S POLYTECH CO LTD 050760
KRX · Südkorea · Prozessindustrie
KRW 1.187,00+16,00 (+1,37 %)
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 1.187,00 | +1,37 % | KRW 1.156,00 | KRW 1.189,00 | KRW 1.156,00 | 37,11K |
| 2026-10-01 | KRW 1.171,00 | -0,93 % | KRW 1.182,00 | KRW 1.182,00 | KRW 1.152,00 | 32,11K |
| 2026-09-30 | KRW 1.182,00 | -1,34 % | KRW 1.185,00 | KRW 1.195,00 | KRW 1.169,00 | 21,32K |
| 2026-09-29 | KRW 1.198,00 | +1,27 % | KRW 1.183,00 | KRW 1.198,00 | KRW 1.168,00 | 27,98K |
| 2026-09-28 | KRW 1.183,00 | 0,00 % | KRW 1.168,00 | KRW 1.183,00 | KRW 1.161,00 | 31,65K |
| 2026-09-23 | KRW 1.183,00 | -0,17 % | KRW 1.171,00 | KRW 1.184,00 | KRW 1.165,00 | 31,97K |
| 2026-09-22 | KRW 1.185,00 | -0,17 % | KRW 1.187,00 | KRW 1.193,00 | KRW 1.172,00 | 28,17K |
| 2026-09-21 | KRW 1.187,00 | -1,25 % | KRW 1.202,00 | KRW 1.202,00 | KRW 1.175,00 | 27,25K |
| 2026-09-18 | KRW 1.202,00 | +0,75 % | KRW 1.193,00 | KRW 1.204,00 | KRW 1.179,00 | 33,78K |
| 2026-09-17 | KRW 1.193,00 | +0,93 % | KRW 1.197,00 | KRW 1.197,00 | KRW 1.176,00 | 31,93K |
| 2026-09-16 | KRW 1.182,00 | -3,90 % | KRW 1.230,00 | KRW 1.230,00 | KRW 1.169,00 | 91,21K |
| 2026-09-15 | KRW 1.230,00 | -0,57 % | KRW 1.234,00 | KRW 1.273,00 | KRW 1.204,00 | 53,11K |
| 2026-09-14 | KRW 1.237,00 | +3,51 % | KRW 1.202,00 | KRW 1.274,00 | KRW 1.197,00 | 212,26K |
| 2026-09-11 | KRW 1.195,00 | -2,29 % | KRW 1.222,00 | KRW 1.228,00 | KRW 1.182,00 | 89,68K |
| 2026-09-10 | KRW 1.223,00 | -0,65 % | KRW 1.231,00 | KRW 1.248,00 | KRW 1.212,00 | 57,43K |
| 2026-09-09 | KRW 1.231,00 | -2,15 % | KRW 1.240,00 | KRW 1.254,00 | KRW 1.224,00 | 82,59K |
| 2026-09-08 | KRW 1.258,00 | -2,86 % | KRW 1.290,00 | KRW 1.290,00 | KRW 1.222,00 | 114,59K |
| 2026-09-07 | KRW 1.295,00 | +6,85 % | KRW 1.252,00 | KRW 1.313,00 | KRW 1.214,00 | 313,10K |
| 2026-09-04 | KRW 1.212,00 | +3,15 % | KRW 1.174,00 | KRW 1.220,00 | KRW 1.170,00 | 98,34K |
| 2026-09-03 | KRW 1.175,00 | -1,92 % | KRW 1.181,00 | KRW 1.203,00 | KRW 1.172,00 | 45,06K |
| 2026-09-02 | KRW 1.198,00 | +1,70 % | KRW 1.178,00 | KRW 1.229,00 | KRW 1.170,00 | 151,64K |
| 2026-09-01 | KRW 1.178,00 | +0,60 % | KRW 1.161,00 | KRW 1.185,00 | KRW 1.141,00 | 154,89K |
