Samyoung M-Tek Co., Ltd. 054540
KRX · Südkorea · Produzierendes Gewerbe
KRW 7.220,00+270,00 (+3,88 %)
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 7.220,00 | +3,88 % | KRW 6.950,00 | KRW 7.470,00 | KRW 6.910,00 | 217,87K |
| 2026-10-01 | KRW 6.950,00 | +1,91 % | KRW 6.880,00 | KRW 6.950,00 | KRW 6.700,00 | 73,32K |
| 2026-09-30 | KRW 6.820,00 | +4,12 % | KRW 6.610,00 | KRW 7.260,00 | KRW 6.610,00 | 146,23K |
| 2026-09-29 | KRW 6.550,00 | -2,82 % | KRW 6.680,00 | KRW 6.690,00 | KRW 6.470,00 | 52,92K |
| 2026-09-28 | KRW 6.740,00 | +3,22 % | KRW 6.530,00 | KRW 6.810,00 | KRW 6.510,00 | 45,25K |
| 2026-09-23 | KRW 6.530,00 | -2,83 % | KRW 6.700,00 | KRW 6.790,00 | KRW 6.420,00 | 56,11K |
| 2026-09-22 | KRW 6.720,00 | +0,30 % | KRW 6.720,00 | KRW 6.840,00 | KRW 6.690,00 | 77,33K |
| 2026-09-21 | KRW 6.700,00 | 0,00 % | KRW 6.750,00 | KRW 6.780,00 | KRW 6.600,00 | 51,83K |
| 2026-09-18 | KRW 6.700,00 | +0,60 % | KRW 6.780,00 | KRW 6.810,00 | KRW 6.550,00 | 60,91K |
| 2026-09-17 | KRW 6.660,00 | +3,26 % | KRW 6.420,00 | KRW 6.840,00 | KRW 6.420,00 | 85,99K |
| 2026-09-16 | KRW 6.450,00 | -0,92 % | KRW 6.590,00 | KRW 6.600,00 | KRW 6.350,00 | 47,57K |
| 2026-09-15 | KRW 6.510,00 | -1,36 % | KRW 6.600,00 | KRW 6.650,00 | KRW 6.440,00 | 39,64K |
| 2026-09-14 | KRW 6.600,00 | -2,80 % | KRW 6.790,00 | KRW 6.850,00 | KRW 6.580,00 | 43,56K |
| 2026-09-11 | KRW 6.790,00 | +0,89 % | KRW 6.610,00 | KRW 7.010,00 | KRW 6.590,00 | 115,61K |
| 2026-09-10 | KRW 6.730,00 | +0,15 % | KRW 6.660,00 | KRW 6.920,00 | KRW 6.500,00 | 79,64K |
| 2026-09-09 | KRW 6.720,00 | +1,82 % | KRW 6.660,00 | KRW 6.840,00 | KRW 6.640,00 | 66,04K |
| 2026-09-08 | KRW 6.600,00 | 0,00 % | KRW 6.600,00 | KRW 6.870,00 | KRW 6.600,00 | 73,28K |
| 2026-09-07 | KRW 6.600,00 | +0,76 % | KRW 6.550,00 | KRW 6.660,00 | KRW 6.400,00 | 67,12K |
| 2026-09-04 | KRW 6.550,00 | +2,34 % | KRW 6.460,00 | KRW 6.560,00 | KRW 6.410,00 | 34,88K |
| 2026-09-03 | KRW 6.400,00 | +1,43 % | KRW 6.380,00 | KRW 6.650,00 | KRW 6.200,00 | 97,04K |
| 2026-09-02 | KRW 6.310,00 | -3,37 % | KRW 6.490,00 | KRW 6.520,00 | KRW 6.280,00 | 30,11K |
| 2026-09-01 | KRW 6.530,00 | -0,76 % | KRW 6.600,00 | KRW 6.660,00 | KRW 6.420,00 | 49,06K |
