Samjin LND Co., Ltd 054090
KRX · Südkorea · Langlebige Konsumgüter
KRW 1.007,00+5,00 (+0,50 %)
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 1.002,00 | -0,10 % | KRW 994,00 | KRW 1.017,00 | KRW 960,00 | 90,24K |
| 2026-09-30 | KRW 1.003,00 | +0,30 % | KRW 1.012,00 | KRW 1.031,00 | KRW 980,00 | 28,62K |
| 2026-09-29 | KRW 1.000,00 | -0,60 % | KRW 1.006,00 | KRW 1.014,00 | KRW 983,00 | 62,45K |
| 2026-09-28 | KRW 1.006,00 | +0,20 % | KRW 1.030,00 | KRW 1.030,00 | KRW 995,00 | 62,65K |
| 2026-09-23 | KRW 1.004,00 | -1,86 % | KRW 1.023,00 | KRW 1.023,00 | KRW 990,00 | 56,91K |
| 2026-09-22 | KRW 1.023,00 | -0,39 % | KRW 1.029,00 | KRW 1.043,00 | KRW 997,00 | 106,53K |
| 2026-09-21 | KRW 1.027,00 | -0,29 % | KRW 1.048,00 | KRW 1.048,00 | KRW 1.012,00 | 47,00K |
| 2026-09-18 | KRW 1.030,00 | +0,49 % | KRW 1.039,00 | KRW 1.039,00 | KRW 1.001,00 | 80,67K |
| 2026-09-17 | KRW 1.025,00 | +1,38 % | KRW 1.000,00 | KRW 1.051,00 | KRW 1.000,00 | 42,58K |
| 2026-09-16 | KRW 1.011,00 | -2,51 % | KRW 1.037,00 | KRW 1.037,00 | KRW 1.000,00 | 91,50K |
| 2026-09-15 | KRW 1.037,00 | -0,10 % | KRW 1.038,00 | KRW 1.051,00 | KRW 1.022,00 | 59,01K |
| 2026-09-14 | KRW 1.038,00 | -1,24 % | KRW 1.051,00 | KRW 1.062,00 | KRW 1.020,00 | 110,12K |
| 2026-09-11 | KRW 1.051,00 | -0,85 % | KRW 1.050,00 | KRW 1.077,00 | KRW 1.039,00 | 63,72K |
| 2026-09-10 | KRW 1.060,00 | +0,95 % | KRW 1.049,00 | KRW 1.082,00 | KRW 1.010,00 | 163,73K |
| 2026-09-09 | KRW 1.050,00 | +0,48 % | KRW 1.046,00 | KRW 1.058,00 | KRW 1.029,00 | 97,11K |
| 2026-09-08 | KRW 1.045,00 | +0,48 % | KRW 1.051,00 | KRW 1.112,00 | KRW 1.033,00 | 117,69K |
| 2026-09-07 | KRW 1.040,00 | +2,77 % | KRW 1.034,00 | KRW 1.088,00 | KRW 1.030,00 | 164,38K |
| 2026-09-04 | KRW 1.012,00 | -1,75 % | KRW 1.040,00 | KRW 1.165,00 | KRW 1.000,00 | 1,17M |
| 2026-09-03 | KRW 1.030,00 | +1,28 % | KRW 1.018,00 | KRW 1.090,00 | KRW 1.018,00 | 198,16K |
| 2026-09-02 | KRW 1.017,00 | +1,70 % | KRW 1.000,00 | KRW 1.040,00 | KRW 992,00 | 148,48K |
| 2026-09-01 | KRW 1.000,00 | +1,01 % | KRW 983,00 | KRW 1.010,00 | KRW 965,00 | 41,52K |
| 2026-08-31 | KRW 990,00 | -0,50 % | KRW 995,00 | KRW 997,00 | KRW 962,00 | 56,50K |
| 2026-08-28 | KRW 995,00 | +2,16 % | KRW 984,00 | KRW 998,00 | KRW 952,00 | 60,82K |
| 2026-08-27 | KRW 974,00 | +2,74 % | KRW 957,00 | KRW 984,00 | KRW 955,00 | 37,89K |
| 2026-08-26 | KRW 948,00 | -4,24 % | KRW 998,00 | KRW 998,00 | KRW 945,00 | 56,82K |
| 2026-08-25 | KRW 990,00 | +1,02 % | KRW 986,00 | KRW 990,00 | KRW 941,00 | 52,82K |
| 2026-08-24 | KRW 980,00 | +2,51 % | KRW 975,00 | KRW 987,00 | KRW 907,00 | 52,26K |
| 2026-08-21 | KRW 956,00 | -0,21 % | KRW 968,00 | KRW 969,00 | KRW 938,00 | 30,80K |
