SaeDong Co., Ltd. 053060
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.223,000,00 (0,00 %)
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 1.223,00 | 0,00 % | KRW 1.223,00 | KRW 1.229,00 | KRW 1.210,00 | 12,76K |
| 2026-10-01 | KRW 1.223,00 | +0,58 % | KRW 1.210,00 | KRW 1.227,00 | KRW 1.180,00 | 67,05K |
| 2026-09-30 | KRW 1.216,00 | -1,14 % | KRW 1.235,00 | KRW 1.249,00 | KRW 1.205,00 | 46,76K |
| 2026-09-29 | KRW 1.230,00 | +0,08 % | KRW 1.224,00 | KRW 1.265,00 | KRW 1.224,00 | 77,71K |
| 2026-09-28 | KRW 1.229,00 | +1,49 % | KRW 1.213,00 | KRW 1.236,00 | KRW 1.208,00 | 13,50K |
| 2026-09-23 | KRW 1.211,00 | -0,57 % | KRW 1.219,00 | KRW 1.238,00 | KRW 1.205,00 | 35,88K |
| 2026-09-22 | KRW 1.218,00 | -1,14 % | KRW 1.238,00 | KRW 1.239,00 | KRW 1.212,00 | 22,88K |
| 2026-09-21 | KRW 1.232,00 | -0,65 % | KRW 1.241,00 | KRW 1.241,00 | KRW 1.229,00 | 10,02K |
| 2026-09-18 | KRW 1.240,00 | -1,12 % | KRW 1.254,00 | KRW 1.257,00 | KRW 1.230,00 | 10,72K |
| 2026-09-17 | KRW 1.254,00 | +0,40 % | KRW 1.249,00 | KRW 1.260,00 | KRW 1.240,00 | 6,81K |
| 2026-09-16 | KRW 1.249,00 | 0,00 % | KRW 1.235,00 | KRW 1.249,00 | KRW 1.230,00 | 28,08K |
| 2026-09-15 | KRW 1.249,00 | +0,08 % | KRW 1.248,00 | KRW 1.260,00 | KRW 1.233,00 | 25,32K |
| 2026-09-14 | KRW 1.248,00 | -1,03 % | KRW 1.264,00 | KRW 1.264,00 | KRW 1.242,00 | 3,00K |
| 2026-09-11 | KRW 1.261,00 | +0,32 % | KRW 1.253,00 | KRW 1.264,00 | KRW 1.248,00 | 7,18K |
| 2026-09-10 | KRW 1.257,00 | +0,16 % | KRW 1.260,00 | KRW 1.270,00 | KRW 1.239,00 | 34,97K |
| 2026-09-09 | KRW 1.255,00 | +0,88 % | KRW 1.244,00 | KRW 1.280,00 | KRW 1.235,00 | 23,75K |
| 2026-09-08 | KRW 1.244,00 | -0,32 % | KRW 1.241,00 | KRW 1.261,00 | KRW 1.233,00 | 41,41K |
| 2026-09-07 | KRW 1.248,00 | -0,87 % | KRW 1.259,00 | KRW 1.264,00 | KRW 1.241,00 | 16,29K |
| 2026-09-04 | KRW 1.259,00 | +0,40 % | KRW 1.245,00 | KRW 1.270,00 | KRW 1.245,00 | 37,22K |
| 2026-09-03 | KRW 1.254,00 | -0,71 % | KRW 1.254,00 | KRW 1.265,00 | KRW 1.241,00 | 22,41K |
| 2026-09-02 | KRW 1.263,00 | +0,64 % | KRW 1.255,00 | KRW 1.279,00 | KRW 1.240,00 | 41,48K |
| 2026-09-01 | KRW 1.255,00 | -0,16 % | KRW 1.257,00 | KRW 1.269,00 | KRW 1.228,00 | 105,20K |
| 2026-08-31 | KRW 1.257,00 | -5,42 % | KRW 1.329,00 | KRW 1.329,00 | KRW 1.233,00 | 258,32K |
| 2026-08-28 | KRW 1.329,00 | -0,97 % | KRW 1.342,00 | KRW 1.342,00 | KRW 1.319,00 | 30,06K |
| 2026-08-27 | KRW 1.342,00 | +0,68 % | KRW 1.347,00 | KRW 1.347,00 | KRW 1.322,00 | 15,06K |
| 2026-08-26 | KRW 1.333,00 | -1,04 % | KRW 1.340,00 | KRW 1.352,00 | KRW 1.323,00 | 25,40K |
| 2026-08-25 | KRW 1.347,00 | -0,59 % | KRW 1.342,00 | KRW 1.354,00 | KRW 1.340,00 | 33,69K |
| 2026-08-24 | KRW 1.355,00 | +0,22 % | KRW 1.352,00 | KRW 1.363,00 | KRW 1.339,00 | 46,98K |
| 2026-08-21 | KRW 1.352,00 | -0,44 % | KRW 1.359,00 | KRW 1.365,00 | KRW 1.329,00 | 47,81K |