| 2026-08-31 | KRW 6.580,00 | 0,00 % | KRW 6.500,00 | KRW 6.640,00 | KRW 6.300,00 | 56,06K |
| 2026-08-28 | KRW 6.580,00 | +0,30 % | KRW 6.570,00 | KRW 6.790,00 | KRW 6.520,00 | 73,89K |
| 2026-08-27 | KRW 6.560,00 | +1,08 % | KRW 6.550,00 | KRW 6.660,00 | KRW 6.500,00 | 49,55K |
| 2026-08-26 | KRW 6.490,00 | +0,46 % | KRW 6.410,00 | KRW 6.560,00 | KRW 6.370,00 | 84,68K |
| 2026-08-25 | KRW 6.460,00 | +5,21 % | KRW 6.080,00 | KRW 6.500,00 | KRW 5.870,00 | 89,36K |
| 2026-08-24 | KRW 6.140,00 | -0,97 % | KRW 6.210,00 | KRW 6.330,00 | KRW 6.080,00 | 112,60K |
| 2026-08-21 | KRW 6.200,00 | -5,20 % | KRW 6.410,00 | KRW 6.570,00 | KRW 6.070,00 | 86,54K |
| 2026-08-20 | KRW 6.540,00 | +0,46 % | KRW 6.600,00 | KRW 6.700,00 | KRW 6.250,00 | 80,06K |
| 2026-08-19 | KRW 6.510,00 | -4,55 % | KRW 6.560,00 | KRW 6.800,00 | KRW 6.490,00 | 63,10K |
| 2026-08-18 | KRW 6.820,00 | -5,28 % | KRW 7.190,00 | KRW 7.220,00 | KRW 6.720,00 | 108,95K |
| 2026-08-14 | KRW 7.200,00 | -0,28 % | KRW 7.460,00 | KRW 7.550,00 | KRW 7.000,00 | 127,07K |
| 2026-08-13 | KRW 7.220,00 | +0,84 % | KRW 7.200,00 | KRW 7.450,00 | KRW 7.160,00 | 107,12K |
| 2026-08-12 | KRW 7.160,00 | +2,14 % | KRW 7.060,00 | KRW 7.220,00 | KRW 6.930,00 | 92,77K |
| 2026-08-11 | KRW 7.010,00 | -0,43 % | KRW 7.030,00 | KRW 7.370,00 | KRW 6.800,00 | 103,54K |
| 2026-08-10 | KRW 7.040,00 | +7,98 % | KRW 6.650,00 | KRW 7.080,00 | KRW 6.590,00 | 150,67K |
| 2026-08-07 | KRW 6.520,00 | -2,83 % | KRW 6.830,00 | KRW 6.840,00 | KRW 6.385,00 | 126,10K |
| 2026-08-06 | KRW 6.710,00 | -1,76 % | KRW 6.990,00 | KRW 7.000,00 | KRW 6.570,00 | 143,80K |
| 2026-08-05 | KRW 6.830,00 | +6,72 % | KRW 6.550,00 | KRW 6.910,00 | KRW 6.530,00 | 198,97K |
| 2026-08-04 | KRW 6.400,00 | +6,31 % | KRW 6.080,00 | KRW 6.450,00 | KRW 6.080,00 | 108,90K |
| 2026-08-03 | KRW 6.020,00 | -0,50 % | KRW 5.910,00 | KRW 6.270,00 | KRW 5.750,00 | 138,92K |
| 2026-07-31 | KRW 6.050,00 | +14,37 % | KRW 5.550,00 | KRW 6.080,00 | KRW 5.510,00 | 218,78K |
| 2026-07-30 | KRW 5.290,00 | -5,20 % | KRW 5.160,00 | KRW 5.880,00 | KRW 5.160,00 | 484,44K |