| 2026-08-31 | KRW 1.171,00 | -0,85 % | KRW 1.183,00 | KRW 1.183,00 | KRW 1.156,00 | 55,14K |
| 2026-08-28 | KRW 1.181,00 | +0,08 % | KRW 1.190,00 | KRW 1.190,00 | KRW 1.177,00 | 45,08K |
| 2026-08-27 | KRW 1.180,00 | -0,67 % | KRW 1.193,00 | KRW 1.200,00 | KRW 1.152,00 | 131,88K |
| 2026-08-26 | KRW 1.188,00 | +1,11 % | KRW 1.192,00 | KRW 1.192,00 | KRW 1.172,00 | 61,16K |
| 2026-08-25 | KRW 1.175,00 | +2,26 % | KRW 1.158,00 | KRW 1.187,00 | KRW 1.123,00 | 118,96K |
| 2026-08-24 | KRW 1.149,00 | +0,79 % | KRW 1.160,00 | KRW 1.176,00 | KRW 1.137,00 | 115,99K |
| 2026-08-21 | KRW 1.140,00 | +0,09 % | KRW 1.135,00 | KRW 1.182,00 | KRW 1.127,00 | 128,95K |
| 2026-08-20 | KRW 1.139,00 | -1,47 % | KRW 1.146,00 | KRW 1.163,00 | KRW 1.080,00 | 139,04K |
| 2026-08-19 | KRW 1.156,00 | -3,10 % | KRW 1.186,00 | KRW 1.186,00 | KRW 1.147,00 | 75,89K |
| 2026-08-18 | KRW 1.193,00 | -1,81 % | KRW 1.215,00 | KRW 1.215,00 | KRW 1.186,00 | 111,22K |
| 2026-08-14 | KRW 1.215,00 | -2,72 % | KRW 1.249,00 | KRW 1.255,00 | KRW 1.203,00 | 181,40K |
| 2026-08-13 | KRW 1.249,00 | +7,95 % | KRW 1.157,00 | KRW 1.281,00 | KRW 1.140,00 | 526,18K |
| 2026-08-12 | KRW 1.157,00 | +2,94 % | KRW 1.120,00 | KRW 1.179,00 | KRW 1.100,00 | 198,63K |
| 2026-08-11 | KRW 1.124,00 | +0,27 % | KRW 1.110,00 | KRW 1.144,00 | KRW 1.100,00 | 153,57K |
| 2026-08-10 | KRW 1.121,00 | +3,51 % | KRW 1.083,00 | KRW 1.125,00 | KRW 1.080,00 | 157,62K |
| 2026-08-07 | KRW 1.083,00 | +0,19 % | KRW 1.081,00 | KRW 1.198,00 | KRW 1.080,00 | 294,91K |
| 2026-08-06 | KRW 1.081,00 | -0,09 % | KRW 1.075,00 | KRW 1.094,00 | KRW 1.060,00 | 191,54K |
| 2026-08-05 | KRW 1.082,00 | -1,10 % | KRW 1.099,00 | KRW 1.132,00 | KRW 1.050,00 | 359,54K |
| 2026-08-04 | KRW 1.094,00 | +7,89 % | KRW 1.014,00 | KRW 1.216,00 | KRW 980,00 | 1,66M |
| 2026-08-03 | KRW 1.014,00 | +0,40 % | KRW 1.012,00 | KRW 1.069,00 | KRW 999,00 | 58,30K |
| 2026-07-31 | KRW 1.010,00 | +1,00 % | KRW 1.001,00 | KRW 1.099,00 | KRW 1.001,00 | 182,81K |
| 2026-07-30 | KRW 1.000,00 | -7,41 % | KRW 1.057,00 | KRW 1.068,00 | KRW 995,00 | 184,43K |