| 2026-08-20 | KRW 958,00 | +1,05 % | KRW 941,00 | KRW 966,00 | KRW 917,00 | 49,58K |
| 2026-08-19 | KRW 948,00 | -1,04 % | KRW 931,00 | KRW 958,00 | KRW 918,00 | 28,37K |
| 2026-08-18 | KRW 958,00 | +0,52 % | KRW 972,00 | KRW 972,00 | KRW 910,00 | 79,62K |
| 2026-08-14 | KRW 953,00 | -6,29 % | KRW 999,00 | KRW 1.003,00 | KRW 949,00 | 235,06K |
| 2026-08-13 | KRW 1.017,00 | +0,20 % | KRW 1.021,00 | KRW 1.036,00 | KRW 957,00 | 196,44K |
| 2026-08-12 | KRW 1.015,00 | +5,18 % | KRW 967,00 | KRW 1.028,00 | KRW 965,00 | 210,00K |
| 2026-08-11 | KRW 965,00 | +0,31 % | KRW 990,00 | KRW 990,00 | KRW 950,00 | 94,69K |
| 2026-08-10 | KRW 962,00 | +2,34 % | KRW 956,00 | KRW 962,00 | KRW 900,00 | 105,72K |
| 2026-08-07 | KRW 940,00 | +2,73 % | KRW 920,00 | KRW 952,00 | KRW 911,00 | 57,06K |
| 2026-08-06 | KRW 915,00 | -4,69 % | KRW 959,00 | KRW 959,00 | KRW 894,00 | 61,17K |
| 2026-08-05 | KRW 960,00 | -2,34 % | KRW 967,00 | KRW 989,00 | KRW 923,00 | 69,93K |
| 2026-08-04 | KRW 983,00 | 0,00 % | KRW 978,00 | KRW 984,00 | KRW 950,00 | 90,55K |
| 2026-08-03 | KRW 983,00 | -4,56 % | KRW 1.012,00 | KRW 1.012,00 | KRW 950,00 | 81,29K |
| 2026-07-31 | KRW 1.030,00 | +19,08 % | KRW 865,00 | KRW 1.031,00 | KRW 865,00 | 156,05K |
| 2026-07-30 | KRW 865,00 | -4,74 % | KRW 876,00 | KRW 907,00 | KRW 861,00 | 84,20K |
| 2026-07-29 | KRW 908,00 | -4,32 % | KRW 935,00 | KRW 942,00 | KRW 861,00 | 131,76K |
| 2026-07-28 | KRW 949,00 | -0,21 % | KRW 951,00 | KRW 951,00 | KRW 906,00 | 72,55K |
| 2026-07-27 | KRW 951,00 | +4,51 % | KRW 912,00 | KRW 960,00 | KRW 902,00 | 120,01K |
| 2026-07-24 | KRW 910,00 | +0,11 % | KRW 909,00 | KRW 927,00 | KRW 900,00 | 45,83K |
| 2026-07-23 | KRW 909,00 | +2,13 % | KRW 899,00 | KRW 918,00 | KRW 892,00 | 38,55K |
| 2026-07-22 | KRW 890,00 | 0,00 % | KRW 909,00 | KRW 939,00 | KRW 890,00 | 66,56K |
| 2026-07-21 | KRW 890,00 | -0,89 % | KRW 890,00 | KRW 925,00 | KRW 877,00 | 49,74K |
| 2026-07-20 | KRW 898,00 | -4,16 % | KRW 931,00 | KRW 931,00 | KRW 890,00 | 66,01K |
| 2026-07-16 | KRW 937,00 | +1,08 % | KRW 927,00 | KRW 946,00 | KRW 912,00 | 53,95K |
| 2026-07-15 | KRW 927,00 | +4,04 % | KRW 891,00 | KRW 939,00 | KRW 880,00 | 86,40K |
| 2026-07-14 | KRW 891,00 | -0,78 % | KRW 888,00 | KRW 940,00 | KRW 836,00 | 206,46K |
| 2026-07-13 | KRW 898,00 | -4,37 % | KRW 939,00 | KRW 974,00 | KRW 898,00 | 108,00K |
| 2026-07-10 | KRW 939,00 | +2,40 % | KRW 917,00 | KRW 946,00 | KRW 891,00 | 81,28K |
| 2026-07-09 | KRW 917,00 | +3,38 % | KRW 890,00 | KRW 923,00 | KRW 867,00 | 62,43K |
| 2026-07-08 | KRW 887,00 | -9,40 % | KRW 979,00 | KRW 979,00 | KRW 872,00 | 276,65K |
| 2026-07-07 | KRW 979,00 | -0,31 % | KRW 992,00 | KRW 1.006,00 | KRW 964,00 | 167,09K |