| 2026-07-29 | KRW 5.580,00 | -13,35 % | KRW 6.760,00 | KRW 6.940,00 | KRW 5.370,00 | 614,37K |
| 2026-07-28 | KRW 6.440,00 | -5,29 % | KRW 6.530,00 | KRW 7.970,00 | KRW 6.350,00 | 2,07M |
| 2026-07-27 | KRW 6.800,00 | -6,34 % | KRW 7.040,00 | KRW 7.400,00 | KRW 6.630,00 | 521,42K |
| 2026-07-24 | KRW 7.260,00 | +11,01 % | KRW 6.550,00 | KRW 8.170,00 | KRW 6.440,00 | 4,04M |
| 2026-07-23 | KRW 6.540,00 | +8,64 % | KRW 6.070,00 | KRW 6.540,00 | KRW 6.070,00 | 79,80K |
| 2026-07-22 | KRW 6.020,00 | -0,17 % | KRW 6.100,00 | KRW 6.360,00 | KRW 6.000,00 | 76,24K |
| 2026-07-21 | KRW 6.030,00 | +0,50 % | KRW 6.000,00 | KRW 6.170,00 | KRW 5.820,00 | 65,20K |
| 2026-07-20 | KRW 6.000,00 | -4,76 % | KRW 6.650,00 | KRW 6.800,00 | KRW 5.940,00 | 124,53K |
| 2026-07-16 | KRW 6.300,00 | -3,08 % | KRW 6.850,00 | KRW 6.850,00 | KRW 6.210,00 | 105,96K |
| 2026-07-15 | KRW 6.500,00 | +6,38 % | KRW 6.240,00 | KRW 6.560,00 | KRW 6.240,00 | 59,63K |
| 2026-07-14 | KRW 6.110,00 | -3,93 % | KRW 6.330,00 | KRW 6.360,00 | KRW 5.810,00 | 125,94K |
| 2026-07-13 | KRW 6.360,00 | -7,29 % | KRW 6.920,00 | KRW 7.130,00 | KRW 6.240,00 | 82,53K |
| 2026-07-10 | KRW 6.860,00 | +6,85 % | KRW 6.420,00 | KRW 6.960,00 | KRW 6.420,00 | 72,58K |
| 2026-07-09 | KRW 6.420,00 | +1,58 % | KRW 6.350,00 | KRW 6.710,00 | KRW 6.250,00 | 104,65K |
| 2026-07-08 | KRW 6.320,00 | -6,37 % | KRW 6.630,00 | KRW 6.860,00 | KRW 6.150,00 | 137,29K |
| 2026-07-07 | KRW 6.750,00 | -10,95 % | KRW 7.120,00 | KRW 7.170,00 | KRW 6.660,00 | 150,02K |
| 2026-07-06 | KRW 7.580,00 | +2,29 % | KRW 7.470,00 | KRW 7.760,00 | KRW 7.200,00 | 79,57K |
| 2026-07-03 | KRW 7.410,00 | +3,93 % | KRW 7.100,00 | KRW 7.480,00 | KRW 6.820,00 | 69,93K |
| 2026-07-02 | KRW 7.130,00 | -7,64 % | KRW 7.530,00 | KRW 7.680,00 | KRW 7.050,00 | 84,76K |
| 2026-07-01 | KRW 7.720,00 | +5,32 % | KRW 7.380,00 | KRW 7.760,00 | KRW 7.380,00 | 73,52K |
| 2026-06-30 | KRW 7.330,00 | -4,31 % | KRW 7.710,00 | KRW 7.730,00 | KRW 7.200,00 | 74,97K |
| 2026-06-29 | KRW 7.660,00 | +10,22 % | KRW 6.900,00 | KRW 7.730,00 | KRW 6.900,00 | 142,34K |
| 2026-06-26 | KRW 6.950,00 | -7,33 % | KRW 7.600,00 | KRW 7.700,00 | KRW 6.750,00 | 139,74K |
