00 | KRW 42.150,00 | 238,06K |
| 2026-07-13 | KRW 43.850,00 | -11,95 % | KRW 47.200,00 | KRW 47.200,00 | KRW 42.850,00 | 325,79K |
| 2026-07-10 | KRW 49.800,00 | +19,71 % | KRW 41.500,00 | KRW 51.400,00 | KRW 41.300,00 | 1,73M |
| 2026-07-09 | KRW 41.600,00 | -9,27 % | KRW 43.750,00 | KRW 43.850,00 | KRW 40.450,00 | 275,73K |
| 2026-07-08 | KRW 45.850,00 | +1,89 % | KRW 46.450,00 | KRW 47.600,00 | KRW 42.200,00 | 719,41K |
| 2026-07-07 | KRW 45.000,00 | -10,89 % | KRW 47.450,00 | KRW 49.400,00 | KRW 42.500,00 | 918,43K |
| 2026-07-06 | KRW 50.500,00 | +29,82 % | KRW 38.550,00 | KRW 50.500,00 | KRW 37.400,00 | 1,21M |
| 2026-07-03 | KRW 38.900,00 | -2,38 % | KRW 39.850,00 | KRW 40.650,00 | KRW 37.400,00 | 257,15K |
| 2026-07-02 | KRW 39.850,00 | -8,39 % | KRW 45.850,00 | KRW 50.400,00 | KRW 39.200,00 | 895,38K |
| 2026-07-01 | KRW 43.500,00 | -2,79 % | KRW 43.300,00 | KRW 46.800,00 | KRW 40.500,00 | 1,02M |
| 2026-06-30 | KRW 44.750,00 | -11,21 % | KRW 47.200,00 | KRW 48.000,00 | KRW 43.150,00 | 826,26K |
| 2026-06-29 | KRW 50.400,00 | -4,73 % | KRW 54.300,00 | KRW 59.600,00 | KRW 48.900,00 | 2,82M |
| 2026-06-26 | KRW 52.900,00 | +29,98 % | KRW 44.150,00 | KRW 52.900,00 | KRW 42.550,00 | 2,86M |
| 2026-06-25 | KRW 40.700,00 | -5,13 % | KRW 45.900,00 | KRW 50.400,00 | KRW 39.050,00 | 1,22M |
| 2026-06-24 | KRW 42.900,00 | +25,26 % | KRW 38.600,00 | KRW 43.100,00 | KRW 34.750,00 | 890,31K |
| 2026-06-23 | KRW 34.250,00 | -1,58 % | KRW 34.950,00 | KRW 38.500,00 | KRW 34.100,00 | 151,41K |
| 2026-06-22 | KRW 34.800,00 | -0,85 % | KRW 35.100,00 | KRW 36.600,00 | KRW 34.750,00 | 17,22K |
| 2026-06-19 | KRW 35.100,00 | -1,40 % | KRW 35.600,00 | KRW 36.000,00 | KRW 34.500,00 | 16,30K |
| 2026-06-18 | KRW 35.600,00 | -3,78 % | KRW 36.800,00 | KRW 36.900,00 | KRW 35.400,00 | 13,08K |
| 2026-06-17 | KRW 37.000,00 | -0,94 % | KRW 37.450,00 | KRW 37.700,00 | KRW 36.600,00 | 15,33K |
| 2026-06-16 | KRW 37.350,00 | -0,93 % | KRW 38.050,00 | KRW 38.100,00 | KRW 36.850,00 | 20,28K |
| 2026-06-15 | KRW 37.700,00 | +1,62 % | KRW 37.400,00 | KRW 37.950,00 | KRW 37.150,00 | 8,86K |
| 2026-06-12 | KRW 37.100,00 | +1,50 % | KRW 36.500,00 | KRW 37.600,00 | KRW 36.200,00 | 14,71K |
| 2026-06-11 | KRW 36.550,00 | +2,96 % | KRW 35.500,00 | KRW 36.950,00 | KRW 34.800,00 | 20,12K |
| 2026-06-10 | KRW 35.500,00 | +4,11 % | KRW 34.650,00 | KRW 36.250,00 | KRW 34.250,00 | 43,65K |
| 2026-06-09 | KRW 34.100,00 | +1,49 % | KRW 34.350,00 | KRW 35.100,00 | KRW 33.600,00 | 50,14K |
| 2026-06-08 | KRW 33.600,00 | -5,49 % | KRW 35.300,00 | KRW 35.300,00 | KRW 33.500,00 | 26,68K |
| 2026-06-05 | KRW 35.550,00 | +0,99 % | KRW 35.400,00 | KRW 35.600,00 | KRW 35.000,00 | 16,62K |
| 2026-06-04 | KRW 35.200,00 | +3,99 % | KRW 34.650,00 | KRW 35.350,00 | KRW 34.000,00 | 10,27K |
| 2026-06-02 | KRW 33.850,00 | +0,30 % | KRW 33.850,00 | KRW 34.300,00 | KRW 33.200,00 | 12,75K |
| 2026-06-01 | KRW 33.750,00 | +0,15 % | KRW 33.750,00 | KRW 34.150,00 | KRW 33.400,00 | 13,45K |
| 2026-05-29 | KRW 33.700,00 | -2,88 % | KRW 34.550,00 | KRW 35.000,00 | KRW 33.600,00 | 22,15K |
| 2026-05-28 | KRW 34.700,00 | -1,42 % | KRW 34.700,00 | KRW 35.150,00 | KRW 34.200,00 | 23,07K |
| 2026-05-27 | KRW 35.200,00 | +0,14 % | KRW 35.150,00 | KRW 35.650,00 | KRW 34.450,00 | 21,28K |
| 2026-05-26 | KRW 35.150,00 | -1,13 % | KRW 35.650,00 | KRW 35.700,00 | KRW 34.850,00 | 34,46K |
| 2026-05-22 | KRW 35.550,00 | -2,07 % | KRW 36.000,00 | KRW 36.650,00 | KRW 35.150,00 | 33,61K |
| 2026-05-21 | KRW 36.300,00 | +0,14 % | KRW 37.000,00 | KRW 37.000,00 | KRW 35.350,00 | 43,61K |