SCD Co., Ltd. 042110
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.023,00+43,00 (+4,39 %)
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 1.017,00 | +3,78 % | KRW 980,00 | KRW 1.029,00 | KRW 974,00 | 233,80K |
| 2026-10-01 | KRW 980,00 | -0,91 % | KRW 990,00 | KRW 996,00 | KRW 976,00 | 143,35K |
| 2026-09-30 | KRW 989,00 | -0,40 % | KRW 991,00 | KRW 1.003,00 | KRW 989,00 | 53,34K |
| 2026-09-29 | KRW 993,00 | -1,39 % | KRW 1.009,00 | KRW 1.009,00 | KRW 990,00 | 112,27K |
| 2026-09-28 | KRW 1.007,00 | +1,21 % | KRW 999,00 | KRW 1.020,00 | KRW 994,00 | 132,44K |
| 2026-09-23 | KRW 995,00 | +0,40 % | KRW 1.001,00 | KRW 1.002,00 | KRW 981,00 | 198,47K |
| 2026-09-22 | KRW 991,00 | -1,00 % | KRW 1.003,00 | KRW 1.010,00 | KRW 991,00 | 195,08K |
| 2026-09-21 | KRW 1.001,00 | -0,99 % | KRW 1.014,00 | KRW 1.016,00 | KRW 994,00 | 183,60K |
| 2026-09-18 | KRW 1.011,00 | +0,60 % | KRW 1.030,00 | KRW 1.030,00 | KRW 1.004,00 | 73,56K |
| 2026-09-17 | KRW 1.005,00 | -1,28 % | KRW 1.018,00 | KRW 1.024,00 | KRW 1.003,00 | 98,15K |
| 2026-09-16 | KRW 1.018,00 | +1,90 % | KRW 997,00 | KRW 1.020,00 | KRW 995,00 | 154,02K |
| 2026-09-15 | KRW 999,00 | -1,09 % | KRW 1.005,00 | KRW 1.015,00 | KRW 997,00 | 184,77K |
| 2026-09-14 | KRW 1.010,00 | -0,30 % | KRW 1.011,00 | KRW 1.023,00 | KRW 999,00 | 181,80K |
| 2026-09-11 | KRW 1.013,00 | -1,17 % | KRW 1.015,00 | KRW 1.045,00 | KRW 1.008,00 | 237,65K |
| 2026-09-10 | KRW 1.025,00 | -0,58 % | KRW 1.037,00 | KRW 1.039,00 | KRW 1.012,00 | 149,82K |
| 2026-09-09 | KRW 1.031,00 | -0,67 % | KRW 1.040,00 | KRW 1.051,00 | KRW 1.028,00 | 113,79K |
| 2026-09-08 | KRW 1.038,00 | -1,24 % | KRW 1.045,00 | KRW 1.059,00 | KRW 1.036,00 | 115,14K |
| 2026-09-07 | KRW 1.051,00 | -1,87 % | KRW 1.071,00 | KRW 1.075,00 | KRW 1.046,00 | 183,86K |
| 2026-09-04 | KRW 1.071,00 | +0,19 % | KRW 1.064,00 | KRW 1.086,00 | KRW 1.064,00 | 70,55K |
| 2026-09-03 | KRW 1.069,00 | -0,09 % | KRW 1.070,00 | KRW 1.085,00 | KRW 1.060,00 | 76,56K |
| 2026-09-02 | KRW 1.070,00 | -3,52 % | KRW 1.106,00 | KRW 1.120,00 | KRW 1.067,00 | 180,22K |
| 2026-09-01 | KRW 1.109,00 | +0,09 % | KRW 1.108,00 | KRW 1.113,00 | KRW 1.063,00 | 239,50K |
| 2026-08-31 | KRW 1.108,00 | -5,46 % | KRW 1.170,00 | KRW 1.170,00 | KRW 1.106,00 | 354,87K |
| 2026-08-28 | KRW 1.172,00 | +4,83 % | KRW 1.125,00 | KRW 1.210,00 | KRW 1.107,00 | 741,58K |
| 2026-08-27 | KRW 1.118,00 | +4,78 % | KRW 1.062,00 | KRW 1.120,00 | KRW 1.061,00 | 308,45K |
| 2026-08-26 | KRW 1.067,00 | +0,57 % | KRW 1.064,00 | KRW 1.069,00 | KRW 1.043,00 | 84,05K |
| 2026-08-25 | KRW 1.061,00 | +3,21 % | KRW 1.016,00 | KRW 1.061,00 | KRW 1.011,00 | 91,24K |
| 2026-08-24 | KRW 1.028,00 | +1,28 % | KRW 1.015,00 | KRW 1.031,00 | KRW 1.004,00 | 255,09K |
| 2026-08-21 | KRW 1.015,00 | -4,34 % | KRW 1.058,00 | KRW 1.058,00 | KRW 1.000,00 | 269,88K |
