SG & G Corporation 040610
KRX · Südkorea · Technologiedienstleistungen
KRW 3.200,00+40,00 (+1,27 %)
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 3.160,00 | +0,80 % | KRW 3.150,00 | KRW 3.160,00 | KRW 3.115,00 | 11,92K |
| 2026-09-30 | KRW 3.135,00 | -0,32 % | KRW 3.165,00 | KRW 3.195,00 | KRW 3.115,00 | 14,53K |
| 2026-09-29 | KRW 3.145,00 | -0,47 % | KRW 3.190,00 | KRW 3.195,00 | KRW 3.100,00 | 32,09K |
| 2026-09-28 | KRW 3.160,00 | +0,16 % | KRW 3.210,00 | KRW 3.210,00 | KRW 3.140,00 | 18,93K |
| 2026-09-23 | KRW 3.155,00 | -1,41 % | KRW 3.200,00 | KRW 3.205,00 | KRW 3.140,00 | 18,89K |
| 2026-09-22 | KRW 3.200,00 | -1,08 % | KRW 3.225,00 | KRW 3.230,00 | KRW 3.160,00 | 14,49K |
| 2026-09-21 | KRW 3.235,00 | -0,92 % | KRW 3.285,00 | KRW 3.285,00 | KRW 3.195,00 | 13,04K |
| 2026-09-18 | KRW 3.265,00 | +1,71 % | KRW 3.230,00 | KRW 3.275,00 | KRW 3.220,00 | 20,84K |
| 2026-09-17 | KRW 3.210,00 | +1,74 % | KRW 3.180,00 | KRW 3.275,00 | KRW 3.140,00 | 45,69K |
| 2026-09-16 | KRW 3.155,00 | -0,16 % | KRW 3.180,00 | KRW 3.180,00 | KRW 3.105,00 | 21,88K |
| 2026-09-15 | KRW 3.160,00 | +0,16 % | KRW 3.155,00 | KRW 3.175,00 | KRW 3.100,00 | 20,74K |
| 2026-09-14 | KRW 3.155,00 | 0,00 % | KRW 3.145,00 | KRW 3.165,00 | KRW 3.055,00 | 20,03K |
| 2026-09-11 | KRW 3.155,00 | -0,32 % | KRW 3.165,00 | KRW 3.170,00 | KRW 3.100,00 | 7,87K |
| 2026-09-10 | KRW 3.165,00 | +0,32 % | KRW 3.130,00 | KRW 3.165,00 | KRW 3.100,00 | 38,26K |
| 2026-09-09 | KRW 3.155,00 | -0,32 % | KRW 3.170,00 | KRW 3.175,00 | KRW 3.125,00 | 12,64K |
| 2026-09-08 | KRW 3.165,00 | -0,63 % | KRW 3.225,00 | KRW 3.225,00 | KRW 3.130,00 | 9,76K |
| 2026-09-07 | KRW 3.185,00 | +0,79 % | KRW 3.165,00 | KRW 3.190,00 | KRW 3.140,00 | 27,80K |
| 2026-09-04 | KRW 3.160,00 | +0,96 % | KRW 3.180,00 | KRW 3.180,00 | KRW 3.120,00 | 17,29K |
| 2026-09-03 | KRW 3.130,00 | +0,81 % | KRW 3.105,00 | KRW 3.165,00 | KRW 3.080,00 | 54,59K |
| 2026-09-02 | KRW 3.105,00 | -3,12 % | KRW 3.205,00 | KRW 3.235,00 | KRW 3.100,00 | 30,99K |
| 2026-09-01 | KRW 3.205,00 | -0,77 % | KRW 3.250,00 | KRW 3.250,00 | KRW 3.180,00 | 15,32K |
