Seronics Co., Ltd 042600
KRX · Südkorea · Elektronische Technologie
KRW 11.140,00-1.010,00 (-8,31 %)
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 11.140,00 | -8,31 % | KRW 12.110,00 | KRW 12.110,00 | KRW 10.600,00 | 129,63K |
| 2026-10-01 | KRW 12.150,00 | +0,41 % | KRW 12.150,00 | KRW 12.160,00 | KRW 10.940,00 | 31,39K |
| 2026-09-30 | KRW 12.100,00 | +3,24 % | KRW 11.630,00 | KRW 12.190,00 | KRW 11.630,00 | 7,90K |
| 2026-09-29 | KRW 11.720,00 | -2,90 % | KRW 11.720,00 | KRW 11.740,00 |
| KRW 11.420,00 |
| 6,07K |
| 2026-09-28 | KRW 12.070,00 | +2,46 % | KRW 11.800,00 | KRW 12.480,00 | KRW 11.630,00 | 13,12K |
| 2026-09-23 | KRW 11.780,00 | +1,20 % | KRW 11.620,00 | KRW 12.100,00 | KRW 11.520,00 | 12,32K |
| 2026-09-22 | KRW 11.640,00 | +0,43 % | KRW 11.690,00 | KRW 11.690,00 | KRW 11.360,00 | 5,31K |
| 2026-09-21 | KRW 11.590,00 | -3,42 % | KRW 12.000,00 | KRW 12.010,00 | KRW 11.500,00 | 7,76K |
| 2026-09-18 | KRW 12.000,00 | -1,07 % | KRW 12.130,00 | KRW 12.180,00 | KRW 11.800,00 | 5,52K |
| 2026-09-17 | KRW 12.130,00 | -0,33 % | KRW 12.170,00 | KRW 12.180,00 | KRW 11.580,00 | 9,04K |
| 2026-09-16 | KRW 12.170,00 | -0,90 % | KRW 12.270,00 | KRW 12.320,00 | KRW 11.870,00 | 4,35K |
| 2026-09-15 | KRW 12.280,00 | +0,33 % | KRW 12.050,00 | KRW 12.730,00 | KRW 12.000,00 | 8,21K |
| 2026-09-14 | KRW 12.240,00 | -0,08 % | KRW 12.250,00 | KRW 12.320,00 | KRW 11.530,00 | 14,49K |
| 2026-09-11 | KRW 12.250,00 | -3,01 % | KRW 12.490,00 | KRW 12.510,00 | KRW 12.070,00 | 5,27K |
| 2026-09-10 | KRW 12.630,00 | +0,32 % | KRW 12.250,00 | KRW 12.780,00 | KRW 11.910,00 | 11,40K |
| 2026-09-09 | KRW 12.590,00 | +8,07 % | KRW 11.650,00 | KRW 12.600,00 | KRW 11.410,00 | 25,29K |
| 2026-09-08 | KRW 11.650,00 | +1,04 % | KRW 11.800,00 | KRW 12.430,00 | KRW 11.370,00 | 12,86K |
| 2026-09-07 | KRW 11.530,00 | -4,71 % | KRW 12.010,00 | KRW 12.050,00 | KRW 11.500,00 | 23,87K |
| 2026-09-04 | KRW 12.100,00 | -1,31 % | KRW 12.310,00 | KRW 12.330,00 | KRW 11.810,00 | 8,17K |
| 2026-09-03 | KRW 12.260,00 | -0,97 % | KRW 12.600,00 | KRW 12.630,00 | KRW 11.830,00 | 10,59K |
| 2026-09-02 | KRW 12.380,00 | -5,35 % | KRW 13.050,00 | KRW 13.080,00 | KRW 11.800,00 | 18,70K |