| 2026-07-06 | KRW 982,00 | +0,61 % | KRW 976,00 | KRW 994,00 | KRW 953,00 | 130,45K |
| 2026-07-03 | KRW 976,00 | +2,20 % | KRW 955,00 | KRW 983,00 | KRW 922,00 | 153,01K |
| 2026-07-02 | KRW 955,00 | -5,73 % | KRW 1.004,00 | KRW 1.012,00 | KRW 931,00 | 204,51K |
| 2026-07-01 | KRW 1.013,00 | -1,17 % | KRW 1.062,00 | KRW 1.062,00 | KRW 983,00 | 297,94K |
| 2026-06-30 | KRW 1.025,00 | +5,13 % | KRW 977,00 | KRW 1.064,00 | KRW 977,00 | 485,57K |
| 2026-06-29 | KRW 975,00 | +8,21 % | KRW 902,00 | KRW 1.040,00 | KRW 900,00 | 387,75K |
| 2026-06-26 | KRW 901,00 | -4,66 % | KRW 945,00 | KRW 966,00 | KRW 851,00 | 294,46K |
| 2026-06-25 | KRW 945,00 | +5,47 % | KRW 896,00 | KRW 962,00 | KRW 866,00 | 202,34K |
| 2026-06-24 | KRW 896,00 | +0,90 % | KRW 888,00 | KRW 910,00 | KRW 840,00 | 152,80K |
| 2026-06-23 | KRW 888,00 | -6,03 % | KRW 935,00 | KRW 946,00 | KRW 860,00 | 289,52K |
| 2026-06-22 | KRW 945,00 | +5,59 % | KRW 895,00 | KRW 984,00 | KRW 868,00 | 280,50K |
| 2026-06-19 | KRW 895,00 | -1,54 % | KRW 932,00 | KRW 932,00 | KRW 880,00 | 68,70K |
| 2026-06-18 | KRW 909,00 | -2,78 % | KRW 924,00 | KRW 935,00 | KRW 880,00 | 70,34K |
| 2026-06-17 | KRW 935,00 | -0,53 % | KRW 932,00 | KRW 947,00 | KRW 921,00 | 40,31K |
| 2026-06-16 | KRW 940,00 | -0,21 % | KRW 952,00 | KRW 971,00 | KRW 870,00 | 81,14K |
| 2026-06-15 | KRW 942,00 | 0,00 % | KRW 943,00 | KRW 993,00 | KRW 921,00 | 93,51K |
| 2026-06-12 | KRW 942,00 | +2,50 % | KRW 915,00 | KRW 957,00 | KRW 909,00 | 62,30K |
| 2026-06-11 | KRW 919,00 | -0,97 % | KRW 949,00 | KRW 949,00 | KRW 894,00 | 90,65K |
| 2026-06-10 | KRW 928,00 | +4,98 % | KRW 893,00 | KRW 1.006,00 | KRW 892,00 | 161 |
| 2026-06-09 | KRW 884,00 | +4,49 % | KRW 873,00 | KRW 895,00 | KRW 846,00 | 106,36K |
| 2026-06-08 | KRW 846,00 | -5,26 % | KRW 893,00 | KRW 900,00 | KRW 780,00 | 194,08K |
| 2026-06-05 | KRW 893,00 | -1,98 % | KRW 930,00 | KRW 930,00 | KRW 890,00 | 86,23K |
| 2026-06-04 | KRW 911,00 | -2,67 % | KRW 950,00 | KRW 979,00 | KRW 892,00 | 125,24K |
| 2026-06-02 | KRW 936,00 | +3,08 % | KRW 904,00 | KRW 995,00 | KRW 889,00 | 364,14K |
| 2026-06-01 | KRW 908,00 | -5,02 % | KRW 957,00 | KRW 1.020,00 | KRW 883,00 | 400,13K |
| 2026-05-29 | KRW 956,00 | -7,00 % | KRW 1.027,00 | KRW 1.053,00 | KRW 940,00 | 270,52K |
| 2026-05-28 | KRW 1.028,00 | +1,58 % | KRW 1.012,00 | KRW 1.040,00 | KRW 997,00 | 286,34K |
| 2026-05-27 | KRW 1.012,00 | -6,38 % | KRW 1.081,00 | KRW 1.085,00 | KRW 1.012,00 | 265,39K |
| 2026-05-26 | KRW 1.081,00 | -0,28 % | KRW 1.084,00 | KRW 1.118,00 | KRW 1.070,00 | 170,28K |
| 2026-05-22 | KRW 1.084,00 | +2,75 % | KRW 1.055,00 | KRW 1.091,00 | KRW 1.050,00 | 187,50K |
| 2026-05-21 | KRW 1.055,00 | +1,93 % | KRW 1.040,00 | KRW 1.108,00 | KRW 1.040,00 | 269,42K |