SOOSAN INT Co., Ltd. 050960
KRX · Südkorea · Technologiedienstleistungen
KRW 8.500,00+40,00 (+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 8.500,00 | +0,47 % | KRW 8.460,00 | KRW 8.570,00 | KRW 8.410,00 | 2,10K |
| 2026-10-01 | KRW 8.460,00 | -1,74 % | KRW 8.610,00 | KRW 8.690,00 | KRW 8.130,00 | 4,61K |
| 2026-09-30 | KRW 8.610,00 | +1,29 % | KRW 8.920,00 | KRW 8.920,00 | KRW 8.440,00 | 511 |
| 2026-09-29 | KRW 8.500,00 | -1,85 % | KRW 8.400,00 | KRW 8.580,00 | KRW 8.400,00 | 3,71K |
| 2026-09-28 | KRW 8.660,00 | -0,57 % | KRW 8.710,00 | KRW 8.710,00 | KRW 8.660,00 | 1,90K |
| 2026-09-23 | KRW 8.710,00 | +0,11 % | KRW 8.700,00 | KRW 8.770,00 | KRW 8.640,00 | 1,13K |
| 2026-09-22 | KRW 8.700,00 | +1,16 % | KRW 8.610,00 | KRW 8.780,00 | KRW 8.600,00 | 2,38K |
| 2026-09-21 | KRW 8.600,00 | -0,92 % | KRW 8.710,00 | KRW 8.750,00 | KRW 8.540,00 | 339 |
| 2026-09-18 | KRW 8.680,00 | -1,03 % | KRW 8.790,00 | KRW 8.790,00 | KRW 8.570,00 | 1,49K |
| 2026-09-17 | KRW 8.770,00 | +1,98 % | KRW 8.490,00 | KRW 8.770,00 | KRW 8.490,00 | 1,01K |
| 2026-09-16 | KRW 8.600,00 | +0,35 % | KRW 8.340,00 | KRW 8.840,00 | KRW 8.340,00 | 2,34K |
| 2026-09-15 | KRW 8.570,00 | -2,61 % | KRW 8.800,00 | KRW 8.880,00 | KRW 8.410,00 | 3,20K |
| 2026-09-14 | KRW 8.800,00 | -0,34 % | KRW 8.830,00 | KRW 8.830,00 | KRW 8.730,00 | 1,81K |
| 2026-09-11 | KRW 8.830,00 | +1,15 % | KRW 8.730,00 | KRW 8.830,00 | KRW 8.390,00 | 6,04K |
| 2026-09-10 | KRW 8.730,00 | +0,34 % | KRW 8.770,00 | KRW 8.770,00 | KRW 8.540,00 | 642 |
| 2026-09-09 | KRW 8.700,00 | +0,35 % | KRW 8.720,00 | KRW 8.850,00 | KRW 8.620,00 | 714 |
| 2026-09-08 | KRW 8.670,00 | -0,91 % | KRW 8.760,00 | KRW 8.790,00 | KRW 8.670,00 | 1,02K |
| 2026-09-07 | KRW 8.750,00 | -2,23 % | KRW 8.960,00 | KRW 9.020,00 | KRW 8.710,00 | 3,75K |
| 2026-09-04 | KRW 8.950,00 | +0,56 % | KRW 8.900,00 | KRW 9.000,00 | KRW 8.790,00 | 4,02K |
| 2026-09-03 | KRW 8.900,00 | +4,83 % | KRW 8.500,00 | KRW 9.070,00 | KRW 8.000,00 | 5,89K |
| 2026-09-02 | KRW 8.490,00 | -0,24 % | KRW 8.300,00 | KRW 8.510,00 | KRW 8.300,00 | 2,53K |
| 2026-09-01 | KRW 8.510,00 | -5,23 % | KRW 8.980,00 | KRW 8.980,00 | KRW 8.220,00 | 9,42K |
