Sejoong Co., Ltd. 039310
KRX · Südkorea · Technologiedienstleistungen
KRW 1.210,00-1,00 (-0,08 %)
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 1.210,00 | -0,08 % | KRW 1.199,00 | KRW 1.245,00 | KRW 1.199,00 | 11,53K |
| 2026-10-01 | KRW 1.211,00 | +2,02 % | KRW 1.177,00 | KRW 1.211,00 | KRW 1.150,00 | 41,67K |
| 2026-09-30 | KRW 1.187,00 | -0,59 % | KRW 1.184,00 | KRW 1.193,00 | KRW 1.162,00 | 36,29K |
| 2026-09-29 | KRW 1.194,00 | -3,63 % | KRW 1.348,00 | KRW 1.348,00 | KRW 1.135,00 | 94,73K |
| 2026-09-28 | KRW 1.239,00 | 0,00 % | KRW 1.239,00 | KRW 1.320,00 | KRW 1.233,00 | 12,36K |
| 2026-09-23 | KRW 1.239,00 | -1,35 % | KRW 1.243,00 | KRW 1.257,00 | KRW 1.239,00 | 19,54K |
| 2026-09-22 | KRW 1.256,00 | +1,21 % | KRW 1.249,00 | KRW 1.304,00 | KRW 1.240,00 | 27,43K |
| 2026-09-21 | KRW 1.241,00 | -3,27 % | KRW 1.302,00 | KRW 1.302,00 | KRW 1.237,00 | 18,05K |
| 2026-09-18 | KRW 1.283,00 | +2,64 % | KRW 1.255,00 | KRW 1.310,00 | KRW 1.255,00 | 15,09K |
| 2026-09-17 | KRW 1.250,00 | +0,81 % | KRW 1.255,00 | KRW 1.289,00 | KRW 1.235,00 | 26,52K |
| 2026-09-16 | KRW 1.240,00 | -3,13 % | KRW 1.279,00 | KRW 1.311,00 | KRW 1.221,00 | 22,86K |
| 2026-09-15 | KRW 1.280,00 | -2,14 % | KRW 1.308,00 | KRW 1.308,00 | KRW 1.250,00 | 32,39K |
| 2026-09-14 | KRW 1.308,00 | +1,08 % | KRW 1.294,00 | KRW 1.326,00 | KRW 1.292,00 | 10,02K |
| 2026-09-11 | KRW 1.294,00 | -2,12 % | KRW 1.311,00 | KRW 1.347,00 | KRW 1.284,00 | 41,69K |
| 2026-09-10 | KRW 1.322,00 | -0,45 % | KRW 1.328,00 | KRW 1.381,00 | KRW 1.306,00 | 17,56K |
| 2026-09-09 | KRW 1.328,00 | +3,99 % | KRW 1.277,00 | KRW 1.340,00 | KRW 1.277,00 | 21,76K |
| 2026-09-08 | KRW 1.277,00 | -6,38 % | KRW 1.353,00 | KRW 1.370,00 | KRW 1.218,00 | 115,07K |
| 2026-09-07 | KRW 1.364,00 | -1,52 % | KRW 1.399,00 | KRW 1.487,00 | KRW 1.350,00 | 35,45K |
| 2026-09-04 | KRW 1.385,00 | -5,59 % | KRW 1.500,00 | KRW 1.500,00 | KRW 1.351,00 | 57,09K |
| 2026-09-03 | KRW 1.467,00 | +0,14 % | KRW 1.549,00 | KRW 1.549,00 | KRW 1.402,00 | 23,84K |
| 2026-09-02 | KRW 1.465,00 | +3,68 % | KRW 1.398,00 | KRW 1.470,00 | KRW 1.370,00 | 31,27K |
| 2026-09-01 | KRW 1.413,00 | +1,80 % | KRW 1.388,00 | KRW 1.433,00 | KRW 1.374,00 | 25,92K |
| 2026-08-31 | KRW 1.388,00 | +0,14 % | KRW 1.386,00 | KRW 1.460,00 | KRW 1.352,00 | 35,16K |
| 2026-08-28 | KRW 1.386,00 | -2,67 % | KRW 1.424,00 | KRW 1.467,00 | KRW 1.351,00 | 73,51K |
| 2026-08-27 | KRW 1.424,00 | -1,59 % | KRW 1.447,00 | KRW 1.477,00 | KRW 1.411,00 | 34,87K |
| 2026-08-26 | KRW 1.447,00 | -0,28 % | KRW 1.451,00 | KRW 1.451,00 | KRW 1.411,00 | 21,38K |
| 2026-08-25 | KRW 1.451,00 | +2,47 % | KRW 1.418,00 | KRW 1.500,00 | KRW 1.373,00 | 34,99K |
| 2026-08-24 | KRW 1.416,00 | -1,12 % | KRW 1.432,00 | KRW 1.460,00 | KRW 1.404,00 | 51,88K |
| 2026-08-21 | KRW 1.432,00 | -3,44 % | KRW 1.483,00 | KRW 1.483,00 | KRW 1.400,00 | 81,14K |
