SY DONG-A Co. Ltd. 041930
KRX · Südkorea · Produzierendes Gewerbe
KRW 4.985,00-35,00 (-0,70 %)
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 4.985,00 | -0,70 % | KRW 5.020,00 | KRW 5.040,00 | KRW 4.980,00 | 9,45K |
| 2026-10-01 | KRW 5.020,00 | +1,21 % | KRW 4.920,00 | KRW 5.020,00 | KRW 4.820,00 | 21,56K |
| 2026-09-30 | KRW 4.960,00 | -0,60 % | KRW 4.990,00 | KRW 5.020,00 | KRW 4.940,00 | 9,76K |
| 2026-09-29 | KRW 4.990,00 | -0,20 % | KRW 4.975,00 | KRW 5.000,00 | KRW 4.910,00 | 25,65K |
| 2026-09-28 | KRW 5.000,00 | -0,60 % | KRW 5.010,00 | KRW 5.090,00 | KRW 4.980,00 | 14,97K |
| 2026-09-23 | KRW 5.030,00 | +0,90 % | KRW 5.010,00 | KRW 5.040,00 | KRW 4.960,00 | 16,97K |
| 2026-09-22 | KRW 4.985,00 | -0,89 % | KRW 5.030,00 | KRW 5.050,00 | KRW 4.970,00 | 29,79K |
| 2026-09-21 | KRW 5.030,00 | +1,11 % | KRW 5.020,00 | KRW 5.100,00 | KRW 4.960,00 | 33,25K |
| 2026-09-18 | KRW 4.975,00 | 0,00 % | KRW 5.030,00 | KRW 5.070,00 | KRW 4.960,00 | 31,47K |
| 2026-09-17 | KRW 4.975,00 | -0,50 % | KRW 5.000,00 | KRW 5.050,00 | KRW 4.915,00 | 35,69K |
| 2026-09-16 | KRW 5.000,00 | +0,20 % | KRW 5.040,00 | KRW 5.050,00 | KRW 4.940,00 | 28,49K |
| 2026-09-15 | KRW 4.990,00 | -1,19 % | KRW 5.070,00 | KRW 5.070,00 | KRW 4.940,00 | 68,42K |
| 2026-09-14 | KRW 5.050,00 | 0,00 % | KRW 5.110,00 | KRW 5.120,00 | KRW 4.970,00 | 66,37K |
| 2026-09-11 | KRW 5.050,00 | -2,13 % | KRW 5.090,00 | KRW 5.180,00 | KRW 5.040,00 | 111,57K |
| 2026-09-10 | KRW 5.160,00 | -1,15 % | KRW 5.210,00 | KRW 5.240,00 | KRW 5.070,00 | 103,12K |
| 2026-09-09 | KRW 5.220,00 | +2,76 % | KRW 5.190,00 | KRW 5.380,00 | KRW 5.160,00 | 327,35K |
| 2026-09-08 | KRW 5.080,00 | -1,74 % | KRW 5.140,00 | KRW 5.180,00 | KRW 5.040,00 | 254,44K |
| 2026-09-07 | KRW 5.170,00 | +3,92 % | KRW 5.000,00 | KRW 6.260,00 | KRW 4.950,00 | 5,91M |
| 2026-09-04 | KRW 4.975,00 | -0,50 % | KRW 5.000,00 | KRW 5.060,00 | KRW 4.880,00 | 109,18K |
| 2026-09-03 | KRW 5.000,00 | +1,21 % | KRW 4.940,00 | KRW 5.110,00 | KRW 4.800,00 | 151,79K |
| 2026-09-02 | KRW 4.940,00 | -0,40 % | KRW 4.960,00 | KRW 6.100,00 | KRW 4.900,00 | 2,71M |