| 2026-06-25 | KRW 7.500,00 | -1,96 % | KRW 7.650,00 | KRW 7.970,00 | KRW 7.450,00 | 98,70K |
| 2026-06-24 | KRW 7.650,00 | +1,32 % | KRW 7.450,00 | KRW 7.850,00 | KRW 7.420,00 | 84,81K |
| 2026-06-23 | KRW 7.550,00 | -8,82 % | KRW 8.130,00 | KRW 8.430,00 | KRW 7.550,00 | 167,86K |
| 2026-06-22 | KRW 8.280,00 | -3,38 % | KRW 8.570,00 | KRW 9.000,00 | KRW 8.190,00 | 94,29K |
| 2026-06-19 | KRW 8.570,00 | -6,03 % | KRW 9.020,00 | KRW 9.120,00 | KRW 8.250,00 | 112,98K |
| 2026-06-18 | KRW 9.120,00 | -5,20 % | KRW 9.700,00 | KRW 9.700,00 | KRW 9.000,00 | 106,24K |
| 2026-06-17 | KRW 9.620,00 | +2,34 % | KRW 9.400,00 | KRW 10.090,00 | KRW 9.290,00 | 203,69K |
| 2026-06-16 | KRW 9.400,00 | +1,95 % | KRW 9.450,00 | KRW 9.990,00 | KRW 9.000,00 | 220,31K |
| 2026-06-15 | KRW 9.220,00 | +3,95 % | KRW 9.280,00 | KRW 9.480,00 | KRW 9.030,00 | 144,22K |
| 2026-06-12 | KRW 8.870,00 | +4,23 % | KRW 8.660,00 | KRW 9.290,00 | KRW 8.660,00 | 98,22K |
| 2026-06-11 | KRW 8.510,00 | -0,47 % | KRW 8.150,00 | KRW 8.510,00 | KRW 8.020,00 | 64,84K |
| 2026-06-10 | KRW 8.550,00 | +1,42 % | KRW 8.430,00 | KRW 8.850,00 | KRW 8.290,00 | 6 |
| 2026-06-09 | KRW 8.430,00 | +6,04 % | KRW 7.950,00 | KRW 8.740,00 | KRW 7.950,00 | 119,10K |
| 2026-06-08 | KRW 7.950,00 | -8,73 % | KRW 7.970,00 | KRW 8.490,00 | KRW 7.730,00 | 173,82K |
| 2026-06-05 | KRW 8.710,00 | -5,12 % | KRW 9.170,00 | KRW 9.170,00 | KRW 8.500,00 | 101,41K |
| 2026-06-04 | KRW 9.180,00 | +3,15 % | KRW 9.100,00 | KRW 9.510,00 | KRW 8.890,00 | 118,72K |
| 2026-06-02 | KRW 8.900,00 | -2,73 % | KRW 8.850,00 | KRW 9.140,00 | KRW 8.500,00 | 182,77K |
| 2026-06-01 | KRW 9.150,00 | -4,09 % | KRW 9.530,00 | KRW 9.570,00 | KRW 8.900,00 | 157,75K |
| 2026-05-29 | KRW 9.540,00 | -4,60 % | KRW 10.000,00 | KRW 10.110,00 | KRW 9.250,00 | 155,77K |
| 2026-05-28 | KRW 10.000,00 | -5,21 % | KRW 10.560,00 | KRW 10.590,00 | KRW 9.510,00 | 180,48K |
| 2026-05-27 | KRW 10.550,00 | -5,30 % | KRW 11.140,00 | KRW 11.150,00 | KRW 10.360,00 | 165,17K |
| 2026-05-26 | KRW 11.140,00 | +3,63 % | KRW 11.070,00 | KRW 12.090,00 | KRW 10.770,00 | 481,73K |
| 2026-05-22 | KRW 10.750,00 | +4,57 % | KRW 10.450,00 | KRW 10.810,00 | KRW 10.410,00 | 154,21K |