SOLiD Inc. 050890
KRX · Südkorea · Elektronische Technologie
KRW 10.650,00+650,00 (+6,50 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 10.000,00 | +5,15 % | KRW 9.420,00 | KRW 10.060,00 | KRW 9.360,00 | 1,44M |
| 2026-09-30 | KRW 9.510,00 | +0,21 % | KRW 9.650,00 | KRW 9.730,00 | KRW 9.450,00 | 725,44K |
| 2026-09-29 | KRW 9.490,00 | -0,63 % | KRW 9.430,00 | KRW 9.510,00 | KRW 9.260,00 | 662,25K |
| 2026-09-28 | KRW 9.550,00 | +0,21 % | KRW 9.490,00 | KRW 10.030,00 | KRW 9.400,00 | 1,19M |
| 2026-09-23 | KRW 9.530,00 | +0,32 % | KRW 9.460,00 | KRW 9.890,00 | KRW 9.320,00 | 1,42M |
| 2026-09-22 | KRW 9.500,00 | +2,26 % | KRW 9.410,00 | KRW 9.750,00 | KRW 9.370,00 | 1,36M |
| 2026-09-21 | KRW 9.290,00 | -4,82 % | KRW 9.990,00 | KRW 9.990,00 | KRW 9.200,00 | 1,94M |
| 2026-09-18 | KRW 9.760,00 | +4,50 % | KRW 9.410,00 | KRW 10.270,00 | KRW 9.400,00 | 3,88M |
| 2026-09-17 | KRW 9.340,00 | +2,52 % | KRW 9.220,00 | KRW 9.740,00 | KRW 8.950,00 | 2,67M |
| 2026-09-16 | KRW 9.110,00 | +4,11 % | KRW 9.190,00 | KRW 9.490,00 | KRW 8.710,00 | 5,40M |
| 2026-09-15 | KRW 8.750,00 | +1,51 % | KRW 8.590,00 | KRW 8.940,00 | KRW 8.470,00 | 747,95K |
| 2026-09-14 | KRW 8.620,00 | +0,23 % | KRW 8.480,00 | KRW 8.830,00 | KRW 8.300,00 | 909,16K |
| 2026-09-11 | KRW 8.600,00 | -3,15 % | KRW 8.550,00 | KRW 8.870,00 | KRW 8.430,00 | 759,65K |
| 2026-09-10 | KRW 8.880,00 | +4,84 % | KRW 8.390,00 | KRW 8.880,00 | KRW 8.230,00 | 999,05K |
| 2026-09-09 | KRW 8.470,00 | +2,92 % | KRW 8.350,00 | KRW 8.850,00 | KRW 8.340,00 | 1,08M |
| 2026-09-08 | KRW 8.230,00 | -2,02 % | KRW 8.400,00 | KRW 8.620,00 | KRW 8.230,00 | 664,77K |
| 2026-09-07 | KRW 8.400,00 | -1,41 % | KRW 8.670,00 | KRW 8.740,00 | KRW 8.370,00 | 422,44K |
| 2026-09-04 | KRW 8.520,00 | +1,91 % | KRW 8.480,00 | KRW 8.560,00 | KRW 8.310,00 | 281,41K |
| 2026-09-03 | KRW 8.360,00 | -3,58 % | KRW 8.850,00 | KRW 8.860,00 | KRW 8.260,00 | 535,13K |
| 2026-09-02 | KRW 8.670,00 | -2,14 % | KRW 8.570,00 | KRW 8.870,00 | KRW 8.500,00 | 347,02K |
| 2026-09-01 | KRW 8.860,00 | -0,23 % | KRW 8.800,00 | KRW 8.890,00 | KRW 8.620,00 | 458,73K |
| 2026-08-31 | KRW 8.880,00 | -0,22 % | KRW 8.670,00 | KRW 8.920,00 | KRW 8.450,00 | 479,77K |
