Shinwha Intertek Co., Ltd. 056700
KRX · Südkorea · Prozessindustrie
KRW 1.415,00+2,00 (+0,14 %)
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 1.415,00 | +0,14 % | KRW 1.413,00 | KRW 1.415,00 | KRW 1.400,00 | 22,35K |
| 2026-10-01 | KRW 1.413,00 | -0,14 % | KRW 1.410,00 | KRW 1.415,00 | KRW 1.401,00 | 52,51K |
| 2026-09-30 | KRW 1.415,00 | -0,07 % | KRW 1.416,00 | KRW 1.418,00 | KRW 1.407,00 | 17,93K |
| 2026-09-29 | KRW 1.416,00 | -0,14 % | KRW 1.417,00 | KRW 1.418,00 |
| KRW 1.409,00 |
| 9,84K |
| 2026-09-28 | KRW 1.418,00 | +0,14 % | KRW 1.409,00 | KRW 1.422,00 | KRW 1.404,00 | 15,61K |
| 2026-09-23 | KRW 1.416,00 | -0,07 % | KRW 1.418,00 | KRW 1.418,00 | KRW 1.400,00 | 40,71K |
| 2026-09-22 | KRW 1.417,00 | +0,07 % | KRW 1.411,00 | KRW 1.417,00 | KRW 1.407,00 | 21,27K |
| 2026-09-21 | KRW 1.416,00 | 0,00 % | KRW 1.423,00 | KRW 1.423,00 | KRW 1.407,00 | 39,91K |
| 2026-09-18 | KRW 1.416,00 | -0,28 % | KRW 1.420,00 | KRW 1.423,00 | KRW 1.409,00 | 81,09K |
| 2026-09-17 | KRW 1.420,00 | -0,21 % | KRW 1.419,00 | KRW 1.422,00 | KRW 1.409,00 | 42,26K |
| 2026-09-16 | KRW 1.423,00 | 0,00 % | KRW 1.420,00 | KRW 1.424,00 | KRW 1.411,00 | 54,77K |
| 2026-09-15 | KRW 1.423,00 | -0,84 % | KRW 1.434,00 | KRW 1.435,00 | KRW 1.410,00 | 76,32K |
| 2026-09-14 | KRW 1.435,00 | +0,14 % | KRW 1.432,00 | KRW 1.440,00 | KRW 1.415,00 | 36,79K |
| 2026-09-11 | KRW 1.433,00 | +0,28 % | KRW 1.427,00 | KRW 1.433,00 | KRW 1.409,00 | 56,31K |
| 2026-09-10 | KRW 1.429,00 | +0,42 % | KRW 1.422,00 | KRW 1.429,00 | KRW 1.409,00 | 50,13K |
| 2026-09-09 | KRW 1.423,00 | -0,14 % | KRW 1.425,00 | KRW 1.430,00 | KRW 1.417,00 | 38,40K |
| 2026-09-08 | KRW 1.425,00 | 0,00 % | KRW 1.424,00 | KRW 1.434,00 | KRW 1.412,00 | 46,80K |
| 2026-09-07 | KRW 1.425,00 | +0,21 % | KRW 1.422,00 | KRW 1.431,00 | KRW 1.418,00 | 31,86K |
| 2026-09-04 | KRW 1.422,00 | 0,00 % | KRW 1.422,00 | KRW 1.427,00 | KRW 1.405,00 | 28,01K |
| 2026-09-03 | KRW 1.422,00 | +0,14 % | KRW 1.420,00 | KRW 1.429,00 | KRW 1.413,00 | 42,23K |
| 2026-09-02 | KRW 1.420,00 | -0,35 % | KRW 1.420,00 | KRW 1.432,00 | KRW 1.404,00 | 18,13K |