| 2026-09-01 | KRW 4.960,00 | +2,16 % | KRW 4.800,00 | KRW 4.990,00 | KRW 4.800,00 | 22,91K |
| 2026-08-31 | KRW 4.855,00 | -0,82 % | KRW 4.860,00 | KRW 4.920,00 | KRW 4.700,00 | 22,59K |
| 2026-08-28 | KRW 4.895,00 | +0,82 % | KRW 4.870,00 | KRW 4.930,00 | KRW 4.810,00 | 28,80K |
| 2026-08-27 | KRW 4.855,00 | +0,31 % | KRW 4.845,00 | KRW 4.910,00 | KRW 4.790,00 | 16,25K |
| 2026-08-26 | KRW 4.840,00 | -0,31 % | KRW 4.860,00 | KRW 4.865,00 | KRW 4.775,00 | 16,64K |
| 2026-08-25 | KRW 4.855,00 | +2,97 % | KRW 4.750,00 | KRW 4.865,00 | KRW 4.620,00 | 19,97K |
| 2026-08-24 | KRW 4.715,00 | -0,42 % | KRW 4.805,00 | KRW 4.805,00 | KRW 4.705,00 | 9,16K |
| 2026-08-21 | KRW 4.735,00 | -1,56 % | KRW 4.810,00 | KRW 4.850,00 | KRW 4.705,00 | 25,29K |
| 2026-08-20 | KRW 4.810,00 | +1,48 % | KRW 4.800,00 | KRW 4.825,00 | KRW 4.695,00 | 22,48K |
| 2026-08-19 | KRW 4.740,00 | -0,73 % | KRW 4.800,00 | KRW 4.835,00 | KRW 4.690,00 | 21,80K |
| 2026-08-18 | KRW 4.775,00 | -4,02 % | KRW 4.995,00 | KRW 4.995,00 | KRW 4.775,00 | 32,40K |
| 2026-08-14 | KRW 4.975,00 | +2,05 % | KRW 4.875,00 | KRW 4.975,00 | KRW 4.800,00 | 36,76K |
| 2026-08-13 | KRW 4.875,00 | 0,00 % | KRW 4.920,00 | KRW 5.020,00 | KRW 4.845,00 | 55,43K |
| 2026-08-12 | KRW 4.875,00 | 0,00 % | KRW 4.905,00 | KRW 4.975,00 | KRW 4.825,00 | 38,36K |
| 2026-08-11 | KRW 4.875,00 | +2,09 % | KRW 4.770,00 | KRW 4.940,00 | KRW 4.740,00 | 44,43K |
| 2026-08-10 | KRW 4.775,00 | +3,80 % | KRW 4.575,00 | KRW 4.795,00 | KRW 4.575,00 | 23,89K |
| 2026-08-07 | KRW 4.600,00 | +0,66 % | KRW 4.580,00 | KRW 4.635,00 | KRW 4.520,00 | 11,24K |
| 2026-08-06 | KRW 4.570,00 | -0,54 % | KRW 4.600,00 | KRW 4.615,00 | KRW 4.510,00 | 17,10K |
| 2026-08-05 | KRW 4.595,00 | +1,77 % | KRW 4.530,00 | KRW 4.640,00 | KRW 4.530,00 | 17,70K |
| 2026-08-04 | KRW 4.515,00 | +1,57 % | KRW 4.405,00 | KRW 4.525,00 | KRW 4.405,00 | 21,86K |
| 2026-08-03 | KRW 4.445,00 | +1,14 % | KRW 4.380,00 | KRW 4.490,00 | KRW 4.305,00 | 7,55K |
| 2026-07-31 | KRW 4.395,00 | +2,21 % | KRW 4.320,00 | KRW 4.430,00 | KRW 4.260,00 | 36,95K |
| 2026-07-30 | KRW 4.300,00 | +2,38 % | KRW 4.015,00 | KRW 4.415,00 | KRW 4.015,00 | 23,91K |