| 2026-08-28 | KRW 8.900,00 | -4,51 % | KRW 9.220,00 | KRW 9.310,00 | KRW 8.880,00 | 534,22K |
| 2026-08-27 | KRW 9.320,00 | +2,76 % | KRW 9.170,00 | KRW 9.380,00 | KRW 9.080,00 | 662,18K |
| 2026-08-26 | KRW 9.070,00 | -0,87 % | KRW 9.170,00 | KRW 9.310,00 | KRW 8.900,00 | 424,25K |
| 2026-08-25 | KRW 9.150,00 | +0,99 % | KRW 8.900,00 | KRW 9.150,00 | KRW 8.570,00 | 385,38K |
| 2026-08-24 | KRW 9.060,00 | +0,22 % | KRW 9.150,00 | KRW 9.250,00 | KRW 8.980,00 | 296,59K |
| 2026-08-21 | KRW 9.040,00 | -4,84 % | KRW 9.320,00 | KRW 9.370,00 | KRW 8.990,00 | 428,60K |
| 2026-08-20 | KRW 9.500,00 | +1,50 % | KRW 9.530,00 | KRW 9.740,00 | KRW 9.450,00 | 339,64K |
| 2026-08-19 | KRW 9.360,00 | -3,41 % | KRW 9.340,00 | KRW 9.670,00 | KRW 9.150,00 | 514,94K |
| 2026-08-18 | KRW 9.690,00 | -6,47 % | KRW 10.400,00 | KRW 10.530,00 | KRW 9.590,00 | 930,04K |
| 2026-08-14 | KRW 10.360,00 | -0,38 % | KRW 10.420,00 | KRW 10.450,00 | KRW 10.050,00 | 572,51K |
| 2026-08-13 | KRW 10.400,00 | +1,46 % | KRW 10.550,00 | KRW 10.780,00 | KRW 10.320,00 | 907,52K |
| 2026-08-12 | KRW 10.250,00 | +1,69 % | KRW 10.160,00 | KRW 10.340,00 | KRW 9.910,00 | 746,39K |
| 2026-08-11 | KRW 10.080,00 | -2,51 % | KRW 10.150,00 | KRW 10.250,00 | KRW 9.920,00 | 609,03K |
| 2026-08-10 | KRW 10.340,00 | +5,19 % | KRW 10.100,00 | KRW 10.390,00 | KRW 9.930,00 | 1,15M |
| 2026-08-07 | KRW 9.830,00 | -1,11 % | KRW 9.960,00 | KRW 10.260,00 | KRW 9.650,00 | 1,02M |
| 2026-08-06 | KRW 9.940,00 | -1,29 % | KRW 9.930,00 | KRW 10.050,00 | KRW 9.530,00 | 728,66K |
| 2026-08-05 | KRW 10.070,00 | +4,57 % | KRW 10.490,00 | KRW 10.600,00 | KRW 9.800,00 | 2,39M |
| 2026-08-04 | KRW 9.630,00 | +8,08 % | KRW 9.200,00 | KRW 9.650,00 | KRW 9.180,00 | 906,46K |
| 2026-08-03 | KRW 8.910,00 | +5,19 % | KRW 8.390,00 | KRW 9.250,00 | KRW 8.210,00 | 952,88K |
| 2026-07-31 | KRW 8.470,00 | +14,30 % | KRW 7.940,00 | KRW 8.590,00 | KRW 7.900,00 | 846,22K |
| 2026-07-30 | KRW 7.410,00 | -4,14 % | KRW 7.250,00 | KRW 7.980,00 | KRW 7.250,00 | 714,00K |
| 2026-07-29 | KRW 7.730,00 | -8,74 % | KRW 8.560,00 | KRW 8.670,00 | KRW 7.300,00 | 1,35M |
| 2026-07-28 | KRW 8.470,00 | -8,63 % | KRW 9.080,00 | KRW 9.090,00 | KRW 8.290,00 | 677,96K |
