Sambo Motors Co., Ltd. 053700
KRX · Südkorea · Elektronische Technologie
KRW 4.000,00+60,00 (+1,52 %)
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 4.000,00 | +1,52 % | KRW 3.925,00 | KRW 4.010,00 | KRW 3.920,00 | 127,73K |
| 2026-10-01 | KRW 3.940,00 | +2,34 % | KRW 3.890,00 | KRW 3.940,00 | KRW 3.800,00 | 87,28K |
| 2026-09-30 | KRW 3.850,00 | -0,26 % | KRW 3.850,00 | KRW 3.900,00 | KRW 3.840,00 | 65,31K |
| 2026-09-29 | KRW 3.860,00 | -1,53 % | KRW 3.890,00 | KRW 3.930,00 | KRW 3.825,00 | 67,24K |
| 2026-09-28 | KRW 3.920,00 | +2,08 % | KRW 3.850,00 | KRW 3.945,00 | KRW 3.825,00 | 90,75K |
| 2026-09-23 | KRW 3.840,00 | -0,39 % | KRW 3.870,00 | KRW 3.890,00 | KRW 3.820,00 | 85,05K |
| 2026-09-22 | KRW 3.855,00 | +0,39 % | KRW 3.855,00 | KRW 3.945,00 | KRW 3.835,00 | 143,87K |
| 2026-09-21 | KRW 3.840,00 | -1,66 % | KRW 3.890,00 | KRW 3.910,00 | KRW 3.820,00 | 151,73K |
| 2026-09-18 | KRW 3.905,00 | +0,26 % | KRW 3.925,00 | KRW 3.960,00 | KRW 3.890,00 | 38,26K |
| 2026-09-17 | KRW 3.895,00 | +0,13 % | KRW 3.895,00 | KRW 3.945,00 | KRW 3.845,00 | 91,48K |
| 2026-09-16 | KRW 3.890,00 | -0,51 % | KRW 3.900,00 | KRW 3.945,00 | KRW 3.845,00 | 112,30K |
| 2026-09-15 | KRW 3.910,00 | -0,89 % | KRW 3.945,00 | KRW 3.970,00 | KRW 3.870,00 | 75,76K |
| 2026-09-14 | KRW 3.945,00 | -1,38 % | KRW 3.965,00 | KRW 3.995,00 | KRW 3.915,00 | 92,83K |
| 2026-09-11 | KRW 4.000,00 | -0,25 % | KRW 4.010,00 | KRW 4.025,00 | KRW 3.970,00 | 59,03K |
| 2026-09-10 | KRW 4.010,00 | +1,39 % | KRW 3.955,00 | KRW 4.025,00 | KRW 3.895,00 | 127,88K |
| 2026-09-09 | KRW 3.955,00 | -0,38 % | KRW 3.950,00 | KRW 3.995,00 | KRW 3.920,00 | 97,30K |
| 2026-09-08 | KRW 3.970,00 | -1,00 % | KRW 4.020,00 | KRW 4.040,00 | KRW 3.945,00 | 83,46K |
| 2026-09-07 | KRW 4.010,00 | -0,74 % | KRW 4.060,00 | KRW 4.075,00 | KRW 3.990,00 | 107,96K |
| 2026-09-04 | KRW 4.040,00 | +2,02 % | KRW 3.965,00 | KRW 4.055,00 | KRW 3.965,00 | 114,74K |
| 2026-09-03 | KRW 3.960,00 | +1,02 % | KRW 3.930,00 | KRW 3.987,00 | KRW 3.900,00 | 105,21K |
| 2026-09-02 | KRW 3.920,00 | -2,61 % | KRW 4.000,00 | KRW 4.000,00 | KRW 3.915,00 | 95,98K |