| 2026-09-01 | KRW 13.080,00 | -5,76 % | KRW 13.850,00 | KRW 13.870,00 | KRW 12.760,00 | 35,09K |
| 2026-08-31 | KRW 13.880,00 | +7,76 % | KRW 12.850,00 | KRW 13.890,00 | KRW 12.510,00 | 83,57K |
| 2026-08-28 | KRW 12.880,00 | +2,38 % | KRW 12.580,00 | KRW 12.970,00 | KRW 12.340,00 | 19,15K |
| 2026-08-27 | KRW 12.580,00 | +2,28 % | KRW 12.300,00 | KRW 12.790,00 | KRW 12.050,00 | 26,19K |
| 2026-08-26 | KRW 12.300,00 | 0,00 % | KRW 12.000,00 | KRW 12.300,00 | KRW 11.000,00 | 15,64K |
| 2026-08-25 | KRW 12.300,00 | +0,99 % | KRW 12.300,00 | KRW 12.350,00 | KRW 11.560,00 | 18,64K |
| 2026-08-24 | KRW 12.180,00 | +11,13 % | KRW 10.960,00 | KRW 12.690,00 | KRW 10.960,00 | 40,83K |
| 2026-08-21 | KRW 10.960,00 | -1,79 % | KRW 10.900,00 | KRW 10.970,00 | KRW 10.500,00 | 8,24K |
| 2026-08-20 | KRW 11.160,00 | +3,81 % | KRW 11.000,00 | KRW 11.370,00 | KRW 10.810,00 | 4,72K |
| 2026-08-19 | KRW 10.750,00 | +0,28 % | KRW 10.510,00 | KRW 10.980,00 | KRW 10.500,00 | 4,83K |
| 2026-08-18 | KRW 10.720,00 | -4,63 % | KRW 11.150,00 | KRW 11.400,00 | KRW 10.570,00 | 8,27K |
| 2026-08-14 | KRW 11.240,00 | +5,05 % | KRW 10.720,00 | KRW 11.350,00 | KRW 10.590,00 | 15,04K |
| 2026-08-13 | KRW 10.700,00 | +1,61 % | KRW 10.960,00 | KRW 10.960,00 | KRW 10.270,00 | 12,79K |
| 2026-08-12 | KRW 10.530,00 | -0,66 % | KRW 10.450,00 | KRW 10.780,00 | KRW 10.110,00 | 10,34K |
| 2026-08-11 | KRW 10.600,00 | -2,03 % | KRW 10.810,00 | KRW 11.000,00 | KRW 10.000,00 | 10,76K |
| 2026-08-10 | KRW 10.820,00 | +8,53 % | KRW 9.970,00 | KRW 10.840,00 | KRW 9.410,00 | 32,60K |
| 2026-08-07 | KRW 9.970,00 | +9,20 % | KRW 9.300,00 | KRW 10.390,00 | KRW 8.870,00 | 75,97K |
| 2026-08-06 | KRW 9.130,00 | +1,22 % | KRW 8.940,00 | KRW 9.190,00 | KRW 8.660,00 | 2,02K |
| 2026-08-05 | KRW 9.020,00 | +2,62 % | KRW 8.810,00 | KRW 9.170,00 | KRW 8.810,00 | 4,13K |
| 2026-08-04 | KRW 8.790,00 | +8,52 % | KRW 8.100,00 | KRW 8.800,00 | KRW 8.100,00 | 10,96K |
| 2026-08-03 | KRW 8.100,00 | -0,98 % | KRW 8.010,00 | KRW 8.300,00 | KRW 7.770,00 | 7,79K |
| 2026-07-31 | KRW 8.180,00 | +12,05 % | KRW 7.550,00 | KRW 8.180,00 | KRW 7.500,00 | 17,90K |
| 2026-07-30 | KRW 7.300,00 | +0,27 % | KRW 7.260,00 | KRW 7.530,00 | KRW 6.560,00 | 11,25K |
