SAMPYO Cement Co. Ltd. 038500
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 6.800,00+20,00 (+0,29 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6.810,00 | +0,44 % | KRW 6.750,00 | KRW 6.850,00 | KRW 6.700,00 | 146,72K |
| 2026-10-01 | KRW 6.780,00 | +3,83 % | KRW 6.490,00 | KRW 6.780,00 | KRW 6.460,00 | 307,63K |
| 2026-09-30 | KRW 6.530,00 | +0,31 % | KRW 6.500,00 | KRW 6.650,00 | KRW 6.460,00 | 190,43K |
| 2026-09-29 | KRW 6.510,00 | -2,84 % | KRW 6.710,00 | KRW 6.710,00 | KRW 6.450,00 | 372,93K |
| 2026-09-28 | KRW 6.700,00 | +1,06 % | KRW 6.660,00 | KRW 7.030,00 | KRW 6.470,00 | 459,09K |
| 2026-09-23 | KRW 6.630,00 | -1,04 % | KRW 6.780,00 | KRW 6.780,00 | KRW 6.570,00 | 229,61K |
| 2026-09-22 | KRW 6.700,00 | +0,15 % | KRW 6.760,00 | KRW 7.090,00 | KRW 6.680,00 | 284,31K |
| 2026-09-21 | KRW 6.690,00 | -2,90 % | KRW 6.840,00 | KRW 6.890,00 | KRW 6.670,00 | 205,69K |
| 2026-09-18 | KRW 6.890,00 | +2,23 % | KRW 6.860,00 | KRW 6.950,00 | KRW 6.800,00 | 275,55K |
| 2026-09-17 | KRW 6.740,00 | -0,88 % | KRW 6.840,00 | KRW 6.890,00 | KRW 6.730,00 | 178,99K |
| 2026-09-16 | KRW 6.800,00 | +0,15 % | KRW 6.790,00 | KRW 6.910,00 | KRW 6.690,00 | 155,36K |
| 2026-09-15 | KRW 6.790,00 | -1,74 % | KRW 6.830,00 | KRW 6.930,00 | KRW 6.700,00 | 249,57K |
| 2026-09-14 | KRW 6.910,00 | -1,71 % | KRW 6.950,00 | KRW 7.020,00 | KRW 6.820,00 | 203,07K |
| 2026-09-11 | KRW 7.030,00 | -2,90 % | KRW 7.080,00 | KRW 7.140,00 | KRW 7.010,00 | 310,16K |
| 2026-09-10 | KRW 7.240,00 | +1,54 % | KRW 7.090,00 | KRW 7.240,00 | KRW 6.930,00 | 384,30K |
| 2026-09-09 | KRW 7.130,00 | -0,70 % | KRW 7.230,00 | KRW 7.350,00 | KRW 7.090,00 | 365,37K |
| 2026-09-08 | KRW 7.180,00 | -0,83 % | KRW 7.240,00 | KRW 7.500,00 | KRW 7.180,00 | 334,43K |
| 2026-09-07 | KRW 7.240,00 | +0,42 % | KRW 7.290,00 | KRW 7.300,00 | KRW 7.080,00 | 321,42K |
| 2026-09-04 | KRW 7.210,00 | +0,42 % | KRW 7.220,00 | KRW 7.310,00 | KRW 7.100,00 | 246,66K |
| 2026-09-03 | KRW 7.180,00 | -1,64 % | KRW 7.430,00 | KRW 7.440,00 | KRW 7.110,00 | 290,48K |
| 2026-09-02 | KRW 7.300,00 | -3,44 % | KRW 7.360,00 | KRW 7.450,00 | KRW 7.220,00 | 317,17K |
| 2026-09-01 | KRW 7.560,00 | -2,95 % | KRW 7.730,00 | KRW 7.780,00 | KRW 7.520,00 | 308,70K |
| 2026-08-31 | KRW 7.790,00 | -1,64 % | KRW 7.770,00 | KRW 7.890,00 | KRW 7.510,00 | 378,14K |
| 2026-08-28 | KRW 7.920,00 | +0,76 % | KRW 7.770,00 | KRW 7.960,00 | KRW 7.640,00 | 263,18K |
| 2026-08-27 | KRW 7.860,00 | +1,68 % | KRW 7.720,00 | KRW 7.900,00 | KRW 7.670,00 | 244,64K |
| 2026-08-26 | KRW 7.730,00 | +1,71 % | KRW 7.610,00 | KRW 7.770,00 | KRW 7.500,00 | 269,79K |
| 2026-08-25 | KRW 7.600,00 | +3,83 % | KRW 7.260,00 | KRW 7.620,00 | KRW 7.075,00 | 272,54K |
| 2026-08-24 | KRW 7.320,00 | +1,81 % | KRW 7.240,00 | KRW 7.600,00 | KRW 7.130,00 | 288,94K |
| 2026-08-21 | KRW 7.190,00 | -4,52 % | KRW 7.460,00 | KRW 7.460,00 | KRW 7.140,00 | 273,34K |
