SAMHWA NETWORKS Co., Ltd. 046390
KRX · Südkorea · Elektronische Technologie
KRW 2.100,00+50,00 (+2,44 %)
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 2.100,00 | +2,44 % | KRW 2.130,00 | KRW 2.175,00 | KRW 2.020,00 | 27,31K |
| 2026-10-01 | KRW 2.050,00 | -2,84 % | KRW 2.095,00 | KRW 2.110,00 | KRW 2.045,00 | 8,66K |
| 2026-09-30 | KRW 2.110,00 | +2,18 % | KRW 2.035,00 | KRW 2.130,00 | KRW 2.005,00 | 9,60K |
| 2026-09-29 | KRW 2.065,00 | -0,72 % | KRW 2.060,00 | KRW 2.090,00 | KRW 2.010,00 | 14,77K |
| 2026-09-28 | KRW 2.080,00 | -1,65 % | KRW 2.125,00 | KRW 2.135,00 | KRW 2.025,00 | 5,61K |
| 2026-09-23 | KRW 2.115,00 | +0,71 % | KRW 2.100,00 | KRW 2.170,00 | KRW 2.015,00 | 11,05K |
| 2026-09-22 | KRW 2.100,00 | 0,00 % | KRW 2.100,00 | KRW 2.150,00 | KRW 2.070,00 | 4,20K |
| 2026-09-21 | KRW 2.100,00 | +1,45 % | KRW 2.065,00 | KRW 2.115,00 | KRW 2.010,00 | 15,67K |
| 2026-09-18 | KRW 2.070,00 | +0,24 % | KRW 2.035,00 | KRW 2.100,00 | KRW 2.010,00 | 14,08K |
| 2026-09-17 | KRW 2.065,00 | -1,20 % | KRW 2.065,00 | KRW 2.095,00 | KRW 2.020,00 | 9,12K |
| 2026-09-16 | KRW 2.090,00 | +0,97 % | KRW 2.095,00 | KRW 2.100,00 | KRW 2.045,00 | 4,80K |
| 2026-09-15 | KRW 2.070,00 | +4,07 % | KRW 2.100,00 | KRW 2.100,00 | KRW 2.000,00 | 7,17K |
| 2026-09-14 | KRW 1.989,00 | -2,50 % | KRW 2.040,00 | KRW 2.105,00 | KRW 1.969,00 | 11,93K |
| 2026-09-11 | KRW 2.040,00 | -3,09 % | KRW 2.105,00 | KRW 2.150,00 | KRW 1.975,00 | 9,92K |
| 2026-09-10 | KRW 2.105,00 | -1,17 % | KRW 2.155,00 | KRW 2.155,00 | KRW 2.050,00 | 7,35K |
| 2026-09-09 | KRW 2.130,00 | -0,23 % | KRW 2.210,00 | KRW 2.210,00 | KRW 2.110,00 | 7,06K |
| 2026-09-08 | KRW 2.135,00 | -0,70 % | KRW 2.150,00 | KRW 2.180,00 | KRW 2.105,00 | 4,19K |
| 2026-09-07 | KRW 2.150,00 | +1,18 % | KRW 2.235,00 | KRW 2.235,00 | KRW 2.095,00 | 9,20K |
| 2026-09-04 | KRW 2.125,00 | -0,47 % | KRW 2.095,00 | KRW 2.200,00 | KRW 2.095,00 | 9,36K |
| 2026-09-03 | KRW 2.135,00 | +2,64 % | KRW 2.065,00 | KRW 2.180,00 | KRW 2.055,00 | 7,32K |
| 2026-09-02 | KRW 2.080,00 | 0,00 % | KRW 2.040,00 | KRW 2.150,00 | KRW 2.040,00 | 10,45K |
| 2026-09-01 | KRW 2.080,00 | -2,12 % | KRW 2.100,00 | KRW 2.205,00 | KRW 2.070,00 | 40,82K |