| 2026-07-29 | KRW 1.080,00 | -1,64 % | KRW 1.083,00 | KRW 1.123,00 | KRW 1.011,00 | 299,73K |
| 2026-07-28 | KRW 1.098,00 | +3,88 % | KRW 1.056,00 | KRW 1.113,00 | KRW 991,00 | 490,71K |
| 2026-07-27 | KRW 1.057,00 | -6,04 % | KRW 1.121,00 | KRW 1.126,00 | KRW 1.049,00 | 243,83K |
| 2026-07-24 | KRW 1.125,00 | +5,04 % | KRW 1.072,00 | KRW 1.180,00 | KRW 1.072,00 | 516,77K |
| 2026-07-23 | KRW 1.071,00 | +0,19 % | KRW 1.060,00 | KRW 1.072,00 | KRW 1.050,00 | 94,34K |
| 2026-07-22 | KRW 1.069,00 | +1,52 % | KRW 1.044,00 | KRW 1.093,00 | KRW 1.020,00 | 190,34K |
| 2026-07-21 | KRW 1.053,00 | -6,15 % | KRW 1.112,00 | KRW 1.180,00 | KRW 1.036,00 | 522,97K |
| 2026-07-20 | KRW 1.122,00 | -0,88 % | KRW 1.100,00 | KRW 1.170,00 | KRW 1.072,00 | 176,29K |
| 2026-07-16 | KRW 1.132,00 | -3,25 % | KRW 1.160,00 | KRW 1.160,00 | KRW 1.070,00 | 150,79K |
| 2026-07-15 | KRW 1.170,00 | -2,01 % | KRW 1.194,00 | KRW 1.230,00 | KRW 1.110,00 | 318,06K |
| 2026-07-14 | KRW 1.194,00 | -6,35 % | KRW 1.275,00 | KRW 1.299,00 | KRW 1.150,00 | 363,87K |
| 2026-07-13 | KRW 1.275,00 | +2,33 % | KRW 1.266,00 | KRW 1.339,00 | KRW 1.222,00 | 322,77K |
| 2026-07-10 | KRW 1.246,00 | -2,81 % | KRW 1.285,00 | KRW 1.370,00 | KRW 1.235,00 | 349,22K |
| 2026-07-09 | KRW 1.282,00 | -6,56 % | KRW 1.372,00 | KRW 1.405,00 | KRW 1.282,00 | 344,81K |
| 2026-07-08 | KRW 1.372,00 | -7,17 % | KRW 1.480,00 | KRW 1.538,00 | KRW 1.342,00 | 643,50K |
| 2026-07-07 | KRW 1.478,00 | -6,69 % | KRW 1.581,00 | KRW 1.685,00 | KRW 1.460,00 | 601,06K |
| 2026-07-06 | KRW 1.584,00 | +13,96 % | KRW 1.395,00 | KRW 1.669,00 | KRW 1.391,00 | 2,22M |
| 2026-07-03 | KRW 1.390,00 | -1,56 % | KRW 1.381,00 | KRW 1.738,00 | KRW 1.327,00 | 5,13M |
| 2026-07-02 | KRW 1.412,00 | +2,32 % | KRW 1.337,00 | KRW 1.794,00 | KRW 1.250,00 | 5,25M |
| 2026-07-01 | KRW 1.380,00 | +4,07 % | KRW 1.521,00 | KRW 1.642,00 | KRW 1.212,00 | 5,23M |
| 2026-06-30 | KRW 1.326,00 | +30,00 % | KRW 1.020,00 | KRW 1.326,00 | KRW 985,00 | 997,53K |
| 2026-06-29 | KRW 1.020,00 | -0,49 % | KRW 1.000,00 | KRW 1.029,00 | KRW 983,00 | 40,65K |
| 2026-06-26 | KRW 1.025,00 | -4,03 % | KRW 1.027,00 | KRW 1.044,00 | KRW 987,00 | 55,18K |