| 2026-08-20 | KRW 1.483,00 | -3,51 % | KRW 1.546,00 | KRW 1.546,00 | KRW 1.451,00 | 56,95K |
| 2026-08-19 | KRW 1.537,00 | -0,26 % | KRW 1.541,00 | KRW 1.584,00 | KRW 1.517,00 | 49,25K |
| 2026-08-18 | KRW 1.541,00 | -9,51 % | KRW 1.663,00 | KRW 1.698,00 | KRW 1.517,00 | 183,09K |
| 2026-08-14 | KRW 1.703,00 | -3,35 % | KRW 1.762,00 | KRW 1.795,00 | KRW 1.700,00 | 159,68K |
| 2026-08-13 | KRW 1.762,00 | +6,92 % | KRW 1.660,00 | KRW 1.788,00 | KRW 1.538,00 | 365,26K |
| 2026-08-12 | KRW 1.648,00 | +10,38 % | KRW 1.501,00 | KRW 1.680,00 | KRW 1.500,00 | 637,85K |
| 2026-08-11 | KRW 1.493,00 | +18,68 % | KRW 1.258,00 | KRW 1.533,00 | KRW 1.252,00 | 460,71K |
| 2026-08-10 | KRW 1.258,00 | +3,37 % | KRW 1.239,00 | KRW 1.275,00 | KRW 1.199,00 | 92,09K |
| 2026-08-07 | KRW 1.217,00 | -0,41 % | KRW 1.222,00 | KRW 1.287,00 | KRW 1.172,00 | 193,20K |
| 2026-08-06 | KRW 1.222,00 | +10,89 % | KRW 1.128,00 | KRW 1.395,00 | KRW 1.109,00 | 1,96M |
| 2026-08-05 | KRW 1.102,00 | +4,85 % | KRW 1.064,00 | KRW 1.109,00 | KRW 1.048,00 | 103,41K |
| 2026-08-04 | KRW 1.051,00 | -3,58 % | KRW 1.114,00 | KRW 1.114,00 | KRW 1.036,00 | 73,15K |
| 2026-08-03 | KRW 1.090,00 | -0,55 % | KRW 1.143,00 | KRW 1.143,00 | KRW 1.039,00 | 29,18K |
| 2026-07-31 | KRW 1.096,00 | +4,98 % | KRW 1.044,00 | KRW 1.115,00 | KRW 1.010,00 | 28,27K |
| 2026-07-30 | KRW 1.044,00 | -2,16 % | KRW 1.010,00 | KRW 1.072,00 | KRW 1.010,00 | 85,52K |
| 2026-07-29 | KRW 1.067,00 | -3,44 % | KRW 1.138,00 | KRW 1.138,00 | KRW 1.036,00 | 43,83K |
| 2026-07-28 | KRW 1.105,00 | +0,09 % | KRW 1.142,00 | KRW 1.142,00 | KRW 1.050,00 | 38,23K |
| 2026-07-27 | KRW 1.104,00 | -2,82 % | KRW 1.137,00 | KRW 1.170,00 | KRW 1.086,00 | 41,51K |
| 2026-07-24 | KRW 1.136,00 | +3,18 % | KRW 1.133,00 | KRW 1.172,00 | KRW 1.102,00 | 59,79K |
| 2026-07-23 | KRW 1.101,00 | -3,08 % | KRW 1.136,00 | KRW 1.169,00 | KRW 1.082,00 | 60,59K |
| 2026-07-22 | KRW 1.136,00 | -1,90 % | KRW 1.158,00 | KRW 1.187,00 | KRW 1.076,00 | 93,49K |
| 2026-07-21 | KRW 1.158,00 | +2,30 % | KRW 1.132,00 | KRW 1.160,00 | KRW 1.035,00 | 67,65K |
| 2026-07-20 | KRW 1.132,00 | -0,70 % | KRW 1.120,00 | KRW 1.180,00 | KRW 1.118,00 | 76,04K |
| 2026-07-16 | KRW 1.140,00 | +7,55 % | KRW 1.060,00 | KRW 1.188,00 | KRW 1.040,00 | 161,72K |
| 2026-07-15 | KRW 1.060,00 | +2,91 % | KRW 1.030,00 | KRW 1.061,00 | KRW 1.019,00 | 19,70K |
| 2026-07-14 | KRW 1.030,00 | +1,48 % | KRW 1.021,00 | KRW 1.087,00 | KRW 1.017,00 | 81,94K |
| 2026-07-13 | KRW 1.015,00 | -3,70 % | KRW 1.059,00 | KRW 1.081,00 | KRW 1.015,00 | 23,68K |
| 2026-07-10 | KRW 1.054,00 | +0,67 % | KRW 1.005,00 | KRW 1.084,00 | KRW 1.005,00 | 61,28K |
| 2026-07-09 | KRW 1.047,00 | +1,55 % | KRW 1.030,00 | KRW 1.090,00 | KRW 980,00 | 47,47K |
| 2026-07-08 | KRW 1.031,00 | -0,10 % | KRW 1.043,00 | KRW 1.074,00 | KRW 1.003,00 | 21,83K |