| 2026-08-31 | KRW 2.125,00 | -0,70 % | KRW 2.125,00 | KRW 2.185,00 | KRW 2.065,00 | 7,75K |
| 2026-08-28 | KRW 2.140,00 | -0,70 % | KRW 2.115,00 | KRW 2.195,00 | KRW 2.100,00 | 2,84K |
| 2026-08-27 | KRW 2.155,00 | +1,65 % | KRW 2.050,00 | KRW 2.200,00 | KRW 2.050,00 | 11,26K |
| 2026-08-26 | KRW 2.120,00 | -1,85 % | KRW 2.220,00 | KRW 2.220,00 | KRW 2.070,00 | 13,79K |
| 2026-08-25 | KRW 2.160,00 | -1,37 % | KRW 2.225,00 | KRW 2.230,00 | KRW 2.115,00 | 25,92K |
| 2026-08-24 | KRW 2.190,00 | +8,68 % | KRW 2.015,00 | KRW 2.240,00 | KRW 1.940,00 | 120,61K |
| 2026-08-21 | KRW 2.015,00 | -1,47 % | KRW 2.030,00 | KRW 2.045,00 | KRW 1.900,00 | 15,99K |
| 2026-08-20 | KRW 2.045,00 | +0,74 % | KRW 1.996,00 | KRW 2.055,00 | KRW 1.996,00 | 6,28K |
| 2026-08-19 | KRW 2.030,00 | -0,73 % | KRW 1.995,00 | KRW 2.075,00 | KRW 1.973,00 | 17,25K |
| 2026-08-18 | KRW 2.045,00 | -0,24 % | KRW 2.035,00 | KRW 2.095,00 | KRW 2.000,00 | 7,12K |
| 2026-08-14 | KRW 2.050,00 | +0,24 % | KRW 2.020,00 | KRW 2.105,00 | KRW 2.000,00 | 12,81K |
| 2026-08-13 | KRW 2.045,00 | +0,25 % | KRW 2.045,00 | KRW 2.120,00 | KRW 2.005,00 | 10,93K |
| 2026-08-12 | KRW 2.040,00 | +0,49 % | KRW 2.010,00 | KRW 2.115,00 | KRW 2.010,00 | 22,18K |
| 2026-08-11 | KRW 2.030,00 | -2,40 % | KRW 2.040,00 | KRW 2.080,00 | KRW 2.020,00 | 12,39K |
| 2026-08-10 | KRW 2.080,00 | -0,24 % | KRW 2.070,00 | KRW 2.105,00 | KRW 2.045,00 | 13,83K |
| 2026-08-07 | KRW 2.085,00 | +1,21 % | KRW 2.000,00 | KRW 2.110,00 | KRW 2.000,00 | 27,04K |
| 2026-08-06 | KRW 2.060,00 | 0,00 % | KRW 2.085,00 | KRW 2.090,00 | KRW 1.986,00 | 30,65K |
| 2026-08-05 | KRW 2.060,00 | -0,72 % | KRW 2.065,00 | KRW 2.120,00 | KRW 2.050,00 | 15,83K |
| 2026-08-04 | KRW 2.075,00 | +3,23 % | KRW 1.971,00 | KRW 2.080,00 | KRW 1.938,00 | 46,03K |
| 2026-08-03 | KRW 2.010,00 | +2,13 % | KRW 1.959,00 | KRW 2.055,00 | KRW 1.919,00 | 54,03K |
| 2026-07-31 | KRW 1.968,00 | +2,88 % | KRW 1.893,00 | KRW 2.070,00 | KRW 1.893,00 | 112,45K |
| 2026-07-30 | KRW 1.913,00 | +0,42 % | KRW 1.810,00 | KRW 1.975,00 | KRW 1.800,00 | 90,12K |