| 2026-08-31 | KRW 3.230,00 | -1,52 % | KRW 3.275,00 | KRW 3.275,00 | KRW 3.180,00 | 31,12K |
| 2026-08-28 | KRW 3.280,00 | +0,92 % | KRW 3.245,00 | KRW 3.280,00 | KRW 3.185,00 | 29,22K |
| 2026-08-27 | KRW 3.250,00 | 0,00 % | KRW 3.220,00 | KRW 3.295,00 | KRW 3.200,00 | 23,55K |
| 2026-08-26 | KRW 3.250,00 | +1,88 % | KRW 3.190,00 | KRW 3.250,00 | KRW 3.150,00 | 8,81K |
| 2026-08-25 | KRW 3.190,00 | +0,63 % | KRW 3.125,00 | KRW 3.200,00 | KRW 3.075,00 | 36,32K |
| 2026-08-24 | KRW 3.170,00 | +0,63 % | KRW 3.150,00 | KRW 3.180,00 | KRW 3.105,00 | 16,51K |
| 2026-08-21 | KRW 3.150,00 | -1,10 % | KRW 3.160,00 | KRW 3.195,00 | KRW 3.100,00 | 19,88K |
| 2026-08-20 | KRW 3.185,00 | +2,25 % | KRW 3.120,00 | KRW 3.200,00 | KRW 3.120,00 | 34,76K |
| 2026-08-19 | KRW 3.115,00 | -2,04 % | KRW 3.250,00 | KRW 3.250,00 | KRW 3.100,00 | 85,99K |
| 2026-08-18 | KRW 3.180,00 | -0,16 % | KRW 3.245,00 | KRW 3.375,00 | KRW 3.140,00 | 86,58K |
| 2026-08-14 | KRW 3.185,00 | -0,31 % | KRW 3.220,00 | KRW 3.220,00 | KRW 3.090,00 | 58,04K |
| 2026-08-13 | KRW 3.195,00 | -0,16 % | KRW 3.235,00 | KRW 3.240,00 | KRW 3.115,00 | 46,31K |
| 2026-08-12 | KRW 3.200,00 | -0,93 % | KRW 3.270,00 | KRW 3.280,00 | KRW 3.170,00 | 14,98K |
| 2026-08-11 | KRW 3.230,00 | +1,89 % | KRW 3.145,00 | KRW 3.290,00 | KRW 3.120,00 | 19,53K |
| 2026-08-10 | KRW 3.170,00 | +1,28 % | KRW 3.130,00 | KRW 3.190,00 | KRW 3.120,00 | 34,06K |
| 2026-08-07 | KRW 3.130,00 | -0,95 % | KRW 3.160,00 | KRW 3.195,00 | KRW 3.080,00 | 24,79K |
| 2026-08-06 | KRW 3.160,00 | -1,25 % | KRW 3.160,00 | KRW 3.210,00 | KRW 3.120,00 | 9,15K |
| 2026-08-05 | KRW 3.200,00 | +1,11 % | KRW 3.140,00 | KRW 3.225,00 | KRW 3.110,00 | 21,13K |
| 2026-08-04 | KRW 3.165,00 | +6,03 % | KRW 3.030,00 | KRW 3.190,00 | KRW 3.000,00 | 40,26K |
| 2026-08-03 | KRW 2.985,00 | +0,84 % | KRW 2.950,00 | KRW 3.015,00 | KRW 2.910,00 | 17,39K |
| 2026-07-31 | KRW 2.960,00 | +5,90 % | KRW 2.805,00 | KRW 2.960,00 | KRW 2.745,00 | 30,09K |
| 2026-07-30 | KRW 2.795,00 | +1,45 % | KRW 2.695,00 | KRW 2.875,00 | KRW 2.685,00 | 59,41K |
| 2026-07-29 | KRW 2.755,00 | -6,77 % | KRW 2.980,00 | KRW 2.980,00 | KRW 2.725,00 | 73,81K |