| 2026-07-29 | KRW 4.200,00 | -2,78 % | KRW 4.320,00 | KRW 4.415,00 | KRW 4.130,00 | 54,76K |
| 2026-07-28 | KRW 4.320,00 | -3,36 % | KRW 4.470,00 | KRW 4.470,00 | KRW 4.300,00 | 37,46K |
| 2026-07-27 | KRW 4.470,00 | +0,22 % | KRW 4.460,00 | KRW 4.565,00 | KRW 4.435,00 | 9,60K |
| 2026-07-24 | KRW 4.460,00 | -3,57 % | KRW 4.550,00 | KRW 4.630,00 | KRW 4.425,00 | 17,52K |
| 2026-07-23 | KRW 4.625,00 | +3,24 % | KRW 4.480,00 | KRW 4.660,00 | KRW 4.470,00 | 29,29K |
| 2026-07-22 | KRW 4.480,00 | +2,52 % | KRW 4.395,00 | KRW 4.545,00 | KRW 4.390,00 | 15,76K |
| 2026-07-21 | KRW 4.370,00 | -1,13 % | KRW 4.335,00 | KRW 4.435,00 | KRW 4.325,00 | 22,79K |
| 2026-07-20 | KRW 4.420,00 | -4,43 % | KRW 4.615,00 | KRW 4.615,00 | KRW 4.410,00 | 18,36K |
| 2026-07-16 | KRW 4.625,00 | +0,11 % | KRW 4.600,00 | KRW 4.655,00 | KRW 4.525,00 | 14,94K |
| 2026-07-15 | KRW 4.620,00 | +3,36 % | KRW 4.470,00 | KRW 4.625,00 | KRW 4.470,00 | 20,43K |
| 2026-07-14 | KRW 4.470,00 | -0,22 % | KRW 4.470,00 | KRW 4.535,00 | KRW 4.355,00 | 90,54K |
| 2026-07-13 | KRW 4.480,00 | -1,75 % | KRW 4.600,00 | KRW 4.700,00 | KRW 4.405,00 | 34,42K |
| 2026-07-10 | KRW 4.560,00 | +1,90 % | KRW 4.475,00 | KRW 4.670,00 | KRW 4.400,00 | 22,22K |
| 2026-07-09 | KRW 4.475,00 | +1,70 % | KRW 4.400,00 | KRW 4.525,00 | KRW 4.345,00 | 54,71K |
| 2026-07-08 | KRW 4.400,00 | -1,90 % | KRW 4.420,00 | KRW 4.560,00 | KRW 4.345,00 | 33,48K |
| 2026-07-07 | KRW 4.485,00 | -2,61 % | KRW 4.575,00 | KRW 4.625,00 | KRW 4.405,00 | 33,94K |
| 2026-07-06 | KRW 4.605,00 | +0,99 % | KRW 4.610,00 | KRW 4.675,00 | KRW 4.515,00 | 20,22K |
| 2026-07-03 | KRW 4.560,00 | +2,24 % | KRW 4.430,00 | KRW 4.590,00 | KRW 4.350,00 | 31,26K |
| 2026-07-02 | KRW 4.460,00 | -6,50 % | KRW 4.725,00 | KRW 4.775,00 | KRW 4.455,00 | 58,36K |
| 2026-07-01 | KRW 4.770,00 | +1,06 % | KRW 4.720,00 | KRW 4.825,00 | KRW 4.695,00 | 26,05K |
| 2026-06-30 | KRW 4.720,00 | -2,68 % | KRW 4.720,00 | KRW 4.860,00 | KRW 4.690,00 | 35,09K |
| 2026-06-29 | KRW 4.850,00 | +5,90 % | KRW 4.580,00 | KRW 4.865,00 | KRW 4.580,00 | 24,23K |
| 2026-06-26 | KRW 4.580,00 | -2,24 % | KRW 4.685,00 | KRW 4.770,00 | KRW 4.450,00 | 60,06K |