| 2026-09-01 | KRW 1.425,00 | -0,56 % | KRW 1.433,00 | KRW 1.433,00 | KRW 1.418,00 | 9,29K |
| 2026-08-31 | KRW 1.433,00 | +1,49 % | KRW 1.411,00 | KRW 1.433,00 | KRW 1.406,00 | 14,42K |
| 2026-08-28 | KRW 1.412,00 | +0,14 % | KRW 1.408,00 | KRW 1.412,00 | KRW 1.390,00 | 43,39K |
| 2026-08-27 | KRW 1.410,00 | +0,28 % | KRW 1.406,00 | KRW 1.419,00 | KRW 1.404,00 | 5,69K |
| 2026-08-26 | KRW 1.406,00 | -0,21 % | KRW 1.409,00 | KRW 1.420,00 | KRW 1.395,00 | 68,63K |
| 2026-08-25 | KRW 1.409,00 | -0,21 % | KRW 1.400,00 | KRW 1.417,00 | KRW 1.391,00 | 20,43K |
| 2026-08-24 | KRW 1.412,00 | +0,21 % | KRW 1.409,00 | KRW 1.435,00 | KRW 1.391,00 | 60,19K |
| 2026-08-21 | KRW 1.409,00 | +0,14 % | KRW 1.407,00 | KRW 1.421,00 | KRW 1.395,00 | 49,87K |
| 2026-08-20 | KRW 1.407,00 | -0,57 % | KRW 1.427,00 | KRW 1.427,00 | KRW 1.403,00 | 9,91K |
| 2026-08-19 | KRW 1.415,00 | -0,70 % | KRW 1.401,00 | KRW 1.441,00 | KRW 1.398,00 | 48,63K |
| 2026-08-18 | KRW 1.425,00 | -1,93 % | KRW 1.453,00 | KRW 1.453,00 | KRW 1.407,00 | 39,46K |
| 2026-08-14 | KRW 1.453,00 | +0,07 % | KRW 1.452,00 | KRW 1.460,00 | KRW 1.433,00 | 12,40K |
| 2026-08-13 | KRW 1.452,00 | -1,49 % | KRW 1.475,00 | KRW 1.476,00 | KRW 1.439,00 | 70,44K |
| 2026-08-12 | KRW 1.474,00 | -0,61 % | KRW 1.482,00 | KRW 1.484,00 | KRW 1.451,00 | 27,50K |
| 2026-08-11 | KRW 1.483,00 | +0,07 % | KRW 1.485,00 | KRW 1.500,00 | KRW 1.473,00 | 48,79K |
| 2026-08-10 | KRW 1.482,00 | +3,64 % | KRW 1.439,00 | KRW 1.482,00 | KRW 1.427,00 | 59,36K |
| 2026-08-07 | KRW 1.430,00 | +0,21 % | KRW 1.428,00 | KRW 1.438,00 | KRW 1.401,00 | 87,38K |
| 2026-08-06 | KRW 1.427,00 | +0,14 % | KRW 1.421,00 | KRW 1.434,00 | KRW 1.408,00 | 238,07K |
| 2026-08-05 | KRW 1.425,00 | +0,42 % | KRW 1.429,00 | KRW 1.432,00 | KRW 1.401,00 | 69,61K |
| 2026-08-04 | KRW 1.419,00 | -0,42 % | KRW 1.423,00 | KRW 1.426,00 | KRW 1.400,00 | 81,63K |
| 2026-08-03 | KRW 1.425,00 | -0,70 % | KRW 1.421,00 | KRW 1.444,00 | KRW 1.401,00 | 22,37K |
| 2026-07-31 | KRW 1.435,00 | +0,35 % | KRW 1.444,00 | KRW 1.459,00 | KRW 1.412,00 | 45,21K |
| 2026-07-30 | KRW 1.430,00 | -0,63 % | KRW 1.427,00 | KRW 1.480,00 | KRW 1.400,00 | 107,09K |