| 2026-07-28 | KRW 2.955,00 | -2,80 % | KRW 3.075,00 | KRW 3.075,00 | KRW 2.895,00 | 44,11K |
| 2026-07-27 | KRW 3.040,00 | -0,16 % | KRW 3.050,00 | KRW 3.130,00 | KRW 2.990,00 | 18,57K |
| 2026-07-24 | KRW 3.045,00 | -1,46 % | KRW 3.060,00 | KRW 3.125,00 | KRW 3.005,00 | 8,37K |
| 2026-07-23 | KRW 3.090,00 | +3,69 % | KRW 2.980,00 | KRW 3.125,00 | KRW 2.975,00 | 45,68K |
| 2026-07-22 | KRW 2.980,00 | -1,97 % | KRW 3.015,00 | KRW 3.090,00 | KRW 2.970,00 | 31,32K |
| 2026-07-21 | KRW 3.040,00 | +1,67 % | KRW 2.970,00 | KRW 3.050,00 | KRW 2.920,00 | 23,21K |
| 2026-07-20 | KRW 2.990,00 | -3,55 % | KRW 3.100,00 | KRW 3.200,00 | KRW 2.950,00 | 21,54K |
| 2026-07-16 | KRW 3.100,00 | -3,43 % | KRW 3.210,00 | KRW 3.210,00 | KRW 3.000,00 | 39,23K |
| 2026-07-15 | KRW 3.210,00 | +4,39 % | KRW 3.025,00 | KRW 3.270,00 | KRW 3.020,00 | 37,44K |
| 2026-07-14 | KRW 3.075,00 | -0,81 % | KRW 3.070,00 | KRW 3.167,00 | KRW 2.970,00 | 42,01K |
| 2026-07-13 | KRW 3.100,00 | -2,52 % | KRW 3.155,00 | KRW 3.255,00 | KRW 3.000,00 | 27,93K |
| 2026-07-10 | KRW 3.180,00 | +4,61 % | KRW 3.025,00 | KRW 3.235,00 | KRW 3.025,00 | 15,40K |
| 2026-07-09 | KRW 3.040,00 | -2,72 % | KRW 3.100,00 | KRW 3.190,00 | KRW 2.975,00 | 39,20K |
| 2026-07-08 | KRW 3.125,00 | -3,85 % | KRW 3.230,00 | KRW 3.345,00 | KRW 3.000,00 | 68,14K |
| 2026-07-07 | KRW 3.250,00 | -2,84 % | KRW 3.345,00 | KRW 3.385,00 | KRW 3.205,00 | 20,23K |
| 2026-07-06 | KRW 3.345,00 | +2,14 % | KRW 3.285,00 | KRW 3.345,00 | KRW 3.145,00 | 25,79K |
| 2026-07-03 | KRW 3.275,00 | +2,18 % | KRW 3.205,00 | KRW 3.290,00 | KRW 3.170,00 | 21,44K |
| 2026-07-02 | KRW 3.205,00 | -3,32 % | KRW 3.260,00 | KRW 3.375,00 | KRW 3.170,00 | 25,16K |
| 2026-07-01 | KRW 3.315,00 | +10,32 % | KRW 3.130,00 | KRW 3.395,00 | KRW 3.010,00 | 94,84K |
| 2026-06-30 | KRW 3.005,00 | -0,33 % | KRW 3.010,00 | KRW 3.040,00 | KRW 2.900,00 | 22,05K |
| 2026-06-29 | KRW 3.015,00 | +5,24 % | KRW 2.685,00 | KRW 3.020,00 | KRW 2.685,00 | 78,05K |
| 2026-06-26 | KRW 2.865,00 | -1,55 % | KRW 2.965,00 | KRW 2.980,00 | KRW 2.775,00 | 67,81K |
| 2026-06-25 | KRW 2.910,00 | +0,52 % | KRW 2.895,00 | KRW 2.950,00 | KRW 2.855,00 | 16,58K |