| 2026-07-29 | KRW 7.280,00 | -4,59 % | KRW 7.630,00 | KRW 7.880,00 | KRW 6.560,00 | 20,68K |
| 2026-07-28 | KRW 7.630,00 | -12,00 % | KRW 8.400,00 | KRW 8.400,00 | KRW 7.630,00 | 13,60K |
| 2026-07-27 | KRW 8.670,00 | -1,48 % | KRW 8.730,00 | KRW 8.890,00 | KRW 8.450,00 | 9,51K |
| 2026-07-24 | KRW 8.800,00 | -4,35 % | KRW 9.190,00 | KRW 9.190,00 | KRW 8.450,00 | 7,25K |
| 2026-07-23 | KRW 9.200,00 | +8,88 % | KRW 8.450,00 | KRW 9.200,00 | KRW 8.320,00 | 7,88K |
| 2026-07-22 | KRW 8.450,00 | +1,08 % | KRW 8.390,00 | KRW 8.880,00 | KRW 8.380,00 | 5,81K |
| 2026-07-21 | KRW 8.360,00 | +1,21 % | KRW 8.260,00 | KRW 8.460,00 | KRW 8.030,00 | 5,35K |
| 2026-07-20 | KRW 8.260,00 | -8,73 % | KRW 8.920,00 | KRW 8.920,00 | KRW 8.260,00 | 9,44K |
| 2026-07-16 | KRW 9.050,00 | -2,37 % | KRW 9.270,00 | KRW 9.270,00 | KRW 8.860,00 | 7,04K |
| 2026-07-15 | KRW 9.270,00 | +4,16 % | KRW 8.930,00 | KRW 9.570,00 | KRW 8.920,00 | 27,27K |
| 2026-07-14 | KRW 8.900,00 | -8,90 % | KRW 9.700,00 | KRW 9.700,00 | KRW 8.620,00 | 29,57K |
| 2026-07-13 | KRW 9.770,00 | -3,74 % | KRW 9.930,00 | KRW 10.790,00 | KRW 9.630,00 | 17,93K |
| 2026-07-10 | KRW 10.150,00 | +9,97 % | KRW 9.110,00 | KRW 10.500,00 | KRW 9.110,00 | 8,73K |
| 2026-07-09 | KRW 9.230,00 | -0,32 % | KRW 9.200,00 | KRW 9.590,00 | KRW 8.910,00 | 8,10K |
| 2026-07-08 | KRW 9.260,00 | -8,13 % | KRW 10.000,00 | KRW 10.000,00 | KRW 9.260,00 | 9,56K |
| 2026-07-07 | KRW 10.080,00 | -2,04 % | KRW 10.500,00 | KRW 10.530,00 | KRW 9.800,00 | 10,79K |
| 2026-07-06 | KRW 10.290,00 | -2,28 % | KRW 10.520,00 | KRW 10.520,00 | KRW 9.870,00 | 10,57K |
| 2026-07-03 | KRW 10.530,00 | -1,03 % | KRW 10.560,00 | KRW 10.640,00 | KRW 9.680,00 | 12,37K |
| 2026-07-02 | KRW 10.640,00 | -3,71 % | KRW 11.500,00 | KRW 11.500,00 | KRW 10.240,00 | 15,29K |
| 2026-07-01 | KRW 11.050,00 | -0,72 % | KRW 11.190,00 | KRW 11.200,00 | KRW 10.760,00 | 13,39K |
| 2026-06-30 | KRW 11.130,00 | -3,05 % | KRW 11.480,00 | KRW 11.480,00 | KRW 10.820,00 | 10,08K |
| 2026-06-29 | KRW 11.480,00 | +16,19 % | KRW 9.840,00 | KRW 11.480,00 | KRW 9.840,00 | 22,80K |
| 2026-06-26 | KRW 9.880,00 | -5,99 % | KRW 10.430,00 | KRW 10.430,00 | KRW 9.520,00 | 19,49K |