| 2026-08-20 | KRW 7.530,00 | +2,03 % | KRW 7.590,00 | KRW 7.730,00 | KRW 7.480,00 | 311,58K |
| 2026-08-19 | KRW 7.380,00 | -4,28 % | KRW 7.540,00 | KRW 7.610,00 | KRW 7.270,00 | 404,60K |
| 2026-08-18 | KRW 7.710,00 | -7,55 % | KRW 8.350,00 | KRW 8.440,00 | KRW 7.690,00 | 505,31K |
| 2026-08-14 | KRW 8.340,00 | +1,09 % | KRW 8.270,00 | KRW 8.570,00 | KRW 8.020,00 | 464,75K |
| 2026-08-13 | KRW 8.250,00 | -0,48 % | KRW 8.280,00 | KRW 8.840,00 | KRW 8.230,00 | 855,01K |
| 2026-08-12 | KRW 8.290,00 | -0,24 % | KRW 8.310,00 | KRW 8.470,00 | KRW 8.160,00 | 311,33K |
| 2026-08-11 | KRW 8.310,00 | +0,24 % | KRW 8.240,00 | KRW 8.530,00 | KRW 8.130,00 | 485,38K |
| 2026-08-10 | KRW 8.290,00 | +4,94 % | KRW 7.920,00 | KRW 8.290,00 | KRW 7.920,00 | 438,20K |
| 2026-08-07 | KRW 7.900,00 | -1,25 % | KRW 8.010,00 | KRW 8.220,00 | KRW 7.660,00 | 528,35K |
| 2026-08-06 | KRW 8.000,00 | +1,65 % | KRW 7.800,00 | KRW 8.070,00 | KRW 7.600,00 | 488,89K |
| 2026-08-05 | KRW 7.870,00 | +4,93 % | KRW 7.650,00 | KRW 8.080,00 | KRW 7.560,00 | 759,28K |
| 2026-08-04 | KRW 7.500,00 | +7,60 % | KRW 6.980,00 | KRW 7.960,00 | KRW 6.980,00 | 1,09M |
| 2026-08-03 | KRW 6.970,00 | -0,57 % | KRW 6.840,00 | KRW 7.250,00 | KRW 6.760,00 | 493,34K |
| 2026-07-31 | KRW 7.010,00 | +11,09 % | KRW 6.450,00 | KRW 7.050,00 | KRW 6.450,00 | 839,05K |
| 2026-07-30 | KRW 6.310,00 | -1,10 % | KRW 5.880,00 | KRW 7.050,00 | KRW 5.880,00 | 1,15M |
| 2026-07-29 | KRW 6.380,00 | -5,34 % | KRW 6.750,00 | KRW 6.930,00 | KRW 6.120,00 | 1,05M |
| 2026-07-28 | KRW 6.740,00 | -9,16 % | KRW 7.190,00 | KRW 7.190,00 | KRW 6.640,00 | 497,55K |
| 2026-07-27 | KRW 7.420,00 | +0,27 % | KRW 7.660,00 | KRW 7.690,00 | KRW 7.300,00 | 476,74K |
| 2026-07-24 | KRW 7.400,00 | -5,97 % | KRW 7.670,00 | KRW 7.860,00 | KRW 7.360,00 | 379,93K |
| 2026-07-23 | KRW 7.870,00 | +2,08 % | KRW 7.410,00 | KRW 7.870,00 | KRW 7.170,00 | 783,70K |
| 2026-07-22 | KRW 7.710,00 | +6,79 % | KRW 7.310,00 | KRW 7.790,00 | KRW 7.310,00 | 840,46K |
| 2026-07-21 | KRW 7.220,00 | 0,00 % | KRW 7.080,00 | KRW 7.350,00 | KRW 6.910,00 | 542,20K |
| 2026-07-20 | KRW 7.220,00 | -4,87 % | KRW 7.500,00 | KRW 7.500,00 | KRW 7.110,00 | 495,59K |
| 2026-07-16 | KRW 7.590,00 | -4,53 % | KRW 7.850,00 | KRW 7.900,00 | KRW 7.550,00 | 491,64K |
| 2026-07-15 | KRW 7.950,00 | +4,06 % | KRW 7.720,00 | KRW 8.170,00 | KRW 7.720,00 | 546,90K |
| 2026-07-14 | KRW 7.640,00 | -2,80 % | KRW 7.740,00 | KRW 7.930,00 | KRW 7.490,00 | 440,87K |
| 2026-07-13 | KRW 7.860,00 | -4,84 % | KRW 8.270,00 | KRW 8.730,00 | KRW 7.820,00 | 680,16K |
| 2026-07-10 | KRW 8.260,00 | +7,13 % | KRW 7.730,00 | KRW 8.370,00 | KRW 7.730,00 | 653,91K |
| 2026-07-09 | KRW 7.710,00 | -0,77 % | KRW 7.600,00 | KRW 7.980,00 | KRW 7.560,00 | 614,42K |
| 2026-07-08 | KRW 7.770,00 | -6,16 % | KRW 8.100,00 | KRW 8.200,00 | KRW 7.660,00 | 828,51K |
| 2026-07-07 | KRW 8.280,00 | -0,72 % | KRW 8.650,00 | KRW 8.750,00 | KRW 8.030,00 | 1,04M |