| 2026-06-24 | KRW 2.895,00 | +1,40 % | KRW 2.855,00 | KRW 2.910,00 | KRW 2.825,00 | 31,59K |
| 2026-06-23 | KRW 2.855,00 | -3,06 % | KRW 2.945,00 | KRW 2.990,00 | KRW 2.855,00 | 61,07K |
| 2026-06-22 | KRW 2.945,00 | -2,16 % | KRW 3.000,00 | KRW 3.050,00 | KRW 2.920,00 | 48,03K |
| 2026-06-19 | KRW 3.010,00 | -5,79 % | KRW 3.180,00 | KRW 3.180,00 | KRW 2.985,00 | 78,53K |
| 2026-06-18 | KRW 3.195,00 | -1,39 % | KRW 3.240,00 | KRW 3.295,00 | KRW 3.130,00 | 45,17K |
| 2026-06-17 | KRW 3.240,00 | +1,09 % | KRW 3.185,00 | KRW 3.260,00 | KRW 3.170,00 | 37,79K |
| 2026-06-16 | KRW 3.205,00 | +0,63 % | KRW 3.240,00 | KRW 3.250,00 | KRW 3.140,00 | 35,60K |
| 2026-06-15 | KRW 3.185,00 | +0,31 % | KRW 3.210,00 | KRW 3.275,00 | KRW 3.150,00 | 71,03K |
| 2026-06-12 | KRW 3.175,00 | +2,25 % | KRW 3.200,00 | KRW 3.265,00 | KRW 3.130,00 | 28,78K |
| 2026-06-11 | KRW 3.105,00 | -0,80 % | KRW 3.105,00 | KRW 3.155,00 | KRW 3.040,00 | 18,85K |
| 2026-06-10 | KRW 3.130,00 | +0,32 % | KRW 3.095,00 | KRW 3.160,00 | KRW 3.030,00 | 52,85K |
| 2026-06-09 | KRW 3.120,00 | +3,14 % | KRW 3.260,00 | KRW 3.260,00 | KRW 3.030,00 | 62,53K |
| 2026-06-08 | KRW 3.025,00 | -5,76 % | KRW 3.155,00 | KRW 3.155,00 | KRW 3.000,00 | 45,70K |
| 2026-06-05 | KRW 3.210,00 | -1,68 % | KRW 3.350,00 | KRW 3.350,00 | KRW 3.110,00 | 31,54K |
| 2026-06-04 | KRW 3.265,00 | +2,03 % | KRW 3.200,00 | KRW 3.410,00 | KRW 3.165,00 | 31,44K |
| 2026-06-02 | KRW 3.200,00 | +0,79 % | KRW 3.105,00 | KRW 3.250,00 | KRW 3.045,00 | 68,79K |
| 2026-06-01 | KRW 3.175,00 | -5,22 % | KRW 3.355,00 | KRW 3.355,00 | KRW 3.125,00 | 193,06K |
| 2026-05-29 | KRW 3.350,00 | -1,76 % | KRW 3.380,00 | KRW 3.480,00 | KRW 3.345,00 | 57,52K |
| 2026-05-28 | KRW 3.410,00 | -4,08 % | KRW 3.500,00 | KRW 3.555,00 | KRW 3.350,00 | 51,78K |
| 2026-05-27 | KRW 3.555,00 | -4,56 % | KRW 3.650,00 | KRW 3.785,00 | KRW 3.535,00 | 51,94K |
| 2026-05-26 | KRW 3.725,00 | -3,99 % | KRW 3.870,00 | KRW 3.940,00 | KRW 3.715,00 | 50,05K |
| 2026-05-22 | KRW 3.880,00 | +2,78 % | KRW 3.840,00 | KRW 3.880,00 | KRW 3.775,00 | 21,64K |
| 2026-05-21 | KRW 3.775,00 | +2,44 % | KRW 3.695,00 | KRW 3.845,00 | KRW 3.695,00 | 47,70K |