| 2026-08-31 | KRW 8.980,00 | 0,00 % | KRW 8.980,00 | KRW 8.990,00 | KRW 8.530,00 | 2,76K |
| 2026-08-28 | KRW 8.980,00 | 0,00 % | KRW 9.000,00 | KRW 9.000,00 | KRW 8.870,00 | 1,57K |
| 2026-08-27 | KRW 8.980,00 | -0,11 % | KRW 8.920,00 | KRW 9.040,00 | KRW 8.800,00 | 893 |
| 2026-08-26 | KRW 8.990,00 | +0,56 % | KRW 8.940,00 | KRW 9.000,00 | KRW 8.450,00 | 3,08K |
| 2026-08-25 | KRW 8.940,00 | -0,22 % | KRW 8.890,00 | KRW 9.000,00 | KRW 8.810,00 | 2,40K |
| 2026-08-24 | KRW 8.960,00 | +0,34 % | KRW 8.840,00 | KRW 8.970,00 | KRW 8.740,00 | 1,78K |
| 2026-08-21 | KRW 8.930,00 | -1,98 % | KRW 8.890,00 | KRW 8.940,00 | KRW 8.770,00 | 2,08K |
| 2026-08-20 | KRW 9.110,00 | +2,94 % | KRW 8.780,00 | KRW 9.110,00 | KRW 8.570,00 | 14,85K |
| 2026-08-19 | KRW 8.850,00 | +0,57 % | KRW 8.730,00 | KRW 8.850,00 | KRW 8.690,00 | 4,40K |
| 2026-08-18 | KRW 8.800,00 | 0,00 % | KRW 8.800,00 | KRW 8.810,00 | KRW 8.750,00 | 3,74K |
| 2026-08-14 | KRW 8.800,00 | +2,56 % | KRW 8.610,00 | KRW 8.810,00 | KRW 8.600,00 | 4,30K |
| 2026-08-13 | KRW 8.580,00 | +0,94 % | KRW 8.510,00 | KRW 8.630,00 | KRW 8.010,00 | 3,83K |
| 2026-08-12 | KRW 8.500,00 | -0,12 % | KRW 8.270,00 | KRW 8.550,00 | KRW 8.270,00 | 669 |
| 2026-08-11 | KRW 8.510,00 | +1,43 % | KRW 8.400,00 | KRW 8.510,00 | KRW 8.400,00 | 3,18K |
| 2026-08-10 | KRW 8.390,00 | +0,72 % | KRW 8.330,00 | KRW 8.400,00 | KRW 8.310,00 | 1,79K |
| 2026-08-07 | KRW 8.330,00 | +0,48 % | KRW 8.280,00 | KRW 8.330,00 | KRW 8.200,00 | 2,45K |
| 2026-08-06 | KRW 8.290,00 | +0,12 % | KRW 8.280,00 | KRW 8.310,00 | KRW 7.830,00 | 4,20K |
| 2026-08-05 | KRW 8.280,00 | +1,60 % | KRW 8.110,00 | KRW 8.280,00 | KRW 8.100,00 | 3,34K |
| 2026-08-04 | KRW 8.150,00 | -0,61 % | KRW 8.170,00 | KRW 8.170,00 | KRW 7.960,00 | 2,15K |
| 2026-08-03 | KRW 8.200,00 | -0,85 % | KRW 8.270,00 | KRW 8.300,00 | KRW 8.170,00 | 1,25K |
| 2026-07-31 | KRW 8.270,00 | +7,54 % | KRW 7.730,00 | KRW 8.450,00 | KRW 7.680,00 | 8,32K |
| 2026-07-30 | KRW 7.690,00 | +1,59 % | KRW 7.500,00 | KRW 8.000,00 | KRW 7.310,00 | 10,13K |
