Seung IL Corporation 049830
KRX · Südkorea · Prozessindustrie
KRW 6.450,00+30,00 (+0,47 %)
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 6.450,00 | +0,47 % | KRW 6.480,00 | KRW 6.480,00 | KRW 6.390,00 | 70 |
| 2026-10-01 | KRW 6.420,00 | +0,47 % | KRW 6.490,00 | KRW 6.490,00 | KRW 6.380,00 | 244 |
| 2026-09-30 | KRW 6.390,00 | +0,95 % | KRW 6.450,00 | KRW 6.450,00 | KRW 6.300,00 | 1,31K |
| 2026-09-29 | KRW 6.330,00 | -0,94 % | KRW 6.390,00 | KRW 6.390,00 | KRW 6.330,00 | 233 |
| 2026-09-28 | KRW 6.390,00 | -1,24 % | KRW 6.470,00 | KRW 6.540,00 | KRW 6.350,00 | 1,43K |
| 2026-09-23 | KRW 6.470,00 | +0,31 % | KRW 6.480,00 | KRW 6.570,00 | KRW 6.310,00 | 2,14K |
| 2026-09-22 | KRW 6.450,00 | +1,74 % | KRW 6.340,00 | KRW 6.480,00 | KRW 6.300,00 | 1,20K |
| 2026-09-21 | KRW 6.340,00 | -0,63 % | KRW 6.380,00 | KRW 6.440,00 | KRW 6.280,00 | 1,03K |
| 2026-09-18 | KRW 6.380,00 | +0,63 % | KRW 6.350,00 | KRW 6.490,00 | KRW 6.290,00 | 995 |
| 2026-09-17 | KRW 6.340,00 | +0,32 % | KRW 6.390,00 | KRW 6.390,00 | KRW 6.250,00 | 909 |
| 2026-09-16 | KRW 6.320,00 | -0,63 % | KRW 6.360,00 | KRW 6.390,00 | KRW 6.280,00 | 197 |
| 2026-09-15 | KRW 6.360,00 | +0,32 % | KRW 6.340,00 | KRW 6.390,00 | KRW 6.270,00 | 871 |
| 2026-09-14 | KRW 6.340,00 | -0,16 % | KRW 6.350,00 | KRW 6.380,00 | KRW 6.260,00 | 1,13K |
| 2026-09-11 | KRW 6.350,00 | +0,16 % | KRW 6.400,00 | KRW 6.490,00 | KRW 6.330,00 | 42 |
| 2026-09-10 | KRW 6.340,00 | -0,47 % | KRW 6.370,00 | KRW 6.370,00 | KRW 6.300,00 | 243 |
| 2026-09-09 | KRW 6.370,00 | -1,39 % | KRW 6.460,00 | KRW 6.460,00 | KRW 6.310,00 | 1,01K |
| 2026-09-08 | KRW 6.460,00 | +1,41 % | KRW 6.370,00 | KRW 6.460,00 | KRW 6.280,00 | 1,67K |
| 2026-09-07 | KRW 6.370,00 | -0,47 % | KRW 6.400,00 | KRW 6.450,00 | KRW 6.350,00 | 189 |
| 2026-09-04 | KRW 6.400,00 | +0,16 % | KRW 6.400,00 | KRW 6.500,00 | KRW 6.290,00 | 2,39K |
| 2026-09-03 | KRW 6.390,00 | 0,00 % | KRW 6.400,00 | KRW 6.520,00 | KRW 6.300,00 | 1,28K |
| 2026-09-02 | KRW 6.390,00 | +1,27 % | KRW 6.390,00 | KRW 6.520,00 | KRW 6.290,00 | 1,25K |
| 2026-09-01 | KRW 6.310,00 | -0,63 % | KRW 6.300,00 | KRW 6.520,00 | KRW 6.280,00 | 1,66K |
| 2026-08-31 | KRW 6.350,00 | -0,94 % | KRW 6.400,00 | KRW 6.630,00 | KRW 6.350,00 | 131 |
| 2026-08-28 | KRW 6.410,00 | -0,62 % | KRW 6.450,00 | KRW 6.590,00 | KRW 6.390,00 | 391 |
| 2026-08-27 | KRW 6.450,00 | +1,26 % | KRW 6.360,00 | KRW 6.450,00 | KRW 6.260,00 | 2,81K |
| 2026-08-26 | KRW 6.370,00 | -1,70 % | KRW 6.420,00 | KRW 6.420,00 | KRW 6.270,00 | 3,21K |
| 2026-08-25 | KRW 6.480,00 | +1,57 % | KRW 6.380,00 | KRW 6.480,00 | KRW 6.200,00 | 1,92K |
| 2026-08-24 | KRW 6.380,00 | -2,60 % | KRW 6.520,00 | KRW 6.560,00 | KRW 6.300,00 | 889 |
| 2026-08-21 | KRW 6.550,00 | +0,61 % | KRW 6.670,00 | KRW 6.670,00 | KRW 6.300,00 | 1,05K |