| 2026-08-20 | KRW 1.061,00 | -1,30 % | KRW 1.077,00 | KRW 1.098,00 | KRW 1.054,00 | 274,01K |
| 2026-08-19 | KRW 1.075,00 | -4,61 % | KRW 1.108,00 | KRW 1.127,00 | KRW 1.072,00 | 440,85K |
| 2026-08-18 | KRW 1.127,00 | -0,44 % | KRW 1.131,00 | KRW 1.180,00 | KRW 1.109,00 | 512,86K |
| 2026-08-14 | KRW 1.132,00 | +1,25 % | KRW 1.116,00 | KRW 1.136,00 | KRW 1.113,00 | 224,90K |
| 2026-08-13 | KRW 1.118,00 | -2,78 % | KRW 1.151,00 | KRW 1.158,00 | KRW 1.111,00 | 354,06K |
| 2026-08-12 | KRW 1.150,00 | -1,12 % | KRW 1.165,00 | KRW 1.173,00 | KRW 1.149,00 | 257,23K |
| 2026-08-11 | KRW 1.163,00 | +0,52 % | KRW 1.157,00 | KRW 1.175,00 | KRW 1.145,00 | 173,66K |
| 2026-08-10 | KRW 1.157,00 | +2,30 % | KRW 1.131,00 | KRW 1.158,00 | KRW 1.125,00 | 216,13K |
| 2026-08-07 | KRW 1.131,00 | -0,70 % | KRW 1.138,00 | KRW 1.159,00 | KRW 1.115,00 | 245,16K |
| 2026-08-06 | KRW 1.139,00 | -2,98 % | KRW 1.174,00 | KRW 1.179,00 | KRW 1.137,00 | 314,87K |
| 2026-08-05 | KRW 1.174,00 | +1,73 % | KRW 1.175,00 | KRW 1.181,00 | KRW 1.154,00 | 337,73K |
| 2026-08-04 | KRW 1.154,00 | +2,58 % | KRW 1.137,00 | KRW 1.170,00 | KRW 1.130,00 | 532,29K |
| 2026-08-03 | KRW 1.125,00 | +1,44 % | KRW 1.130,00 | KRW 1.256,00 | KRW 1.124,00 | 1,88M |
| 2026-07-31 | KRW 1.109,00 | +5,32 % | KRW 1.063,00 | KRW 1.131,00 | KRW 1.063,00 | 602,85K |
| 2026-07-30 | KRW 1.053,00 | +1,84 % | KRW 1.018,00 | KRW 1.097,00 | KRW 1.018,00 | 799,68K |
| 2026-07-29 | KRW 1.034,00 | -9,22 % | KRW 1.150,00 | KRW 1.175,00 | KRW 1.006,00 | 1,02M |
| 2026-07-28 | KRW 1.139,00 | -6,94 % | KRW 1.230,00 | KRW 1.268,00 | KRW 1.139,00 | 1,02M |
| 2026-07-27 | KRW 1.224,00 | +1,24 % | KRW 1.225,00 | KRW 1.315,00 | KRW 1.185,00 | 2,64M |
| 2026-07-24 | KRW 1.209,00 | +5,22 % | KRW 1.170,00 | KRW 1.286,00 | KRW 1.158,00 | 3,86M |
| 2026-07-23 | KRW 1.149,00 | +0,17 % | KRW 1.148,00 | KRW 1.160,00 | KRW 1.111,00 | 1,08M |
| 2026-07-22 | KRW 1.147,00 | -1,46 % | KRW 1.155,00 | KRW 1.188,00 | KRW 1.141,00 | 915,07K |
| 2026-07-21 | KRW 1.164,00 | -5,52 % | KRW 1.226,00 | KRW 1.298,00 | KRW 1.144,00 | 1,92M |
| 2026-07-20 | KRW 1.232,00 | -5,67 % | KRW 1.306,00 | KRW 1.388,00 | KRW 1.205,00 | 4,24M |
| 2026-07-16 | KRW 1.306,00 | +6,01 % | KRW 1.232,00 | KRW 1.485,00 | KRW 1.191,00 | 24,65M |
| 2026-07-15 | KRW 1.232,00 | +2,33 % | KRW 1.206,00 | KRW 1.355,00 | KRW 1.199,00 | 6,70M |
| 2026-07-14 | KRW 1.204,00 | -3,60 % | KRW 1.210,00 | KRW 1.440,00 | KRW 1.141,00 | 16,27M |
| 2026-07-13 | KRW 1.249,00 | +13,13 % | KRW 1.104,00 | KRW 1.423,00 | KRW 1.104,00 | 19,44M |
| 2026-07-10 | KRW 1.104,00 | +2,22 % | KRW 1.058,00 | KRW 1.108,00 | KRW 1.058,00 | 217,33K |
| 2026-07-09 | KRW 1.080,00 | +0,56 % | KRW 1.073,00 | KRW 1.090,00 | KRW 1.050,00 | 331,19K |
| 2026-07-08 | KRW 1.074,00 | -4,11 % | KRW 1.097,00 | KRW 1.105,00 | KRW 1.067,00 | 417,95K |
| 2026-07-07 | KRW 1.120,00 | -6,20 % | KRW 1.194,00 | KRW 1.197,00 | KRW 1.099,00 | 841,18K |