| 2026-07-07 | KRW 1.032,00 | -0,96 % | KRW 1.033,00 | KRW 1.093,00 | KRW 1.005,00 | 45,56K |
| 2026-07-06 | KRW 1.042,00 | -3,16 % | KRW 1.067,00 | KRW 1.076,00 | KRW 1.021,00 | 26,50K |
| 2026-07-03 | KRW 1.076,00 | +4,67 % | KRW 1.020,00 | KRW 1.089,00 | KRW 1.013,00 | 20,06K |
| 2026-07-02 | KRW 1.028,00 | -0,39 % | KRW 1.032,00 | KRW 1.063,00 | KRW 1.011,00 | 31,16K |
| 2026-07-01 | KRW 1.032,00 | +0,19 % | KRW 1.030,00 | KRW 1.059,00 | KRW 1.000,00 | 85,64K |
| 2026-06-30 | KRW 1.030,00 | +1,38 % | KRW 1.016,00 | KRW 1.110,00 | KRW 980,00 | 125,34K |
| 2026-06-29 | KRW 1.016,00 | +16,65 % | KRW 855,00 | KRW 1.036,00 | KRW 850,00 | 196,32K |
| 2026-06-26 | KRW 871,00 | -6,84 % | KRW 881,00 | KRW 934,00 | KRW 830,00 | 76,30K |
| 2026-06-25 | KRW 935,00 | -2,40 % | KRW 960,00 | KRW 993,00 | KRW 894,00 | 56,31K |
| 2026-06-24 | KRW 958,00 | -0,10 % | KRW 959,00 | KRW 1.006,00 | KRW 938,00 | 113,13K |
| 2026-06-23 | KRW 959,00 | -1,74 % | KRW 976,00 | KRW 998,00 | KRW 953,00 | 77,43K |
| 2026-06-22 | KRW 976,00 | -1,21 % | KRW 935,00 | KRW 988,00 | KRW 935,00 | 44,29K |
| 2026-06-19 | KRW 988,00 | -0,20 % | KRW 990,00 | KRW 1.012,00 | KRW 939,00 | 114,96K |
| 2026-06-18 | KRW 990,00 | -3,79 % | KRW 1.029,00 | KRW 1.060,00 | KRW 988,00 | 86,42K |
| 2026-06-17 | KRW 1.029,00 | 0,00 % | KRW 1.019,00 | KRW 1.077,00 | KRW 1.016,00 | 62,37K |
| 2026-06-16 | KRW 1.029,00 | +0,10 % | KRW 1.050,00 | KRW 1.065,00 | KRW 1.023,00 | 72,89K |
| 2026-06-15 | KRW 1.028,00 | -2,93 % | KRW 1.080,00 | KRW 1.113,00 | KRW 1.020,00 | 356,75K |
| 2026-06-12 | KRW 1.059,00 | +0,38 % | KRW 1.056,00 | KRW 1.090,00 | KRW 1.042,00 | 62,11K |
| 2026-06-11 | KRW 1.055,00 | +4,56 % | KRW 1.000,00 | KRW 1.071,00 | KRW 990,00 | 115,09K |
| 2026-06-10 | KRW 1.009,00 | -4,81 % | KRW 1.060,00 | KRW 1.079,00 | KRW 985,00 | 100 |
| 2026-06-09 | KRW 1.060,00 | -0,09 % | KRW 1.061,00 | KRW 1.085,00 | KRW 1.010,00 | 81,34K |
| 2026-06-08 | KRW 1.061,00 | -5,18 % | KRW 1.119,00 | KRW 1.136,00 | KRW 1.030,00 | 171,20K |
| 2026-06-05 | KRW 1.119,00 | +0,63 % | KRW 1.112,00 | KRW 1.189,00 | KRW 1.079,00 | 77,66K |
| 2026-06-04 | KRW 1.112,00 | -8,10 % | KRW 1.170,00 | KRW 1.170,00 | KRW 1.030,00 | 403,60K |
| 2026-06-02 | KRW 1.210,00 | -6,27 % | KRW 1.290,00 | KRW 1.290,00 | KRW 1.122,00 | 350,46K |
| 2026-06-01 | KRW 1.291,00 | +5,30 % | KRW 1.226,00 | KRW 1.297,00 | KRW 1.172,00 | 236,22K |
| 2026-05-29 | KRW 1.226,00 | -5,40 % | KRW 1.349,00 | KRW 1.349,00 | KRW 1.215,00 | 102,05K |
| 2026-05-28 | KRW 1.296,00 | -2,56 % | KRW 1.330,00 | KRW 1.337,00 | KRW 1.200,00 | 172,58K |
| 2026-05-27 | KRW 1.330,00 | -0,75 % | KRW 1.340,00 | KRW 1.365,00 | KRW 1.281,00 | 151,86K |
| 2026-05-26 | KRW 1.340,00 | -5,57 % | KRW 1.419,00 | KRW 1.419,00 | KRW 1.280,00 | 314,35K |
| 2026-05-22 | KRW 1.419,00 | +2,83 % | KRW 1.380,00 | KRW 1.442,00 | KRW 1.380,00 | 63,47K |