| 2026-06-25 | KRW 1.068,00 | +0,75 % | KRW 1.042,00 | KRW 1.079,00 | KRW 1.026,00 | 50,59K |
| 2026-06-24 | KRW 1.060,00 | +0,38 % | KRW 1.025,00 | KRW 1.075,00 | KRW 990,00 | 120,49K |
| 2026-06-23 | KRW 1.056,00 | -7,04 % | KRW 1.130,00 | KRW 1.130,00 | KRW 1.018,00 | 77,84K |
| 2026-06-22 | KRW 1.136,00 | +1,25 % | KRW 1.090,00 | KRW 1.144,00 | KRW 1.058,00 | 41,72K |
| 2026-06-19 | KRW 1.122,00 | +0,54 % | KRW 1.107,00 | KRW 1.125,00 | KRW 1.050,00 | 59,72K |
| 2026-06-18 | KRW 1.116,00 | -2,36 % | KRW 1.155,00 | KRW 1.164,00 | KRW 1.094,00 | 39,74K |
| 2026-06-17 | KRW 1.143,00 | -0,17 % | KRW 1.134,00 | KRW 1.183,00 | KRW 1.095,00 | 38,42K |
| 2026-06-16 | KRW 1.145,00 | +1,15 % | KRW 1.144,00 | KRW 1.167,00 | KRW 1.102,00 | 52,22K |
| 2026-06-15 | KRW 1.132,00 | -0,09 % | KRW 1.086,00 | KRW 1.175,00 | KRW 1.086,00 | 24,54K |
| 2026-06-12 | KRW 1.133,00 | +3,19 % | KRW 1.105,00 | KRW 1.148,00 | KRW 1.044,00 | 50,31K |
| 2026-06-11 | KRW 1.098,00 | +3,10 % | KRW 1.064,00 | KRW 1.098,00 | KRW 1.017,00 | 45,08K |
| 2026-06-10 | KRW 1.065,00 | -2,02 % | KRW 1.078,00 | KRW 1.110,00 | KRW 1.010,00 | 69,88K |
| 2026-06-09 | KRW 1.087,00 | +1,49 % | KRW 1.072,00 | KRW 1.130,00 | KRW 1.070,00 | 28,13K |
| 2026-06-08 | KRW 1.071,00 | -1,20 % | KRW 1.080,00 | KRW 1.094,00 | KRW 1.005,00 | 80,02K |
| 2026-06-05 | KRW 1.084,00 | -3,30 % | KRW 1.150,00 | KRW 1.150,00 | KRW 1.050,00 | 41,28K |
| 2026-06-04 | KRW 1.121,00 | -2,10 % | KRW 1.136,00 | KRW 1.155,00 | KRW 1.121,00 | 27,84K |
| 2026-06-02 | KRW 1.145,00 | -4,18 % | KRW 1.185,00 | KRW 1.195,00 | KRW 1.122,00 | 72,52K |
| 2026-06-01 | KRW 1.195,00 | -4,25 % | KRW 1.295,00 | KRW 1.295,00 | KRW 1.160,00 | 200,03K |
| 2026-05-29 | KRW 1.248,00 | -1,50 % | KRW 1.268,00 | KRW 1.281,00 | KRW 1.207,00 | 48,05K |
| 2026-05-28 | KRW 1.267,00 | +0,08 % | KRW 1.267,00 | KRW 1.316,00 | KRW 1.264,00 | 88,35K |
| 2026-05-27 | KRW 1.266,00 | -5,03 % | KRW 1.334,00 | KRW 1.358,00 | KRW 1.243,00 | 88,66K |
| 2026-05-26 | KRW 1.333,00 | +1,68 % | KRW 1.311,00 | KRW 1.373,00 | KRW 1.290,00 | 91,46K |
| 2026-05-22 | KRW 1.311,00 | -3,96 % | KRW 1.361,00 | KRW 1.365,00 | KRW 1.309,00 | 44,28K |