| 2026-07-27 | KRW 9.270,00 | +1,87 % | KRW 9.390,00 | KRW 9.520,00 | KRW 9.100,00 | 514,41K |
| 2026-07-24 | KRW 9.100,00 | -5,31 % | KRW 9.450,00 | KRW 9.590,00 | KRW 9.050,00 | 567,78K |
| 2026-07-23 | KRW 9.610,00 | +5,60 % | KRW 9.360,00 | KRW 9.620,00 | KRW 9.170,00 | 658,20K |
| 2026-07-22 | KRW 9.100,00 | +1,22 % | KRW 9.250,00 | KRW 9.570,00 | KRW 9.080,00 | 693,77K |
| 2026-07-21 | KRW 8.990,00 | +1,35 % | KRW 8.780,00 | KRW 9.110,00 | KRW 8.550,00 | 537,97K |
| 2026-07-20 | KRW 8.870,00 | -6,04 % | KRW 9.200,00 | KRW 9.430,00 | KRW 8.750,00 | 764,69K |
| 2026-07-16 | KRW 9.440,00 | -5,32 % | KRW 9.760,00 | KRW 9.820,00 | KRW 9.320,00 | 480,03K |
| 2026-07-15 | KRW 9.970,00 | +5,73 % | KRW 9.720,00 | KRW 10.100,00 | KRW 9.710,00 | 765,63K |
| 2026-07-14 | KRW 9.430,00 | -1,26 % | KRW 9.460,00 | KRW 9.660,00 | KRW 8.990,00 | 817,04K |
| 2026-07-13 | KRW 9.550,00 | -10,58 % | KRW 10.640,00 | KRW 10.840,00 | KRW 9.500,00 | 963,18K |
| 2026-07-10 | KRW 10.680,00 | +9,99 % | KRW 9.800,00 | KRW 10.830,00 | KRW 9.800,00 | 1,34M |
| 2026-07-09 | KRW 9.710,00 | +2,32 % | KRW 9.580,00 | KRW 10.050,00 | KRW 9.490,00 | 702,56K |
| 2026-07-08 | KRW 9.490,00 | -4,43 % | KRW 9.570,00 | KRW 10.030,00 | KRW 9.450,00 | 871,99K |
| 2026-07-07 | KRW 9.930,00 | -3,12 % | KRW 10.160,00 | KRW 10.440,00 | KRW 9.710,00 | 891,86K |
| 2026-07-06 | KRW 10.250,00 | -4,92 % | KRW 10.730,00 | KRW 10.730,00 | KRW 10.010,00 | 544,11K |
| 2026-07-03 | KRW 10.780,00 | +2,86 % | KRW 10.350,00 | KRW 10.870,00 | KRW 9.900,00 | 960,13K |
| 2026-07-02 | KRW 10.480,00 | -7,09 % | KRW 10.990,00 | KRW 11.250,00 | KRW 10.380,00 | 965,83K |
| 2026-07-01 | KRW 11.280,00 | +3,49 % | KRW 11.050,00 | KRW 11.630,00 | KRW 10.900,00 | 970,90K |
| 2026-06-30 | KRW 10.900,00 | -2,59 % | KRW 11.400,00 | KRW 11.410,00 | KRW 10.730,00 | 730,09K |
| 2026-06-29 | KRW 11.190,00 | +4,58 % | KRW 10.710,00 | KRW 11.300,00 | KRW 10.680,00 | 954,95K |
| 2026-06-26 | KRW 10.700,00 | -2,73 % | KRW 10.720,00 | KRW 11.130,00 | KRW 10.450,00 | 1,22M |
| 2026-06-25 | KRW 11.000,00 | -1,87 % | KRW 11.280,00 | KRW 12.030,00 | KRW 10.870,00 | 1,15M |