| 2026-08-20 | KRW 1.358,00 | -0,37 % | KRW 1.360,00 | KRW 1.388,00 | KRW 1.340,00 | 88,87K |
| 2026-08-19 | KRW 1.363,00 | -0,80 % | KRW 1.373,00 | KRW 1.387,00 | KRW 1.357,00 | 64,67K |
| 2026-08-18 | KRW 1.374,00 | -5,76 % | KRW 1.444,00 | KRW 1.458,00 | KRW 1.374,00 | 177,91K |
| 2026-08-14 | KRW 1.458,00 | +1,04 % | KRW 1.444,00 | KRW 1.464,00 | KRW 1.438,00 | 57,10K |
| 2026-08-13 | KRW 1.443,00 | -0,07 % | KRW 1.444,00 | KRW 1.455,00 | KRW 1.400,00 | 54,55K |
| 2026-08-12 | KRW 1.444,00 | +1,19 % | KRW 1.442,00 | KRW 1.450,00 | KRW 1.413,00 | 40,20K |
| 2026-08-11 | KRW 1.427,00 | +0,78 % | KRW 1.404,00 | KRW 1.434,00 | KRW 1.404,00 | 62,31K |
| 2026-08-10 | KRW 1.416,00 | +3,51 % | KRW 1.368,00 | KRW 1.416,00 | KRW 1.365,00 | 75,60K |
| 2026-08-07 | KRW 1.368,00 | -1,08 % | KRW 1.371,00 | KRW 1.389,00 | KRW 1.359,00 | 33,02K |
| 2026-08-06 | KRW 1.383,00 | +0,14 % | KRW 1.398,00 | KRW 1.398,00 | KRW 1.371,00 | 8,09K |
| 2026-08-05 | KRW 1.381,00 | 0,00 % | KRW 1.371,00 | KRW 1.394,00 | KRW 1.371,00 | 18,95K |
| 2026-08-04 | KRW 1.381,00 | +0,58 % | KRW 1.354,00 | KRW 1.393,00 | KRW 1.354,00 | 45,55K |
| 2026-08-03 | KRW 1.373,00 | -1,93 % | KRW 1.400,00 | KRW 1.400,00 | KRW 1.373,00 | 30,37K |
| 2026-07-31 | KRW 1.400,00 | +4,32 % | KRW 1.340,00 | KRW 1.400,00 | KRW 1.340,00 | 38,44K |
| 2026-07-30 | KRW 1.342,00 | -0,52 % | KRW 1.341,00 | KRW 1.377,00 | KRW 1.341,00 | 43,04K |
| 2026-07-29 | KRW 1.349,00 | -0,66 % | KRW 1.358,00 | KRW 1.385,00 | KRW 1.337,00 | 83,33K |
| 2026-07-28 | KRW 1.358,00 | -1,81 % | KRW 1.381,00 | KRW 1.395,00 | KRW 1.358,00 | 57,04K |
| 2026-07-27 | KRW 1.383,00 | +1,02 % | KRW 1.363,00 | KRW 1.399,00 | KRW 1.363,00 | 15,66K |
| 2026-07-24 | KRW 1.369,00 | +0,37 % | KRW 1.368,00 | KRW 1.395,00 | KRW 1.364,00 | 51,29K |
| 2026-07-23 | KRW 1.364,00 | +0,07 % | KRW 1.363,00 | KRW 1.404,00 | KRW 1.359,00 | 135,10K |
| 2026-07-22 | KRW 1.363,00 | -3,40 % | KRW 1.416,00 | KRW 1.422,00 | KRW 1.363,00 | 113,81K |
| 2026-07-21 | KRW 1.411,00 | -0,14 % | KRW 1.400,00 | KRW 1.436,00 | KRW 1.400,00 | 62,84K |
| 2026-07-20 | KRW 1.413,00 | -2,15 % | KRW 1.440,00 | KRW 1.448,00 | KRW 1.412,00 | 53,10K |
| 2026-07-16 | KRW 1.444,00 | +0,28 % | KRW 1.440,00 | KRW 1.469,00 | KRW 1.432,00 | 59,86K |
| 2026-07-15 | KRW 1.440,00 | +1,12 % | KRW 1.423,00 | KRW 1.440,00 | KRW 1.422,00 | 63,21K |
| 2026-07-14 | KRW 1.424,00 | -2,26 % | KRW 1.448,00 | KRW 1.457,00 | KRW 1.404,00 | 137,96K |
| 2026-07-13 | KRW 1.457,00 | -6,18 % | KRW 1.553,00 | KRW 1.568,00 | KRW 1.405,00 | 203,88K |
| 2026-07-10 | KRW 1.553,00 | +0,32 % | KRW 1.549,00 | KRW 1.576,00 | KRW 1.543,00 | 182,18K |
| 2026-07-09 | KRW 1.548,00 | +0,85 % | KRW 1.533,00 | KRW 1.585,00 | KRW 1.500,00 | 290,78K |
| 2026-07-08 | KRW 1.535,00 | +3,37 % | KRW 1.487,00 | KRW 1.539,00 | KRW 1.473,00 | 283,73K |
| 2026-07-07 | KRW 1.485,00 | +2,84 % | KRW 1.450,00 | KRW 1.507,00 | KRW 1.448,00 | 231,29K |
