Sangji Construction, Inc. 042940
KRX · Südkorea · Langlebige Konsumgüter
KRW 5.320,00+70,00 (+1,33 %)
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 5.320,00 | +1,33 % | KRW 5.400,00 | KRW 5.400,00 | KRW 5.210,00 | 12,21K |
| 2026-09-30 | KRW 5.250,00 | -0,38 % | KRW 5.420,00 | KRW 5.430,00 | KRW 5.200,00 | 30,48K |
| 2026-09-29 | KRW 5.270,00 | -4,87 % | KRW 5.620,00 | KRW 5.620,00 | KRW 5.220,00 | 44,76K |
| 2026-09-28 | KRW 5.540,00 | -1,07 % | KRW 5.660,00 | KRW 5.710,00 |
| KRW 5.470,00 |
| 32,79K |
| 2026-09-23 | KRW 5.600,00 | -1,23 % | KRW 5.890,00 | KRW 5.890,00 | KRW 5.590,00 | 17,79K |
| 2026-09-22 | KRW 5.670,00 | -0,19 % | KRW 5.680,00 | KRW 5.940,00 | KRW 5.650,00 | 25,17K |
| 2026-09-21 | KRW 5.680,54 | +2,08 % | KRW 5.565,00 | KRW 5.863,47 | KRW 5.487,98 | 56,85K |
| 2026-09-18 | KRW 5.565,00 | +0,70 % | KRW 5.738,31 | KRW 5.738,31 | KRW 5.372,44 | 22,27K |
| 2026-09-17 | KRW 5.526,49 | +0,17 % | KRW 5.487,98 | KRW 5.584,26 | KRW 5.487,98 | 21,13K |
| 2026-09-16 | KRW 5.516,86 | 0,00 % | KRW 5.680,54 | KRW 5.680,54 | KRW 5.410,95 | 15,97K |
| 2026-09-15 | KRW 5.516,86 | -4,39 % | KRW 5.555,37 | KRW 5.728,68 | KRW 5.478,35 | 19,00K |
| 2026-09-14 | KRW 5.770,00 | -2,70 % | KRW 5.930,00 | KRW 5.940,00 | KRW 5.610,00 | 26,60K |
| 2026-09-11 | KRW 5.930,00 | +0,17 % | KRW 5.920,00 | KRW 5.990,00 | KRW 5.850,00 | 17,91K |
| 2026-09-10 | KRW 5.920,00 | -0,67 % | KRW 6.050,00 | KRW 6.050,00 | KRW 5.880,00 | 24,04K |
| 2026-09-09 | KRW 5.960,00 | +0,17 % | KRW 5.950,00 | KRW 6.010,00 | KRW 5.860,00 | 29,17K |
| 2026-09-08 | KRW 5.950,00 | -0,50 % | KRW 6.190,00 | KRW 6.190,00 | KRW 5.950,00 | 56,70K |
| 2026-09-07 | KRW 5.980,00 | -0,33 % | KRW 6.000,00 | KRW 6.040,00 | KRW 5.870,00 | 38,99K |
| 2026-09-04 | KRW 6.000,00 | +0,50 % | KRW 5.970,00 | KRW 6.240,00 | KRW 5.970,00 | 15,78K |
| 2026-09-03 | KRW 5.970,00 | -0,67 % | KRW 6.000,00 | KRW 6.180,00 | KRW 5.920,00 | 31,97K |
| 2026-09-02 | KRW 6.010,00 | -5,35 % | KRW 6.350,00 | KRW 6.350,00 | KRW 5.990,00 | 51,47K |
| 2026-09-01 | KRW 6.350,00 | +5,66 % | KRW 6.130,00 | KRW 6.450,00 | KRW 6.000,00 | 138,50K |