| 2026-06-25 | KRW 4.685,00 | -1,78 % | KRW 4.745,00 | KRW 4.845,00 | KRW 4.655,00 | 47,74K |
| 2026-06-24 | KRW 4.770,00 | +1,60 % | KRW 4.700,00 | KRW 4.800,00 | KRW 4.650,00 | 32,72K |
| 2026-06-23 | KRW 4.695,00 | -6,10 % | KRW 4.850,00 | KRW 5.070,00 | KRW 4.680,00 | 111,03K |
| 2026-06-22 | KRW 5.000,00 | -3,10 % | KRW 5.160,00 | KRW 5.160,00 | KRW 4.965,00 | 43,10K |
| 2026-06-19 | KRW 5.160,00 | -3,19 % | KRW 5.290,00 | KRW 5.330,00 | KRW 5.030,00 | 58,05K |
| 2026-06-18 | KRW 5.330,00 | -3,62 % | KRW 5.530,00 | KRW 5.540,00 | KRW 5.310,00 | 55,83K |
| 2026-06-17 | KRW 5.530,00 | -0,72 % | KRW 5.550,00 | KRW 5.600,00 | KRW 5.460,00 | 44,00K |
| 2026-06-16 | KRW 5.570,00 | +2,39 % | KRW 5.500,00 | KRW 5.590,00 | KRW 5.440,00 | 38,78K |
| 2026-06-15 | KRW 5.440,00 | +1,87 % | KRW 5.460,00 | KRW 5.540,00 | KRW 5.390,00 | 39,79K |
| 2026-06-12 | KRW 5.340,00 | +1,52 % | KRW 5.290,00 | KRW 5.460,00 | KRW 5.290,00 | 53,56K |
| 2026-06-11 | KRW 5.260,00 | +1,15 % | KRW 5.280,00 | KRW 5.280,00 | KRW 5.100,00 | 63,90K |
| 2026-06-10 | KRW 5.200,00 | -2,80 % | KRW 5.350,00 | KRW 5.450,00 | KRW 5.100,00 | 1 |
| 2026-06-09 | KRW 5.350,00 | +4,90 % | KRW 5.220,00 | KRW 5.440,00 | KRW 5.190,00 | 40,11K |
| 2026-06-08 | KRW 5.100,00 | -7,44 % | KRW 5.230,00 | KRW 5.360,00 | KRW 5.100,00 | 59,66K |
| 2026-06-05 | KRW 5.510,00 | -1,08 % | KRW 5.630,00 | KRW 5.630,00 | KRW 5.400,00 | 68,71K |
| 2026-06-04 | KRW 5.570,00 | -1,94 % | KRW 5.690,00 | KRW 5.810,00 | KRW 5.540,00 | 96,55K |
| 2026-06-02 | KRW 5.680,00 | -2,41 % | KRW 5.820,00 | KRW 5.940,00 | KRW 5.550,00 | 100,63K |
| 2026-06-01 | KRW 5.820,00 | -2,35 % | KRW 6.110,00 | KRW 6.180,00 | KRW 5.770,00 | 98,39K |
| 2026-05-29 | KRW 5.960,00 | -6,88 % | KRW 6.420,00 | KRW 6.430,00 | KRW 5.960,00 | 163,17K |
| 2026-05-28 | KRW 6.400,00 | -4,90 % | KRW 6.730,00 | KRW 6.730,00 | KRW 6.200,00 | 138,35K |
| 2026-05-27 | KRW 6.730,00 | -4,94 % | KRW 7.160,00 | KRW 7.160,00 | KRW 6.660,00 | 147,67K |
| 2026-05-26 | KRW 7.080,00 | -4,32 % | KRW 7.490,00 | KRW 7.570,00 | KRW 7.010,00 | 191,13K |
| 2026-05-22 | KRW 7.400,00 | +0,95 % | KRW 7.490,00 | KRW 7.610,00 | KRW 7.240,00 | 366,63K |