| 2026-07-06 | KRW 1.444,00 | +3,88 % | KRW 1.390,00 | KRW 1.464,00 | KRW 1.384,00 | 289,93K |
| 2026-07-03 | KRW 1.390,00 | +0,14 % | KRW 1.388,00 | KRW 1.400,00 | KRW 1.364,00 | 166,91K |
| 2026-07-02 | KRW 1.388,00 | +1,98 % | KRW 1.360,00 | KRW 1.397,00 | KRW 1.347,00 | 161,64K |
| 2026-07-01 | KRW 1.361,00 | +0,81 % | KRW 1.350,00 | KRW 1.370,00 | KRW 1.345,00 | 139,67K |
| 2026-06-30 | KRW 1.350,00 | +0,15 % | KRW 1.350,00 | KRW 1.360,00 | KRW 1.335,00 | 161,11K |
| 2026-06-29 | KRW 1.348,00 | +2,51 % | KRW 1.315,00 | KRW 1.350,00 | KRW 1.292,00 | 148,99K |
| 2026-06-26 | KRW 1.315,00 | +0,38 % | KRW 1.318,00 | KRW 1.333,00 | KRW 1.303,00 | 108,31K |
| 2026-06-25 | KRW 1.310,00 | +2,26 % | KRW 1.268,00 | KRW 1.320,00 | KRW 1.268,00 | 81,38K |
| 2026-06-24 | KRW 1.281,00 | +1,26 % | KRW 1.265,00 | KRW 1.297,00 | KRW 1.253,00 | 89,27K |
| 2026-06-23 | KRW 1.265,00 | -5,60 % | KRW 1.338,00 | KRW 1.340,00 | KRW 1.254,00 | 98,96K |
| 2026-06-22 | KRW 1.340,00 | -0,74 % | KRW 1.350,00 | KRW 1.377,00 | KRW 1.311,00 | 91,54K |
| 2026-06-19 | KRW 1.350,00 | -2,67 % | KRW 1.383,00 | KRW 1.386,00 | KRW 1.326,00 | 99,95K |
| 2026-06-18 | KRW 1.387,00 | -0,43 % | KRW 1.393,00 | KRW 1.393,00 | KRW 1.344,00 | 62,00K |
| 2026-06-17 | KRW 1.393,00 | -1,00 % | KRW 1.415,00 | KRW 1.415,00 | KRW 1.376,00 | 66,87K |
| 2026-06-16 | KRW 1.407,00 | +5,79 % | KRW 1.330,00 | KRW 1.412,00 | KRW 1.330,00 | 176,68K |
| 2026-06-15 | KRW 1.330,00 | -2,78 % | KRW 1.385,00 | KRW 1.385,00 | KRW 1.330,00 | 81,40K |
| 2026-06-12 | KRW 1.368,00 | +1,86 % | KRW 1.351,00 | KRW 1.380,00 | KRW 1.350,00 | 150,71K |
| 2026-06-11 | KRW 1.343,00 | +3,63 % | KRW 1.296,00 | KRW 1.346,00 | KRW 1.288,00 | 96,47K |
| 2026-06-10 | KRW 1.296,00 | +1,01 % | KRW 1.283,00 | KRW 1.303,00 | KRW 1.254,00 | 68,65K |
| 2026-06-09 | KRW 1.283,00 | +1,66 % | KRW 1.262,00 | KRW 1.290,00 | KRW 1.262,00 | 97,08K |
| 2026-06-08 | KRW 1.262,00 | -1,10 % | KRW 1.255,00 | KRW 1.271,00 | KRW 1.225,00 | 134,70K |
| 2026-06-05 | KRW 1.276,00 | -0,08 % | KRW 1.290,00 | KRW 1.290,00 | KRW 1.255,00 | 46,44K |
| 2026-06-04 | KRW 1.277,00 | -1,92 % | KRW 1.305,00 | KRW 1.307,00 | KRW 1.263,00 | 97,30K |
| 2026-06-02 | KRW 1.302,00 | -1,88 % | KRW 1.326,00 | KRW 1.332,00 | KRW 1.250,00 | 109,90K |
| 2026-06-01 | KRW 1.327,00 | -4,81 % | KRW 1.392,00 | KRW 1.392,00 | KRW 1.263,00 | 402,37K |
| 2026-05-29 | KRW 1.394,00 | -0,29 % | KRW 1.395,00 | KRW 1.413,00 | KRW 1.375,00 | 222,60K |
| 2026-05-28 | KRW 1.398,00 | -2,85 % | KRW 1.439,00 | KRW 1.449,00 | KRW 1.394,00 | 95,37K |
| 2026-05-27 | KRW 1.439,00 | +0,07 % | KRW 1.438,00 | KRW 1.453,00 | KRW 1.394,00 | 244,29K |
| 2026-05-26 | KRW 1.438,00 | -1,10 % | KRW 1.455,00 | KRW 1.517,00 | KRW 1.433,00 | 324,63K |
| 2026-05-22 | KRW 1.454,00 | +3,78 % | KRW 1.404,00 | KRW 1.488,00 | KRW 1.402,00 | 237,41K |