| 2026-09-01 | KRW 4.025,00 | -0,49 % | KRW 4.030,00 | KRW 4.030,00 | KRW 3.905,00 | 147,03K |
| 2026-08-31 | KRW 4.045,00 | +1,13 % | KRW 4.000,00 | KRW 4.045,00 | KRW 3.870,00 | 118,49K |
| 2026-08-28 | KRW 4.000,00 | +0,25 % | KRW 3.990,00 | KRW 4.005,00 | KRW 3.920,00 | 123,84K |
| 2026-08-27 | KRW 3.990,00 | -1,48 % | KRW 4.060,00 | KRW 4.125,00 | KRW 3.980,00 | 234,65K |
| 2026-08-26 | KRW 4.050,00 | -1,94 % | KRW 4.125,00 | KRW 4.160,00 | KRW 4.020,00 | 123,77K |
| 2026-08-25 | KRW 4.130,00 | +1,72 % | KRW 4.095,00 | KRW 4.135,00 | KRW 3.930,00 | 168,66K |
| 2026-08-24 | KRW 4.060,00 | +1,12 % | KRW 4.015,00 | KRW 4.060,00 | KRW 3.970,00 | 115,81K |
| 2026-08-21 | KRW 4.015,00 | -4,52 % | KRW 4.170,00 | KRW 4.170,00 | KRW 3.990,00 | 239,54K |
| 2026-08-20 | KRW 4.205,00 | +2,31 % | KRW 4.150,00 | KRW 4.225,00 | KRW 4.145,00 | 221,63K |
| 2026-08-19 | KRW 4.110,00 | -3,52 % | KRW 4.150,00 | KRW 4.400,00 | KRW 4.070,00 | 344,96K |
| 2026-08-18 | KRW 4.260,00 | -6,78 % | KRW 4.525,00 | KRW 4.570,00 | KRW 4.115,00 | 574,02K |
| 2026-08-14 | KRW 4.570,00 | +12,01 % | KRW 4.130,00 | KRW 4.950,00 | KRW 4.105,00 | 4,03M |
| 2026-08-13 | KRW 4.080,00 | -2,63 % | KRW 4.190,00 | KRW 4.255,00 | KRW 4.000,00 | 219,98K |
| 2026-08-12 | KRW 4.190,00 | -1,06 % | KRW 4.235,00 | KRW 4.260,00 | KRW 4.150,00 | 102,73K |
| 2026-08-11 | KRW 4.235,00 | +1,07 % | KRW 4.190,00 | KRW 4.265,00 | KRW 4.140,00 | 148,26K |
| 2026-08-10 | KRW 4.190,00 | +2,44 % | KRW 4.120,00 | KRW 4.190,00 | KRW 4.000,00 | 171,41K |
| 2026-08-07 | KRW 4.090,00 | -1,68 % | KRW 4.140,00 | KRW 4.185,00 | KRW 4.000,00 | 102,38K |
| 2026-08-06 | KRW 4.160,00 | -0,12 % | KRW 4.165,00 | KRW 4.250,00 | KRW 4.090,00 | 125,24K |
| 2026-08-05 | KRW 4.165,00 | +1,71 % | KRW 4.110,00 | KRW 4.240,00 | KRW 4.105,00 | 131,78K |
| 2026-08-04 | KRW 4.095,00 | +3,28 % | KRW 3.995,00 | KRW 4.125,00 | KRW 3.995,00 | 166,76K |
| 2026-08-03 | KRW 3.965,00 | +1,28 % | KRW 3.915,00 | KRW 4.070,00 | KRW 3.880,00 | 222,44K |
| 2026-07-31 | KRW 3.915,00 | +7,41 % | KRW 3.675,00 | KRW 3.930,00 | KRW 3.675,00 | 207,13K |
| 2026-07-30 | KRW 3.645,00 | +1,25 % | KRW 3.560,00 | KRW 3.780,00 | KRW 3.560,00 | 203,77K |