| 2026-07-29 | KRW 1.905,00 | -0,16 % | KRW 1.853,00 | KRW 1.926,00 | KRW 1.780,00 | 76,27K |
| 2026-07-28 | KRW 1.908,00 | -1,45 % | KRW 1.920,00 | KRW 1.922,00 | KRW 1.800,00 | 68,87K |
| 2026-07-27 | KRW 1.936,00 | +0,41 % | KRW 1.960,00 | KRW 1.960,00 | KRW 1.851,00 | 43,02K |
| 2026-07-24 | KRW 1.928,00 | +0,10 % | KRW 1.923,00 | KRW 1.939,00 | KRW 1.861,00 | 28,43K |
| 2026-07-23 | KRW 1.926,00 | +1,42 % | KRW 1.899,00 | KRW 1.947,00 | KRW 1.880,00 | 49,50K |
| 2026-07-22 | KRW 1.899,00 | +0,37 % | KRW 1.894,00 | KRW 1.944,00 | KRW 1.870,00 | 27,33K |
| 2026-07-21 | KRW 1.892,00 | +0,11 % | KRW 1.836,00 | KRW 1.944,00 | KRW 1.836,00 | 71,79K |
| 2026-07-20 | KRW 1.890,00 | -2,63 % | KRW 1.877,00 | KRW 1.951,00 | KRW 1.820,00 | 80,07K |
| 2026-07-16 | KRW 1.941,00 | -2,22 % | KRW 1.953,00 | KRW 1.998,00 | KRW 1.915,00 | 53,57K |
| 2026-07-15 | KRW 1.985,00 | +4,20 % | KRW 1.886,00 | KRW 1.988,00 | KRW 1.886,00 | 54,47K |
| 2026-07-14 | KRW 1.905,00 | -1,50 % | KRW 1.918,00 | KRW 1.967,00 | KRW 1.823,00 | 70,29K |
| 2026-07-13 | KRW 1.934,00 | -1,07 % | KRW 1.955,00 | KRW 1.990,00 | KRW 1.886,00 | 58,91K |
| 2026-07-10 | KRW 1.955,00 | +3,82 % | KRW 1.859,00 | KRW 1.993,00 | KRW 1.859,00 | 111,70K |
| 2026-07-09 | KRW 1.883,00 | +1,45 % | KRW 1.856,00 | KRW 1.910,00 | KRW 1.786,00 | 77,69K |
| 2026-07-08 | KRW 1.856,00 | -1,80 % | KRW 1.850,00 | KRW 1.946,00 | KRW 1.829,00 | 79,63K |
| 2026-07-07 | KRW 1.890,00 | -0,74 % | KRW 1.904,00 | KRW 1.904,00 | KRW 1.823,00 | 94,54K |
| 2026-07-06 | KRW 1.904,00 | +0,69 % | KRW 1.891,00 | KRW 1.938,00 | KRW 1.852,00 | 90,59K |
| 2026-07-03 | KRW 1.891,00 | -0,47 % | KRW 1.900,00 | KRW 1.939,00 | KRW 1.801,00 | 150,99K |
| 2026-07-02 | KRW 1.900,00 | -2,01 % | KRW 1.908,00 | KRW 1.961,00 | KRW 1.853,00 | 184,95K |
| 2026-07-01 | KRW 1.939,00 | +2,32 % | KRW 1.896,00 | KRW 1.950,00 | KRW 1.813,00 | 218,44K |
| 2026-06-30 | KRW 1.895,00 | +10,50 % | KRW 1.726,00 | KRW 2.100,00 | KRW 1.693,00 | 935,47K |
| 2026-06-29 | KRW 1.715,00 | -0,98 % | KRW 1.646,00 | KRW 1.768,00 | KRW 1.618,00 | 153,02K |
| 2026-06-26 | KRW 1.732,00 | -2,48 % | KRW 1.776,00 | KRW 1.870,00 | KRW 1.610,00 | 275,16K |