| 2026-07-29 | KRW 7.570,00 | -7,34 % | KRW 8.110,00 | KRW 8.160,00 | KRW 7.500,00 | 12,31K |
| 2026-07-28 | KRW 8.170,00 | +1,36 % | KRW 7.560,00 | KRW 8.190,00 | KRW 7.560,00 | 6,54K |
| 2026-07-27 | KRW 8.060,00 | -2,18 % | KRW 8.250,00 | KRW 8.290,00 | KRW 8.050,00 | 2,66K |
| 2026-07-24 | KRW 8.240,00 | +0,61 % | KRW 8.190,00 | KRW 8.260,00 | KRW 8.160,00 | 6,34K |
| 2026-07-23 | KRW 8.190,00 | +0,99 % | KRW 7.970,00 | KRW 8.210,00 | KRW 7.970,00 | 3,13K |
| 2026-07-22 | KRW 8.110,00 | +1,50 % | KRW 7.930,00 | KRW 8.310,00 | KRW 7.880,00 | 15,02K |
| 2026-07-21 | KRW 7.990,00 | -0,62 % | KRW 7.970,00 | KRW 8.200,00 | KRW 7.550,00 | 3,24K |
| 2026-07-20 | KRW 8.040,00 | +3,21 % | KRW 7.730,00 | KRW 8.380,00 | KRW 7.690,00 | 17,42K |
| 2026-07-16 | KRW 7.790,00 | -0,26 % | KRW 7.790,00 | KRW 7.800,00 | KRW 7.650,00 | 2,29K |
| 2026-07-15 | KRW 7.810,00 | +1,69 % | KRW 7.620,00 | KRW 7.880,00 | KRW 7.620,00 | 9,72K |
| 2026-07-14 | KRW 7.680,00 | -1,54 % | KRW 7.770,00 | KRW 7.770,00 | KRW 7.490,00 | 7,84K |
| 2026-07-13 | KRW 7.800,00 | -1,76 % | KRW 7.940,00 | KRW 7.940,00 | KRW 7.550,00 | 3,84K |
| 2026-07-10 | KRW 7.940,00 | +3,79 % | KRW 7.680,00 | KRW 7.940,00 | KRW 7.640,00 | 5,53K |
| 2026-07-09 | KRW 7.650,00 | -3,65 % | KRW 7.880,00 | KRW 7.950,00 | KRW 7.540,00 | 5,56K |
| 2026-07-08 | KRW 7.940,00 | +0,13 % | KRW 7.450,00 | KRW 7.960,00 | KRW 7.450,00 | 2,68K |
| 2026-07-07 | KRW 7.930,00 | -1,25 % | KRW 8.040,00 | KRW 8.160,00 | KRW 7.810,00 | 4,47K |
| 2026-07-06 | KRW 8.030,00 | -0,25 % | KRW 7.610,00 | KRW 8.110,00 | KRW 7.610,00 | 3,94K |
| 2026-07-03 | KRW 8.050,00 | -0,98 % | KRW 8.070,00 | KRW 8.110,00 | KRW 7.410,00 | 2,41K |
| 2026-07-02 | KRW 8.130,00 | +2,52 % | KRW 7.940,00 | KRW 8.150,00 | KRW 7.850,00 | 6,10K |
| 2026-07-01 | KRW 7.930,00 | +7,45 % | KRW 7.380,00 | KRW 7.950,00 | KRW 7.290,00 | 8,80K |
| 2026-06-30 | KRW 7.380,00 | -1,34 % | KRW 7.500,00 | KRW 7.500,00 | KRW 7.200,00 | 1,24K |
| 2026-06-29 | KRW 7.480,00 | +8,41 % | KRW 6.890,00 | KRW 7.480,00 | KRW 6.890,00 | 18,80K |
| 2026-06-26 | KRW 6.900,00 | -3,09 % | KRW 7.120,00 | KRW 7.195,00 | KRW 6.860,00 | 8,62K |