| 2026-07-29 | KRW 3.600,00 | -6,25 % | KRW 3.840,00 | KRW 3.920,00 | KRW 3.520,00 | 371,57K |
| 2026-07-28 | KRW 3.840,00 | -1,54 % | KRW 3.865,00 | KRW 3.870,00 | KRW 3.720,00 | 251,11K |
| 2026-07-27 | KRW 3.900,00 | -0,51 % | KRW 3.930,00 | KRW 4.035,00 | KRW 3.870,00 | 190,27K |
| 2026-07-24 | KRW 3.920,00 | -2,00 % | KRW 3.980,00 | KRW 4.010,00 | KRW 3.865,00 | 172,17K |
| 2026-07-23 | KRW 4.000,00 | +3,63 % | KRW 3.900,00 | KRW 4.025,00 | KRW 3.885,00 | 212,54K |
| 2026-07-22 | KRW 3.860,00 | -0,64 % | KRW 3.950,00 | KRW 4.025,00 | KRW 3.860,00 | 192,74K |
| 2026-07-21 | KRW 3.885,00 | +3,74 % | KRW 3.800,00 | KRW 3.930,00 | KRW 3.530,00 | 288,82K |
| 2026-07-20 | KRW 3.745,00 | -6,38 % | KRW 4.000,00 | KRW 4.190,00 | KRW 3.700,00 | 405,60K |
| 2026-07-16 | KRW 4.000,00 | 0,00 % | KRW 4.045,00 | KRW 4.125,00 | KRW 3.960,00 | 346,39K |
| 2026-07-15 | KRW 4.000,00 | +6,24 % | KRW 3.905,00 | KRW 4.085,00 | KRW 3.900,00 | 274,51K |
| 2026-07-14 | KRW 3.765,00 | -0,92 % | KRW 3.810,00 | KRW 3.815,00 | KRW 3.665,00 | 216,74K |
| 2026-07-13 | KRW 3.800,00 | -2,81 % | KRW 3.910,00 | KRW 4.000,00 | KRW 3.730,00 | 206,47K |
| 2026-07-10 | KRW 3.910,00 | +5,68 % | KRW 3.750,00 | KRW 3.940,00 | KRW 3.595,00 | 198,78K |
| 2026-07-09 | KRW 3.700,00 | +0,54 % | KRW 3.635,00 | KRW 3.780,00 | KRW 3.635,00 | 203,11K |
| 2026-07-08 | KRW 3.680,00 | -4,17 % | KRW 3.870,00 | KRW 3.870,00 | KRW 3.655,00 | 233,26K |
| 2026-07-07 | KRW 3.840,00 | -0,65 % | KRW 3.865,00 | KRW 4.035,00 | KRW 3.745,00 | 321,99K |
| 2026-07-06 | KRW 3.865,00 | 0,00 % | KRW 3.865,00 | KRW 3.945,00 | KRW 3.780,00 | 189,33K |
| 2026-07-03 | KRW 3.865,00 | +3,07 % | KRW 3.750,00 | KRW 3.865,00 | KRW 3.630,00 | 188,83K |
| 2026-07-02 | KRW 3.750,00 | -4,21 % | KRW 3.905,00 | KRW 3.905,00 | KRW 3.715,00 | 210,39K |
| 2026-07-01 | KRW 3.915,00 | +1,03 % | KRW 3.905,00 | KRW 3.995,00 | KRW 3.865,00 | 171,07K |
| 2026-06-30 | KRW 3.875,00 | -3,73 % | KRW 3.970,00 | KRW 4.120,00 | KRW 3.735,00 | 218,43K |
| 2026-06-29 | KRW 4.025,00 | +10,27 % | KRW 3.555,00 | KRW 4.230,00 | KRW 3.555,00 | 533,08K |
| 2026-06-26 | KRW 3.650,00 | -3,95 % | KRW 3.755,00 | KRW 3.790,00 | KRW 3.570,00 | 332,12K |