| 2026-07-06 | KRW 1.194,00 | +2,49 % | KRW 1.197,00 | KRW 1.360,00 | KRW 1.171,00 | 7,04M |
| 2026-07-03 | KRW 1.165,00 | +3,46 % | KRW 1.140,00 | KRW 1.228,00 | KRW 1.104,00 | 665,43K |
| 2026-07-02 | KRW 1.126,00 | +2,74 % | KRW 1.097,00 | KRW 1.151,00 | KRW 1.085,00 | 314,12K |
| 2026-07-01 | KRW 1.096,00 | +1,39 % | KRW 1.091,00 | KRW 1.121,00 | KRW 1.060,00 | 143,32K |
| 2026-06-30 | KRW 1.081,00 | +1,22 % | KRW 1.070,00 | KRW 1.132,00 | KRW 1.063,00 | 279,79K |
| 2026-06-29 | KRW 1.068,00 | +4,30 % | KRW 1.024,00 | KRW 1.086,00 | KRW 1.014,00 | 145,05K |
| 2026-06-26 | KRW 1.024,00 | -0,19 % | KRW 1.048,00 | KRW 1.048,00 | KRW 998,00 | 274,78K |
| 2026-06-25 | KRW 1.026,00 | -4,02 % | KRW 1.051,00 | KRW 1.090,00 | KRW 1.019,00 | 490,06K |
| 2026-06-24 | KRW 1.069,00 | -1,47 % | KRW 1.011,00 | KRW 1.120,00 | KRW 1.011,00 | 521,72K |
| 2026-06-23 | KRW 1.085,00 | -6,71 % | KRW 1.163,00 | KRW 1.163,00 | KRW 1.070,00 | 449,99K |
| 2026-06-22 | KRW 1.163,00 | -1,02 % | KRW 1.175,00 | KRW 1.189,00 | KRW 1.144,00 | 128,79K |
| 2026-06-19 | KRW 1.175,00 | -4,47 % | KRW 1.230,00 | KRW 1.230,00 | KRW 1.160,00 | 383,00K |
| 2026-06-18 | KRW 1.230,00 | -0,97 % | KRW 1.254,00 | KRW 1.254,00 | KRW 1.214,00 | 88,84K |
| 2026-06-17 | KRW 1.242,00 | +1,72 % | KRW 1.221,00 | KRW 1.267,00 | KRW 1.215,00 | 84,35K |
| 2026-06-16 | KRW 1.221,00 | -0,16 % | KRW 1.223,00 | KRW 1.230,00 | KRW 1.205,00 | 98,80K |
| 2026-06-15 | KRW 1.223,00 | +0,33 % | KRW 1.222,00 | KRW 1.245,00 | KRW 1.211,00 | 90,26K |
| 2026-06-12 | KRW 1.219,00 | +0,99 % | KRW 1.207,00 | KRW 1.244,00 | KRW 1.207,00 | 105,73K |
| 2026-06-11 | KRW 1.207,00 | +0,92 % | KRW 1.193,00 | KRW 1.218,00 | KRW 1.190,00 | 79,19K |
| 2026-06-10 | KRW 1.196,00 | -2,69 % | KRW 1.218,00 | KRW 1.240,00 | KRW 1.181,00 | 231 |
| 2026-06-09 | KRW 1.229,00 | +0,16 % | KRW 1.229,00 | KRW 1.294,00 | KRW 1.228,00 | 161,81K |
| 2026-06-08 | KRW 1.227,00 | -5,54 % | KRW 1.295,00 | KRW 1.295,00 | KRW 1.224,00 | 117,07K |
| 2026-06-05 | KRW 1.299,00 | +1,33 % | KRW 1.282,00 | KRW 1.332,00 | KRW 1.278,00 | 156,58K |
| 2026-06-04 | KRW 1.282,00 | +0,94 % | KRW 1.269,00 | KRW 1.309,00 | KRW 1.245,00 | 217,54K |
| 2026-06-02 | KRW 1.270,00 | +1,44 % | KRW 1.252,00 | KRW 1.296,00 | KRW 1.210,00 | 204,26K |
| 2026-06-01 | KRW 1.252,00 | -1,34 % | KRW 1.269,00 | KRW 1.318,00 | KRW 1.211,00 | 295,16K |
| 2026-05-29 | KRW 1.269,00 | -3,86 % | KRW 1.333,00 | KRW 1.354,00 | KRW 1.251,00 | 301,93K |
| 2026-05-28 | KRW 1.320,00 | -2,80 % | KRW 1.355,00 | KRW 1.358,00 | KRW 1.278,00 | 479,08K |
| 2026-05-27 | KRW 1.358,00 | -5,03 % | KRW 1.433,00 | KRW 1.439,00 | KRW 1.343,00 | 643,07K |
| 2026-05-26 | KRW 1.430,00 | -2,52 % | KRW 1.469,00 | KRW 1.504,00 | KRW 1.424,00 | 243,03K |
| 2026-05-22 | KRW 1.467,00 | +3,31 % | KRW 1.420,00 | KRW 1.472,00 | KRW 1.381,00 | 226,40K |