| 2026-07-06 | KRW 8.340,00 | -0,95 % | KRW 8.350,00 | KRW 8.540,00 | KRW 8.150,00 | 607,17K |
| 2026-07-03 | KRW 8.420,00 | +0,24 % | KRW 8.290,00 | KRW 8.500,00 | KRW 7.840,00 | 923,40K |
| 2026-07-02 | KRW 8.400,00 | -8,10 % | KRW 9.070,00 | KRW 9.070,00 | KRW 8.370,00 | 1,09M |
| 2026-07-01 | KRW 9.140,00 | +3,75 % | KRW 8.730,00 | KRW 10.240,00 | KRW 8.550,00 | 4,52M |
| 2026-06-30 | KRW 8.810,00 | -1,01 % | KRW 8.860,00 | KRW 9.000,00 | KRW 8.420,00 | 624,18K |
| 2026-06-29 | KRW 8.900,00 | +6,59 % | KRW 9.050,00 | KRW 9.620,00 | KRW 8.780,00 | 1,39M |
| 2026-06-26 | KRW 8.350,00 | -4,24 % | KRW 8.610,00 | KRW 8.810,00 | KRW 8.200,00 | 909,82K |
| 2026-06-25 | KRW 8.720,00 | -3,00 % | KRW 8.900,00 | KRW 9.470,00 | KRW 8.650,00 | 678,19K |
| 2026-06-24 | KRW 8.990,00 | +0,67 % | KRW 8.730,00 | KRW 9.180,00 | KRW 8.630,00 | 848,91K |
| 2026-06-23 | KRW 8.930,00 | -5,30 % | KRW 9.210,00 | KRW 9.500,00 | KRW 8.910,00 | 1,19M |
| 2026-06-22 | KRW 9.430,00 | -1,67 % | KRW 9.320,00 | KRW 9.800,00 | KRW 9.150,00 | 835,55K |
| 2026-06-19 | KRW 9.590,00 | -5,05 % | KRW 10.100,00 | KRW 10.250,00 | KRW 9.450,00 | 1,27M |
| 2026-06-18 | KRW 10.100,00 | -7,00 % | KRW 11.090,00 | KRW 11.090,00 | KRW 10.090,00 | 852,91K |
| 2026-06-17 | KRW 10.860,00 | -6,14 % | KRW 11.590,00 | KRW 11.600,00 | KRW 10.860,00 | 770,78K |
| 2026-06-16 | KRW 11.570,00 | +2,03 % | KRW 11.360,00 | KRW 11.720,00 | KRW 11.050,00 | 1,01M |
| 2026-06-15 | KRW 11.340,00 | -1,65 % | KRW 11.900,00 | KRW 11.990,00 | KRW 11.050,00 | 1,09M |
| 2026-06-12 | KRW 11.530,00 | -1,37 % | KRW 11.760,00 | KRW 12.440,00 | KRW 11.470,00 | 2,82M |
| 2026-06-11 | KRW 11.690,00 | +9,56 % | KRW 10.670,00 | KRW 12.280,00 | KRW 10.080,00 | 4,45M |
| 2026-06-10 | KRW 10.670,00 | +1,04 % | KRW 10.500,00 | KRW 10.870,00 | KRW 10.250,00 | 808 |
| 2026-06-09 | KRW 10.560,00 | +7,21 % | KRW 9.860,00 | KRW 10.990,00 | KRW 9.860,00 | 1,75M |
| 2026-06-08 | KRW 9.850,00 | -6,01 % | KRW 9.200,00 | KRW 10.060,00 | KRW 9.200,00 | 1,25M |
| 2026-06-05 | KRW 10.480,00 | -0,47 % | KRW 10.110,00 | KRW 10.500,00 | KRW 9.900,00 | 1,85M |
| 2026-06-04 | KRW 10.530,00 | -10,99 % | KRW 9.450,00 | KRW 12.150,00 | KRW 9.450,00 | 4,62M |
| 2026-06-02 | KRW 11.830,00 | -1,33 % | KRW 11.730,00 | KRW 13.290,00 | KRW 11.300,00 | 3,30M |
| 2026-06-01 | KRW 11.990,00 | -2,99 % | KRW 12.350,00 | KRW 12.350,00 | KRW 11.120,00 | 1,99M |
| 2026-05-29 | KRW 12.360,00 | +1,81 % | KRW 12.330,00 | KRW 12.500,00 | KRW 11.870,00 | 1,46M |
| 2026-05-28 | KRW 12.140,00 | -2,49 % | KRW 12.510,00 | KRW 12.690,00 | KRW 11.770,00 | 1,54M |
| 2026-05-27 | KRW 12.450,00 | -5,75 % | KRW 13.300,00 | KRW 13.440,00 | KRW 12.420,00 | 1,48M |
| 2026-05-26 | KRW 13.210,00 | +0,15 % | KRW 13.500,00 | KRW 14.190,00 | KRW 13.130,00 | 1,86M |
| 2026-05-22 | KRW 13.190,00 | +3,21 % | KRW 12.800,00 | KRW 13.490,00 | KRW 12.800,00 | 1,25M |