| 2026-08-20 | KRW 6.510,00 | +1,40 % | KRW 6.420,00 | KRW 6.630,00 | KRW 6.390,00 | 302 |
| 2026-08-19 | KRW 6.420,00 | -1,23 % | KRW 6.500,00 | KRW 6.530,00 | KRW 6.200,00 | 1,73K |
| 2026-08-18 | KRW 6.500,00 | -0,76 % | KRW 6.590,00 | KRW 6.710,00 | KRW 6.320,00 | 1,09K |
| 2026-08-14 | KRW 6.550,00 | 0,00 % | KRW 6.660,00 | KRW 6.660,00 | KRW 6.380,00 | 150 |
| 2026-08-13 | KRW 6.550,00 | +0,46 % | KRW 6.620,00 | KRW 6.790,00 | KRW 6.400,00 | 302 |
| 2026-08-12 | KRW 6.520,00 | -0,15 % | KRW 6.560,00 | KRW 6.760,00 | KRW 6.430,00 | 378 |
| 2026-08-11 | KRW 6.530,00 | -0,76 % | KRW 6.720,00 | KRW 6.720,00 | KRW 6.320,00 | 953 |
| 2026-08-10 | KRW 6.580,00 | +0,61 % | KRW 6.610,00 | KRW 6.610,00 | KRW 6.450,00 | 726 |
| 2026-08-07 | KRW 6.540,00 | +1,87 % | KRW 6.540,00 | KRW 6.650,00 | KRW 6.300,00 | 447 |
| 2026-08-06 | KRW 6.420,00 | -0,31 % | KRW 6.470,00 | KRW 6.580,00 | KRW 6.340,00 | 261 |
| 2026-08-05 | KRW 6.440,00 | +2,38 % | KRW 6.260,00 | KRW 6.690,00 | KRW 6.160,00 | 7,20K |
| 2026-08-04 | KRW 6.290,00 | +0,32 % | KRW 6.150,00 | KRW 6.410,00 | KRW 6.000,00 | 1,27K |
| 2026-08-03 | KRW 6.270,00 | +1,13 % | KRW 6.370,00 | KRW 6.370,00 | KRW 6.160,00 | 3,07K |
| 2026-07-31 | KRW 6.200,00 | -0,64 % | KRW 6.240,00 | KRW 6.240,00 | KRW 6.140,00 | 959 |
| 2026-07-30 | KRW 6.240,00 | -0,32 % | KRW 6.260,00 | KRW 6.260,00 | KRW 6.050,00 | 326 |
| 2026-07-29 | KRW 6.260,00 | +0,16 % | KRW 6.200,00 | KRW 6.370,00 | KRW 6.090,00 | 5,33K |
| 2026-07-28 | KRW 6.250,00 | -0,79 % | KRW 6.480,00 | KRW 6.480,00 | KRW 6.150,00 | 577 |
| 2026-07-27 | KRW 6.300,00 | -0,16 % | KRW 6.280,00 | KRW 6.460,00 | KRW 6.120,00 | 1,55K |
| 2026-07-24 | KRW 6.310,00 | +0,48 % | KRW 6.340,00 | KRW 6.340,00 | KRW 6.200,00 | 168 |
| 2026-07-23 | KRW 6.280,00 | -0,16 % | KRW 6.310,00 | KRW 6.310,00 | KRW 6.160,00 | 1,96K |
| 2026-07-22 | KRW 6.290,00 | -0,94 % | KRW 6.300,00 | KRW 6.390,00 | KRW 6.230,00 | 715 |
| 2026-07-21 | KRW 6.350,00 | -0,94 % | KRW 6.360,00 | KRW 6.490,00 | KRW 6.120,00 | 829 |
| 2026-07-20 | KRW 6.410,00 | -0,31 % | KRW 6.430,00 | KRW 6.500,00 | KRW 6.200,00 | 307 |
| 2026-07-16 | KRW 6.430,00 | +0,78 % | KRW 6.380,00 | KRW 6.480,00 | KRW 6.240,00 | 418 |
| 2026-07-15 | KRW 6.380,00 | +0,31 % | KRW 6.370,00 | KRW 6.490,00 | KRW 6.220,00 | 1,11K |
| 2026-07-14 | KRW 6.360,00 | 0,00 % | KRW 6.320,00 | KRW 6.470,00 | KRW 6.200,00 | 29,26K |
| 2026-07-13 | KRW 6.360,00 | 0,00 % | KRW 6.360,00 | KRW 6.360,00 | KRW 6.240,00 | 448 |
| 2026-07-10 | KRW 6.360,00 | -0,47 % | KRW 6.420,00 | KRW 6.420,00 | KRW 6.210,00 | 1,07K |
| 2026-07-09 | KRW 6.390,00 | +0,79 % | KRW 6.480,00 | KRW 6.480,00 | KRW 6.340,00 | 219 |
| 2026-07-08 | KRW 6.340,00 | -0,63 % | KRW 6.370,00 | KRW 6.460,00 | KRW 6.210,00 | 895 |
| 2026-07-07 | KRW 6.380,00 | -2,74 % | KRW 6.530,00 | KRW 6.610,00 | KRW 6.160,00 | 592 |