| 2026-06-25 | KRW 1.776,00 | +11,70 % | KRW 1.590,00 | KRW 2.050,00 | KRW 1.576,00 | 1,49M |
| 2026-06-24 | KRW 1.590,00 | +6,00 % | KRW 1.488,00 | KRW 1.688,00 | KRW 1.395,00 | 495,98K |
| 2026-06-23 | KRW 1.500,00 | -6,60 % | KRW 1.606,00 | KRW 1.669,00 | KRW 1.429,00 | 551,88K |
| 2026-06-22 | KRW 1.606,00 | +5,24 % | KRW 1.555,00 | KRW 1.983,00 | KRW 1.526,00 | 3,67M |
| 2026-06-19 | KRW 1.526,00 | -21,74 % | KRW 2.005,00 | KRW 2.075,00 | KRW 1.500,00 | 1,85M |
| 2026-06-18 | KRW 1.950,00 | +30,00 % | KRW 1.500,00 | KRW 1.950,00 | KRW 1.465,00 | 2,32M |
| 2026-06-17 | KRW 1.500,00 | +0,54 % | KRW 1.480,00 | KRW 1.523,00 | KRW 1.465,00 | 23,19K |
| 2026-06-16 | KRW 1.492,00 | +0,20 % | KRW 1.497,00 | KRW 1.519,00 | KRW 1.461,00 | 14,70K |
| 2026-06-15 | KRW 1.489,00 | +0,40 % | KRW 1.483,00 | KRW 1.524,00 | KRW 1.475,00 | 20,68K |
| 2026-06-12 | KRW 1.483,00 | +0,95 % | KRW 1.504,00 | KRW 1.550,00 | KRW 1.472,00 | 36,29K |
| 2026-06-11 | KRW 1.469,00 | +0,62 % | KRW 1.400,00 | KRW 1.528,00 | KRW 1.400,00 | 40,38K |
| 2026-06-10 | KRW 1.460,00 | -0,61 % | KRW 1.457,00 | KRW 1.497,00 | KRW 1.427,00 | 33,39K |
| 2026-06-09 | KRW 1.469,00 | -0,54 % | KRW 1.466,00 | KRW 1.520,00 | KRW 1.412,00 | 64,11K |
| 2026-06-08 | KRW 1.477,00 | -7,98 % | KRW 1.592,00 | KRW 1.592,00 | KRW 1.477,00 | 51,14K |
| 2026-06-05 | KRW 1.605,00 | -4,80 % | KRW 1.699,00 | KRW 1.713,00 | KRW 1.595,00 | 23,98K |
| 2026-06-04 | KRW 1.686,00 | +1,75 % | KRW 1.650,00 | KRW 1.699,00 | KRW 1.650,00 | 33,69K |
| 2026-06-02 | KRW 1.657,00 | -3,16 % | KRW 1.711,00 | KRW 1.747,00 | KRW 1.625,00 | 42,51K |
| 2026-06-01 | KRW 1.711,00 | -0,58 % | KRW 1.721,00 | KRW 1.788,00 | KRW 1.619,00 | 145,64K |
| 2026-05-29 | KRW 1.721,00 | -4,44 % | KRW 1.802,00 | KRW 1.827,00 | KRW 1.719,00 | 141,42K |
| 2026-05-28 | KRW 1.801,00 | -5,81 % | KRW 1.914,00 | KRW 1.947,00 | KRW 1.797,00 | 166,07K |
| 2026-05-27 | KRW 1.912,00 | -8,95 % | KRW 2.100,00 | KRW 2.115,00 | KRW 1.891,00 | 420,53K |
| 2026-05-26 | KRW 2.100,00 | -15,24 % | KRW 2.195,00 | KRW 2.715,00 | KRW 1.992,00 | 2,41M |
| 2026-05-22 | KRW 2.477,50 | 0,00 % | KRW 2.477,50 | KRW 2.477,50 | KRW 2.477,50 | 0 |