| 2026-07-29 | KRW 1.439,00 | -1,77 % | KRW 1.453,00 | KRW 1.462,00 | KRW 1.397,00 | 55,42K |
| 2026-07-28 | KRW 1.465,00 | -0,95 % | KRW 1.479,00 | KRW 1.480,00 | KRW 1.400,00 | 108,03K |
| 2026-07-27 | KRW 1.479,00 | +0,20 % | KRW 1.474,00 | KRW 1.500,00 | KRW 1.462,00 | 19,91K |
| 2026-07-24 | KRW 1.476,00 | -0,27 % | KRW 1.460,00 | KRW 1.485,00 | KRW 1.442,00 | 113,15K |
| 2026-07-23 | KRW 1.480,00 | -0,40 % | KRW 1.491,00 | KRW 1.491,00 | KRW 1.466,00 | 48,09K |
| 2026-07-22 | KRW 1.486,00 | -0,40 % | KRW 1.494,00 | KRW 1.497,00 | KRW 1.472,00 | 30,87K |
| 2026-07-21 | KRW 1.492,00 | -0,20 % | KRW 1.483,00 | KRW 1.500,00 | KRW 1.465,00 | 47,26K |
| 2026-07-20 | KRW 1.495,00 | -0,33 % | KRW 1.486,00 | KRW 1.500,00 | KRW 1.443,00 | 87,54K |
| 2026-07-16 | KRW 1.500,00 | 0,00 % | KRW 1.500,00 | KRW 1.515,00 | KRW 1.479,00 | 28,57K |
| 2026-07-15 | KRW 1.500,00 | -0,40 % | KRW 1.505,00 | KRW 1.509,00 | KRW 1.492,00 | 20,23K |
| 2026-07-14 | KRW 1.506,00 | -0,59 % | KRW 1.502,00 | KRW 1.510,00 | KRW 1.469,00 | 119,12K |
| 2026-07-13 | KRW 1.515,00 | -0,72 % | KRW 1.526,00 | KRW 1.526,00 | KRW 1.476,00 | 45,33K |
| 2026-07-10 | KRW 1.526,00 | -0,26 % | KRW 1.525,00 | KRW 1.536,00 | KRW 1.510,00 | 33,38K |
| 2026-07-09 | KRW 1.530,00 | +1,06 % | KRW 1.504,00 | KRW 1.530,00 | KRW 1.476,00 | 82,07K |
| 2026-07-08 | KRW 1.514,00 | -0,33 % | KRW 1.503,00 | KRW 1.520,00 | KRW 1.476,00 | 35,90K |
| 2026-07-07 | KRW 1.519,00 | +0,40 % | KRW 1.504,00 | KRW 1.522,00 | KRW 1.459,00 | 25,76K |
| 2026-07-06 | KRW 1.513,00 | -0,92 % | KRW 1.535,00 | KRW 1.535,00 | KRW 1.487,00 | 21,62K |
| 2026-07-03 | KRW 1.527,00 | -0,13 % | KRW 1.529,00 | KRW 1.532,00 | KRW 1.492,00 | 124,52K |
| 2026-07-02 | KRW 1.529,00 | +0,26 % | KRW 1.525,00 | KRW 1.530,00 | KRW 1.479,00 | 67,45K |
| 2026-07-01 | KRW 1.525,00 | 0,00 % | KRW 1.524,00 | KRW 1.545,00 | KRW 1.511,00 | 6,84K |
| 2026-06-30 | KRW 1.525,00 | +0,33 % | KRW 1.520,00 | KRW 1.535,00 | KRW 1.501,00 | 13,35K |
| 2026-06-29 | KRW 1.520,00 | +0,20 % | KRW 1.426,00 | KRW 1.530,00 | KRW 1.426,00 | 68,78K |
| 2026-06-26 | KRW 1.517,00 | -0,20 % | KRW 1.498,00 | KRW 1.518,00 | KRW 1.456,00 | 71,74K |