| 2026-07-06 | KRW 6.560,00 | +0,31 % | KRW 6.660,00 | KRW 6.660,00 | KRW 6.460,00 | 71 |
| 2026-07-03 | KRW 6.540,00 | -0,76 % | KRW 6.610,00 | KRW 6.730,00 | KRW 6.360,00 | 538 |
| 2026-07-02 | KRW 6.590,00 | +1,85 % | KRW 6.470,00 | KRW 6.650,00 | KRW 6.280,00 | 1,23K |
| 2026-07-01 | KRW 6.470,00 | +1,09 % | KRW 6.430,00 | KRW 6.590,00 | KRW 6.230,00 | 802 |
| 2026-06-30 | KRW 6.400,00 | -1,39 % | KRW 6.490,00 | KRW 6.490,00 | KRW 6.220,00 | 623 |
| 2026-06-29 | KRW 6.490,00 | +6,05 % | KRW 6.040,00 | KRW 6.490,00 | KRW 5.930,00 | 6,63K |
| 2026-06-26 | KRW 6.120,00 | -1,29 % | KRW 6.340,00 | KRW 6.340,00 | KRW 5.760,00 | 3,86K |
| 2026-06-25 | KRW 6.200,00 | -1,12 % | KRW 6.300,00 | KRW 6.300,00 | KRW 6.080,00 | 1,39K |
| 2026-06-24 | KRW 6.270,00 | +1,79 % | KRW 6.110,00 | KRW 6.270,00 | KRW 6.050,00 | 5,15K |
| 2026-06-23 | KRW 6.160,00 | -5,95 % | KRW 6.650,00 | KRW 6.650,00 | KRW 6.110,00 | 3,20K |
| 2026-06-22 | KRW 6.550,00 | -2,09 % | KRW 6.640,00 | KRW 6.760,00 | KRW 6.550,00 | 1,35K |
| 2026-06-19 | KRW 6.690,00 | -1,33 % | KRW 6.800,00 | KRW 6.930,00 | KRW 6.570,00 | 2,00K |
| 2026-06-18 | KRW 6.780,00 | -1,02 % | KRW 6.850,00 | KRW 6.850,00 | KRW 6.700,00 | 412 |
| 2026-06-17 | KRW 6.850,00 | +0,44 % | KRW 6.770,00 | KRW 6.940,00 | KRW 6.740,00 | 759 |
| 2026-06-16 | KRW 6.820,00 | -0,87 % | KRW 6.880,00 | KRW 6.900,00 | KRW 6.640,00 | 2,26K |
| 2026-06-15 | KRW 6.880,00 | -0,86 % | KRW 6.890,00 | KRW 6.890,00 | KRW 6.770,00 | 1,46K |
| 2026-06-12 | KRW 6.940,00 | +4,36 % | KRW 6.660,00 | KRW 6.950,00 | KRW 6.580,00 | 4,45K |
| 2026-06-11 | KRW 6.650,00 | +1,06 % | KRW 6.570,00 | KRW 6.660,00 | KRW 6.360,00 | 1,65K |
| 2026-06-10 | KRW 6.580,00 | -0,15 % | KRW 6.730,00 | KRW 6.730,00 | KRW 6.360,00 | 313 |
| 2026-06-09 | KRW 6.590,00 | +0,15 % | KRW 6.550,00 | KRW 6.740,00 | KRW 6.400,00 | 2,65K |
| 2026-06-08 | KRW 6.580,00 | -0,15 % | KRW 6.370,00 | KRW 6.580,00 | KRW 6.360,00 | 877 |
| 2026-06-05 | KRW 6.590,00 | -0,60 % | KRW 6.650,00 | KRW 6.800,00 | KRW 6.360,00 | 2,28K |
| 2026-06-04 | KRW 6.630,00 | +1,53 % | KRW 6.540,00 | KRW 6.760,00 | KRW 6.430,00 | 808 |
| 2026-06-02 | KRW 6.530,00 | -3,97 % | KRW 6.890,00 | KRW 6.940,00 | KRW 6.410,00 | 8,82K |
| 2026-06-01 | KRW 6.800,00 | -2,58 % | KRW 7.010,00 | KRW 7.010,00 | KRW 6.670,00 | 6,27K |
| 2026-05-29 | KRW 6.980,00 | -0,99 % | KRW 7.190,00 | KRW 7.190,00 | KRW 6.860,00 | 3,00K |
| 2026-05-28 | KRW 7.050,00 | -0,56 % | KRW 7.100,00 | KRW 7.200,00 | KRW 6.960,00 | 2,00K |
| 2026-05-27 | KRW 7.090,00 | -1,94 % | KRW 7.230,00 | KRW 7.230,00 | KRW 7.010,00 | 2,02K |
| 2026-05-26 | KRW 7.230,00 | +0,56 % | KRW 7.250,00 | KRW 7.250,00 | KRW 7.050,00 | 4,94K |
| 2026-05-22 | KRW 7.190,00 | +0,98 % | KRW 7.180,00 | KRW 7.340,00 | KRW 7.090,00 | 1,88K |