| 2026-08-31 | KRW 6.010,00 | +0,33 % | KRW 5.970,00 | KRW 6.180,00 | KRW 5.900,00 | 39,31K |
| 2026-08-28 | KRW 5.990,00 | 0,00 % | KRW 5.990,00 | KRW 6.150,00 | KRW 5.890,00 | 19,41K |
| 2026-08-27 | KRW 5.990,00 | -0,33 % | KRW 5.960,00 | KRW 6.200,00 | KRW 5.930,00 | 45,28K |
| 2026-08-26 | KRW 6.010,00 | +1,52 % | KRW 6.140,00 | KRW 6.200,00 | KRW 5.950,00 | 62,43K |
| 2026-08-25 | KRW 5.920,00 | +0,34 % | KRW 5.960,00 | KRW 6.030,00 | KRW 5.730,00 | 27,69K |
| 2026-08-24 | KRW 5.900,00 | -1,17 % | KRW 5.990,00 | KRW 6.160,00 | KRW 5.900,00 | 33,11K |
| 2026-08-21 | KRW 5.970,00 | -2,29 % | KRW 6.100,00 | KRW 6.190,00 | KRW 5.940,00 | 42,59K |
| 2026-08-20 | KRW 6.110,00 | +2,52 % | KRW 6.260,00 | KRW 6.260,00 | KRW 5.970,00 | 37,52K |
| 2026-08-19 | KRW 5.960,00 | -1,16 % | KRW 5.970,00 | KRW 6.470,00 | KRW 5.760,00 | 45,84K |
| 2026-08-18 | KRW 6.030,00 | -3,37 % | KRW 6.310,00 | KRW 6.420,00 | KRW 6.030,00 | 56,74K |
| 2026-08-14 | KRW 6.240,00 | -1,73 % | KRW 6.360,00 | KRW 6.500,00 | KRW 6.160,00 | 79,50K |
| 2026-08-13 | KRW 6.350,00 | -4,22 % | KRW 6.630,00 | KRW 6.720,00 | KRW 6.320,00 | 127,43K |
| 2026-08-12 | KRW 6.630,00 | +4,25 % | KRW 6.360,00 | KRW 7.000,00 | KRW 6.290,00 | 278,95K |
| 2026-08-11 | KRW 6.360,00 | +2,42 % | KRW 6.340,00 | KRW 7.220,00 | KRW 6.110,00 | 527,07K |
| 2026-08-10 | KRW 6.210,00 | +3,33 % | KRW 6.020,00 | KRW 6.310,00 | KRW 6.020,00 | 89,16K |
| 2026-08-07 | KRW 6.010,00 | +0,17 % | KRW 6.150,00 | KRW 6.160,00 | KRW 5.900,00 | 33,72K |
| 2026-08-06 | KRW 6.000,00 | -3,69 % | KRW 6.250,00 | KRW 6.320,00 | KRW 5.940,00 | 78,31K |
| 2026-08-05 | KRW 6.230,00 | +6,86 % | KRW 6.020,00 | KRW 6.800,00 | KRW 5.940,00 | 336,05K |
| 2026-08-04 | KRW 5.830,00 | +2,28 % | KRW 5.560,00 | KRW 5.900,00 | KRW 5.560,00 | 64,61K |
| 2026-08-03 | KRW 5.700,00 | +1,06 % | KRW 5.890,00 | KRW 6.100,00 | KRW 5.570,00 | 80,92K |
| 2026-07-31 | KRW 5.640,00 | +7,43 % | KRW 5.370,00 | KRW 5.750,00 | KRW 5.350,00 | 86,70K |
| 2026-07-30 | KRW 5.250,00 | +3,96 % | KRW 5.050,00 | KRW 6.300,00 | KRW 5.050,00 | 256,41K |
| 2026-07-29 | KRW 5.050,00 | -6,65 % | KRW 5.410,00 | KRW 5.490,00 | KRW 4.920,00 | 62,51K |