| 2026-06-24 | KRW 11.210,00 | -0,18 % | KRW 11.230,00 | KRW 11.420,00 | KRW 10.860,00 | 1,05M |
| 2026-06-23 | KRW 11.230,00 | -3,19 % | KRW 11.700,00 | KRW 12.060,00 | KRW 11.230,00 | 1,49M |
| 2026-06-22 | KRW 11.600,00 | -1,94 % | KRW 11.450,00 | KRW 12.090,00 | KRW 11.400,00 | 1,11M |
| 2026-06-19 | KRW 11.830,00 | -4,37 % | KRW 12.370,00 | KRW 12.750,00 | KRW 11.690,00 | 1,34M |
| 2026-06-18 | KRW 12.370,00 | -3,59 % | KRW 12.830,00 | KRW 12.870,00 | KRW 12.310,00 | 885,04K |
| 2026-06-17 | KRW 12.830,00 | +0,16 % | KRW 12.810,00 | KRW 12.900,00 | KRW 12.410,00 | 967,29K |
| 2026-06-16 | KRW 12.810,00 | -1,23 % | KRW 13.000,00 | KRW 13.580,00 | KRW 12.710,00 | 1,26M |
| 2026-06-15 | KRW 12.970,00 | +1,41 % | KRW 13.300,00 | KRW 13.600,00 | KRW 12.890,00 | 964,95K |
| 2026-06-12 | KRW 12.790,00 | +2,98 % | KRW 13.010,00 | KRW 13.540,00 | KRW 12.470,00 | 2,05M |
| 2026-06-11 | KRW 12.420,00 | +2,22 % | KRW 11.700,00 | KRW 12.760,00 | KRW 11.700,00 | 2,05M |
| 2026-06-10 | KRW 12.150,00 | -8,58 % | KRW 13.150,00 | KRW 13.330,00 | KRW 11.810,00 | 1,21K |
| 2026-06-09 | KRW 13.290,00 | +5,90 % | KRW 12.800,00 | KRW 13.780,00 | KRW 12.740,00 | 2,24M |
| 2026-06-08 | KRW 12.550,00 | -7,11 % | KRW 12.270,00 | KRW 13.030,00 | KRW 12.120,00 | 1,76M |
| 2026-06-05 | KRW 13.510,00 | -9,87 % | KRW 14.500,00 | KRW 14.500,00 | KRW 13.390,00 | 1,53M |
| 2026-06-04 | KRW 14.990,00 | +4,02 % | KRW 14.700,00 | KRW 16.160,00 | KRW 14.500,00 | 2,55M |
| 2026-06-02 | KRW 14.410,00 | -5,20 % | KRW 14.810,00 | KRW 14.980,00 | KRW 14.130,00 | 2,16M |
| 2026-06-01 | KRW 15.200,00 | -5,00 % | KRW 16.010,00 | KRW 16.100,00 | KRW 14.760,00 | 2,16M |
| 2026-05-29 | KRW 16.000,00 | +0,82 % | KRW 16.100,00 | KRW 16.750,00 | KRW 15.050,00 | 3,13M |
| 2026-05-28 | KRW 15.870,00 | -7,46 % | KRW 17.160,00 | KRW 17.490,00 | KRW 15.160,00 | 3,04M |
| 2026-05-27 | KRW 17.150,00 | -6,49 % | KRW 18.340,00 | KRW 18.400,00 | KRW 17.110,00 | 3,34M |
| 2026-05-26 | KRW 18.340,00 | +1,16 % | KRW 18.370,00 | KRW 18.900,00 | KRW 18.090,00 | 6,33M |
| 2026-05-22 | KRW 18.130,00 | +15,18 % | KRW 16.500,00 | KRW 18.670,00 | KRW 16.440,00 | 16,07M |
| 2026-05-21 | KRW 15.740,00 | +6,42 % | KRW 15.090,00 | KRW 16.490,00 | KRW 15.010,00 | 3,62M |