| 2026-06-25 | KRW 3.800,00 | -3,06 % | KRW 3.905,00 | KRW 4.005,00 | KRW 3.790,00 | 224,26K |
| 2026-06-24 | KRW 3.920,00 | -0,88 % | KRW 3.850,00 | KRW 4.025,00 | KRW 3.755,00 | 245,83K |
| 2026-06-23 | KRW 3.955,00 | -2,94 % | KRW 4.050,00 | KRW 4.120,00 | KRW 3.935,00 | 291,42K |
| 2026-06-22 | KRW 4.075,00 | -2,28 % | KRW 4.070,00 | KRW 4.195,00 | KRW 4.010,00 | 180,74K |
| 2026-06-19 | KRW 4.170,00 | -0,24 % | KRW 4.185,00 | KRW 4.190,00 | KRW 4.030,00 | 299,27K |
| 2026-06-18 | KRW 4.180,00 | -3,69 % | KRW 4.290,00 | KRW 4.290,00 | KRW 4.165,00 | 243,74K |
| 2026-06-17 | KRW 4.340,00 | -3,66 % | KRW 4.500,00 | KRW 4.505,00 | KRW 4.200,00 | 515,95K |
| 2026-06-16 | KRW 4.505,00 | +0,45 % | KRW 4.550,00 | KRW 4.610,00 | KRW 4.405,00 | 217,88K |
| 2026-06-15 | KRW 4.485,00 | -0,55 % | KRW 4.550,00 | KRW 4.740,00 | KRW 4.475,00 | 280,50K |
| 2026-06-12 | KRW 4.510,00 | +1,58 % | KRW 4.550,00 | KRW 4.665,00 | KRW 4.445,00 | 328,89K |
| 2026-06-11 | KRW 4.440,00 | -1,11 % | KRW 4.400,00 | KRW 4.495,00 | KRW 4.285,00 | 263,77K |
| 2026-06-10 | KRW 4.490,00 | -4,77 % | KRW 4.690,00 | KRW 4.850,00 | KRW 4.300,00 | 29 |
| 2026-06-09 | KRW 4.715,00 | +3,40 % | KRW 4.560,00 | KRW 4.790,00 | KRW 4.560,00 | 240,87K |
| 2026-06-08 | KRW 4.560,00 | -7,51 % | KRW 4.635,00 | KRW 4.765,00 | KRW 4.525,00 | 315,41K |
| 2026-06-05 | KRW 4.930,00 | -1,60 % | KRW 5.010,00 | KRW 5.060,00 | KRW 4.550,00 | 289,07K |
| 2026-06-04 | KRW 5.010,00 | +1,62 % | KRW 4.930,00 | KRW 5.190,00 | KRW 4.860,00 | 220,66K |
| 2026-06-02 | KRW 4.930,00 | -3,71 % | KRW 5.120,00 | KRW 5.210,00 | KRW 4.855,00 | 426,30K |
| 2026-06-01 | KRW 5.120,00 | -9,38 % | KRW 5.600,00 | KRW 5.620,00 | KRW 5.080,00 | 741,50K |
| 2026-05-29 | KRW 5.650,00 | +2,91 % | KRW 5.590,00 | KRW 5.930,00 | KRW 5.300,00 | 572,20K |
| 2026-05-28 | KRW 5.490,00 | -7,89 % | KRW 6.100,00 | KRW 6.110,00 | KRW 5.390,00 | 591,49K |
| 2026-05-27 | KRW 5.960,00 | -10,51 % | KRW 6.700,00 | KRW 6.710,00 | KRW 5.880,00 | 1,38M |
| 2026-05-26 | KRW 6.660,00 | +22,20 % | KRW 5.660,00 | KRW 6.910,00 | KRW 5.620,00 | 3,47M |
| 2026-05-22 | KRW 5.450,00 | +2,25 % | KRW 5.300,00 | KRW 5.450,00 | KRW 5.200,00 | 154,50K |