| 2026-07-28 | KRW 5.410,00 | -7,20 % | KRW 5.820,00 | KRW 5.820,00 | KRW 5.410,00 | 60,24K |
| 2026-07-27 | KRW 5.830,00 | -0,68 % | KRW 5.900,00 | KRW 6.100,00 | KRW 5.710,00 | 61,72K |
| 2026-07-24 | KRW 5.870,00 | -4,71 % | KRW 6.160,00 | KRW 6.190,00 | KRW 5.800,00 | 65,99K |
| 2026-07-23 | KRW 6.160,00 | +2,84 % | KRW 6.000,00 | KRW 6.280,00 | KRW 6.000,00 | 68,85K |
| 2026-07-22 | KRW 5.990,00 | +0,34 % | KRW 6.100,00 | KRW 6.200,00 | KRW 5.830,00 | 67,60K |
| 2026-07-21 | KRW 5.970,00 | +0,84 % | KRW 5.920,00 | KRW 6.000,00 | KRW 5.760,00 | 55,65K |
| 2026-07-20 | KRW 5.920,00 | -1,99 % | KRW 5.800,00 | KRW 6.060,00 | KRW 5.800,00 | 47,81K |
| 2026-07-16 | KRW 6.040,00 | -3,21 % | KRW 6.230,00 | KRW 6.300,00 | KRW 6.030,00 | 59,10K |
| 2026-07-15 | KRW 6.240,00 | +2,13 % | KRW 6.570,00 | KRW 6.680,00 | KRW 6.170,00 | 75,03K |
| 2026-07-14 | KRW 6.110,00 | -2,71 % | KRW 6.110,00 | KRW 6.350,00 | KRW 5.830,00 | 108,63K |
| 2026-07-13 | KRW 6.280,00 | -5,42 % | KRW 6.790,00 | KRW 6.790,00 | KRW 6.210,00 | 118,33K |
| 2026-07-10 | KRW 6.640,00 | +3,75 % | KRW 6.510,00 | KRW 6.800,00 | KRW 6.490,00 | 133,39K |
| 2026-07-09 | KRW 6.400,00 | -2,88 % | KRW 6.600,00 | KRW 6.700,00 | KRW 6.210,00 | 150,80K |
| 2026-07-08 | KRW 6.590,00 | -5,32 % | KRW 6.960,00 | KRW 7.400,00 | KRW 6.560,00 | 282,44K |
| 2026-07-07 | KRW 6.960,00 | -8,42 % | KRW 7.600,00 | KRW 8.200,00 | KRW 6.900,00 | 551,30K |
| 2026-07-06 | KRW 7.600,00 | +3,83 % | KRW 7.320,00 | KRW 8.300,00 | KRW 6.890,00 | 1,18M |
| 2026-07-03 | KRW 7.320,00 | -14,39 % | KRW 8.330,00 | KRW 8.380,00 | KRW 6.960,00 | 717,31K |
| 2026-07-02 | KRW 8.550,00 | +3,64 % | KRW 8.000,00 | KRW 10.590,00 | KRW 7.980,00 | 4,09M |
| 2026-07-01 | KRW 8.250,00 | +29,92 % | KRW 6.370,00 | KRW 8.250,00 | KRW 6.370,00 | 1,66M |
| 2026-06-30 | KRW 6.350,00 | -3,79 % | KRW 6.600,00 | KRW 6.610,00 | KRW 6.270,00 | 47,99K |
| 2026-06-29 | KRW 6.600,00 | +6,11 % | KRW 6.230,00 | KRW 6.660,00 | KRW 6.220,00 | 78,08K |
| 2026-06-26 | KRW 6.220,00 | -5,47 % | KRW 6.580,00 | KRW 6.660,00 | KRW 6.060,00 | 82,02K |
| 2026-06-25 | KRW 6.580,00 | -0,15 % | KRW 6.660,00 | KRW 7.000,00 | KRW 6.110,00 | 140,27K |