| 2026-06-25 | KRW 1.520,00 | -0,46 % | KRW 1.528,00 | KRW 1.528,00 | KRW 1.481,00 | 109,65K |
| 2026-06-24 | KRW 1.527,00 | 0,00 % | KRW 1.517,00 | KRW 1.528,00 | KRW 1.487,00 | 36,95K |
| 2026-06-23 | KRW 1.527,00 | -0,20 % | KRW 1.508,00 | KRW 1.530,00 | KRW 1.461,00 | 96,12K |
| 2026-06-22 | KRW 1.530,00 | +0,07 % | KRW 1.520,00 | KRW 1.536,00 | KRW 1.481,00 | 108,53K |
| 2026-06-19 | KRW 1.529,00 | -0,46 % | KRW 1.533,00 | KRW 1.540,00 | KRW 1.497,00 | 33,20K |
| 2026-06-18 | KRW 1.536,00 | -0,58 % | KRW 1.545,00 | KRW 1.549,00 | KRW 1.495,00 | 56,22K |
| 2026-06-17 | KRW 1.545,00 | 0,00 % | KRW 1.545,00 | KRW 1.655,00 | KRW 1.484,00 | 726,09K |
| 2026-06-16 | KRW 1.545,00 | -0,32 % | KRW 1.538,00 | KRW 1.548,00 | KRW 1.508,00 | 16,33K |
| 2026-06-15 | KRW 1.550,00 | -0,90 % | KRW 1.589,00 | KRW 1.599,00 | KRW 1.528,00 | 76,86K |
| 2026-06-12 | KRW 1.564,00 | +0,45 % | KRW 1.562,00 | KRW 1.567,00 | KRW 1.543,00 | 31,58K |
| 2026-06-11 | KRW 1.557,00 | 0,00 % | KRW 1.544,00 | KRW 1.561,00 | KRW 1.510,00 | 18,50K |
| 2026-06-10 | KRW 1.557,00 | +0,84 % | KRW 1.544,00 | KRW 1.560,00 | KRW 1.502,00 | 54 |
| 2026-06-09 | KRW 1.544,00 | +0,72 % | KRW 1.534,00 | KRW 1.548,00 | KRW 1.470,00 | 79,37K |
| 2026-06-08 | KRW 1.533,00 | 0,00 % | KRW 1.533,00 | KRW 1.560,00 | KRW 1.449,00 | 40,20K |
| 2026-06-05 | KRW 1.533,00 | 0,00 % | KRW 1.530,00 | KRW 1.533,00 | KRW 1.457,00 | 91,62K |
| 2026-06-04 | KRW 1.533,00 | -1,73 % | KRW 1.559,00 | KRW 1.559,00 | KRW 1.470,00 | 60,91K |
| 2026-06-02 | KRW 1.560,00 | -0,45 % | KRW 1.566,00 | KRW 1.567,00 | KRW 1.472,00 | 65,61K |
| 2026-06-01 | KRW 1.567,00 | +0,26 % | KRW 1.571,00 | KRW 1.571,00 | KRW 1.462,00 | 105,40K |
| 2026-05-29 | KRW 1.563,00 | -1,08 % | KRW 1.567,00 | KRW 1.568,00 | KRW 1.500,00 | 56,41K |
| 2026-05-28 | KRW 1.580,00 | -1,74 % | KRW 1.608,00 | KRW 1.608,00 | KRW 1.515,00 | 86,65K |
| 2026-05-27 | KRW 1.608,00 | -0,37 % | KRW 1.611,00 | KRW 1.611,00 | KRW 1.516,00 | 114,62K |
| 2026-05-26 | KRW 1.614,00 | -2,77 % | KRW 1.646,00 | KRW 1.650,00 | KRW 1.580,00 | 105,51K |
| 2026-05-22 | KRW 1.660,00 | +0,67 % | KRW 1.635,00 | KRW 1.664,00 | KRW 1.618,00 | 57,10K |