| 2026-06-25 | KRW 10.510,00 | -5,32 % | KRW 11.100,00 | KRW 11.290,00 | KRW 10.270,00 | 13,52K |
| 2026-06-24 | KRW 11.100,00 | +3,54 % | KRW 10.500,00 | KRW 11.100,00 | KRW 10.340,00 | 10,75K |
| 2026-06-23 | KRW 10.720,00 | -11,70 % | KRW 11.520,00 | KRW 12.430,00 | KRW 10.600,00 | 25,75K |
| 2026-06-22 | KRW 12.140,00 | -2,88 % | KRW 12.500,00 | KRW 13.220,00 | KRW 11.770,00 | 15,14K |
| 2026-06-19 | KRW 12.500,00 | -0,56 % | KRW 12.470,00 | KRW 12.700,00 | KRW 11.750,00 | 28,44K |
| 2026-06-18 | KRW 12.570,00 | -8,18 % | KRW 13.580,00 | KRW 13.630,00 | KRW 12.400,00 | 29,69K |
| 2026-06-17 | KRW 13.690,00 | +0,81 % | KRW 13.580,00 | KRW 13.890,00 | KRW 13.020,00 | 15,82K |
| 2026-06-16 | KRW 13.580,00 | -0,44 % | KRW 13.640,00 | KRW 13.640,00 | KRW 13.120,00 | 14,65K |
| 2026-06-15 | KRW 13.640,00 | +4,92 % | KRW 13.500,00 | KRW 13.740,00 | KRW 13.210,00 | 23,05K |
| 2026-06-12 | KRW 13.000,00 | +5,26 % | KRW 12.950,00 | KRW 13.450,00 | KRW 12.630,00 | 59,63K |
| 2026-06-11 | KRW 12.350,00 | -4,19 % | KRW 12.890,00 | KRW 12.890,00 | KRW 11.680,00 | 39,35K |
| 2026-06-10 | KRW 12.890,00 | -3,23 % | KRW 13.320,00 | KRW 13.320,00 | KRW 12.400,00 | 10 |
| 2026-06-09 | KRW 13.320,00 | +4,47 % | KRW 12.800,00 | KRW 13.600,00 | KRW 12.120,00 | 32,64K |
| 2026-06-08 | KRW 12.750,00 | -13,03 % | KRW 13.630,00 | KRW 13.880,00 | KRW 12.160,00 | 37,81K |
| 2026-06-05 | KRW 14.660,00 | -6,51 % | KRW 15.330,00 | KRW 15.620,00 | KRW 14.160,00 | 24,00K |
| 2026-06-04 | KRW 15.680,00 | +0,77 % | KRW 15.820,00 | KRW 16.420,00 | KRW 14.850,00 | 26,06K |
| 2026-06-02 | KRW 15.560,00 | -4,54 % | KRW 16.300,00 | KRW 16.480,00 | KRW 15.330,00 | 34,73K |
| 2026-06-01 | KRW 16.300,00 | -9,89 % | KRW 18.090,00 | KRW 18.090,00 | KRW 16.010,00 | 65,77K |
| 2026-05-29 | KRW 18.090,00 | -1,15 % | KRW 18.300,00 | KRW 18.400,00 | KRW 16.710,00 | 72,71K |
| 2026-05-28 | KRW 18.300,00 | +7,02 % | KRW 17.610,00 | KRW 19.230,00 | KRW 17.410,00 | 95,32K |
| 2026-05-27 | KRW 17.100,00 | -8,11 % | KRW 18.610,00 | KRW 18.610,00 | KRW 16.750,00 | 31,42K |
| 2026-05-26 | KRW 18.610,00 | -0,80 % | KRW 18.820,00 | KRW 19.360,00 | KRW 17.710,00 | 48,41K |
| 2026-05-22 | KRW 18.760,00 | +5,75 % | KRW 18.000,00 | KRW 19.300,00 | KRW 18.000,00 | 20,52K |