| 2026-06-24 | KRW 6.590,00 | +5,44 % | KRW 6.250,00 | KRW 7.040,00 | KRW 6.020,00 | 128,04K |
| 2026-06-23 | KRW 6.250,00 | -12,10 % | KRW 6.990,00 | KRW 6.990,00 | KRW 6.160,00 | 171,29K |
| 2026-06-22 | KRW 7.110,00 | -11,24 % | KRW 7.860,00 | KRW 7.900,00 | KRW 7.030,00 | 197,09K |
| 2026-06-19 | KRW 8.010,00 | +5,12 % | KRW 7.310,00 | KRW 8.900,00 | KRW 7.310,00 | 624,26K |
| 2026-06-18 | KRW 7.620,00 | -4,03 % | KRW 7.940,00 | KRW 8.230,00 | KRW 7.590,00 | 148,14K |
| 2026-06-17 | KRW 7.940,00 | -5,70 % | KRW 8.740,00 | KRW 9.050,00 | KRW 7.920,00 | 521,13K |
| 2026-06-16 | KRW 8.420,00 | +13,02 % | KRW 7.450,00 | KRW 9.680,00 | KRW 7.430,00 | 3,28M |
| 2026-06-15 | KRW 7.450,00 | +3,33 % | KRW 8.200,00 | KRW 8.200,00 | KRW 7.350,00 | 178,88K |
| 2026-06-12 | KRW 7.210,00 | +10,41 % | KRW 7.890,00 | KRW 8.480,00 | KRW 7.020,00 | 942,51K |
| 2026-06-11 | KRW 6.530,00 | +2,67 % | KRW 6.340,00 | KRW 6.600,00 | KRW 6.030,00 | 68,86K |
| 2026-06-10 | KRW 6.360,00 | -0,31 % | KRW 6.310,00 | KRW 6.360,00 | KRW 6.100,00 | 11 |
| 2026-06-09 | KRW 6.380,00 | +3,07 % | KRW 6.240,00 | KRW 6.490,00 | KRW 6.240,00 | 83,94K |
| 2026-06-08 | KRW 6.190,00 | -9,24 % | KRW 5.860,00 | KRW 6.700,00 | KRW 5.860,00 | 78,25K |
| 2026-06-05 | KRW 6.820,00 | -3,13 % | KRW 7.040,00 | KRW 7.040,00 | KRW 6.600,00 | 63,74K |
| 2026-06-04 | KRW 7.040,00 | -2,09 % | KRW 6.930,00 | KRW 7.600,00 | KRW 6.910,00 | 53,21K |
| 2026-06-02 | KRW 7.190,00 | -4,13 % | KRW 7.500,00 | KRW 7.500,00 | KRW 6.500,00 | 129,84K |
| 2026-06-01 | KRW 7.500,00 | -8,54 % | KRW 8.200,00 | KRW 8.200,00 | KRW 7.500,00 | 126,47K |
| 2026-05-29 | KRW 8.200,00 | +0,24 % | KRW 8.270,00 | KRW 8.440,00 | KRW 7.800,00 | 75,13K |
| 2026-05-28 | KRW 8.180,00 | -1,68 % | KRW 8.300,00 | KRW 8.610,00 | KRW 7.820,00 | 88,08K |
| 2026-05-27 | KRW 8.320,00 | -5,35 % | KRW 8.780,00 | KRW 8.780,00 | KRW 8.150,00 | 65,23K |
| 2026-05-26 | KRW 8.790,00 | +1,27 % | KRW 8.900,00 | KRW 9.030,00 | KRW 8.730,00 | 91,61K |
| 2026-05-22 | KRW 8.680,00 | +3,58 % | KRW 8.710,00 | KRW 8.990,00 | KRW 8.560,00 | 86,64K |
| 2026-05-21 | KRW 8.380,00 | +3,08 % | KRW 8.800,00 | KRW 8.800,00 | KRW 8.320,00 | 89,86K |