| 2026-06-25 | KRW 7.120,00 | -1,39 % | KRW 7.170,00 | KRW 7.250,00 | KRW 7.090,00 | 6,32K |
| 2026-06-24 | KRW 7.220,00 | -0,82 % | KRW 7.280,00 | KRW 7.310,00 | KRW 7.090,00 | 4,16K |
| 2026-06-23 | KRW 7.280,00 | -3,70 % | KRW 7.560,00 | KRW 7.560,00 | KRW 7.260,00 | 6,04K |
| 2026-06-22 | KRW 7.560,00 | -1,18 % | KRW 7.660,00 | KRW 7.720,00 | KRW 7.400,00 | 5,01K |
| 2026-06-19 | KRW 7.650,00 | -4,38 % | KRW 8.000,00 | KRW 8.000,00 | KRW 7.430,00 | 7,72K |
| 2026-06-18 | KRW 8.000,00 | -0,74 % | KRW 8.060,00 | KRW 8.060,00 | KRW 7.870,00 | 2,34K |
| 2026-06-17 | KRW 8.060,00 | +0,12 % | KRW 8.050,00 | KRW 8.140,00 | KRW 7.800,00 | 2,97K |
| 2026-06-16 | KRW 8.050,00 | +1,77 % | KRW 7.850,00 | KRW 8.080,00 | KRW 7.850,00 | 2,96K |
| 2026-06-15 | KRW 7.910,00 | +0,13 % | KRW 8.120,00 | KRW 8.120,00 | KRW 7.830,00 | 5,20K |
| 2026-06-12 | KRW 7.900,00 | +1,15 % | KRW 7.850,00 | KRW 7.970,00 | KRW 7.720,00 | 4,18K |
| 2026-06-11 | KRW 7.810,00 | +2,49 % | KRW 7.700,00 | KRW 7.820,00 | KRW 7.520,00 | 6,62K |
| 2026-06-10 | KRW 7.620,00 | +0,79 % | KRW 7.560,00 | KRW 7.940,00 | KRW 7.410,00 | 4,66K |
| 2026-06-09 | KRW 7.560,00 | +0,80 % | KRW 7.080,00 | KRW 7.660,00 | KRW 7.080,00 | 14,16K |
| 2026-06-08 | KRW 7.500,00 | -4,70 % | KRW 7.850,00 | KRW 7.850,00 | KRW 7.400,00 | 17,45K |
| 2026-06-05 | KRW 7.870,00 | -2,11 % | KRW 7.980,00 | KRW 8.090,00 | KRW 7.850,00 | 8,38K |
| 2026-06-04 | KRW 8.040,00 | +0,12 % | KRW 8.030,00 | KRW 8.440,00 | KRW 7.970,00 | 6,67K |
| 2026-06-02 | KRW 8.030,00 | +0,12 % | KRW 7.890,00 | KRW 8.040,00 | KRW 7.500,00 | 13,92K |
| 2026-06-01 | KRW 8.020,00 | -3,61 % | KRW 8.330,00 | KRW 8.330,00 | KRW 7.980,00 | 32,37K |
| 2026-05-29 | KRW 8.320,00 | -2,35 % | KRW 8.570,00 | KRW 8.950,00 | KRW 8.230,00 | 17,42K |
| 2026-05-28 | KRW 8.520,00 | -1,62 % | KRW 8.660,00 | KRW 8.660,00 | KRW 8.400,00 | 15,00K |
| 2026-05-27 | KRW 8.660,00 | +0,12 % | KRW 8.500,00 | KRW 8.700,00 | KRW 8.500,00 | 9,87K |
| 2026-05-26 | KRW 8.650,00 | -3,35 % | KRW 8.950,00 | KRW 9.070,00 | KRW 8.560,00 | 10,25K |
| 2026-05-22 | KRW 8.950,00 | +5,29 % | KRW 8.510,00 | KRW 8.960,00 | KRW 8.510,00 | 21,08K |