3S KOREA Co., Ltd. 060310
KRX · Südkorea · Elektronische Technologie
KRW 1.185,00+74,00 (+6,66 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1.111,00 | +3,06 % | KRW 1.063,00 | KRW 1.115,00 | KRW 1.063,00 | 64,74K |
| 2026-09-30 | KRW 1.078,00 | -0,28 % | KRW 1.090,00 | KRW 1.090,00 | KRW 1.074,00 | 50,16K |
| 2026-09-29 | KRW 1.081,00 | -2,79 % | KRW 1.138,00 | KRW 1.138,00 | KRW 1.074,00 | 49,20K |
| 2026-09-28 | KRW 1.112,00 | +2,58 % | KRW 1.096,00 | KRW 1.126,00 | KRW 1.090,00 | 121,82K |
| 2026-09-23 | KRW 1.084,00 | -1,54 % | KRW 1.102,00 | KRW 1.135,00 | KRW 1.064,00 | 115,56K |
| 2026-09-22 | KRW 1.101,00 | -3,93 % | KRW 1.147,00 | KRW 1.179,00 | KRW 1.082,00 | 237,67K |
| 2026-09-21 | KRW 1.146,00 | +1,15 % | KRW 1.130,00 | KRW 1.191,00 | KRW 1.123,00 | 119,96K |
| 2026-09-18 | KRW 1.133,00 | +0,09 % | KRW 1.133,00 | KRW 1.182,00 | KRW 1.120,00 | 72,72K |
| 2026-09-17 | KRW 1.132,00 | +0,35 % | KRW 1.113,00 | KRW 1.165,00 | KRW 1.113,00 | 77,93K |
| 2026-09-16 | KRW 1.128,00 | -1,23 % | KRW 1.159,00 | KRW 1.179,00 | KRW 1.110,00 | 73,54K |
| 2026-09-15 | KRW 1.142,00 | -0,87 % | KRW 1.152,00 | KRW 1.176,00 | KRW 1.135,00 | 86,53K |
| 2026-09-14 | KRW 1.152,00 | -1,20 % | KRW 1.197,00 | KRW 1.197,00 | KRW 1.131,00 | 101,79K |
| 2026-09-11 | KRW 1.166,00 | +0,26 % | KRW 1.163,00 | KRW 1.195,00 | KRW 1.148,00 | 75,99K |
| 2026-09-10 | KRW 1.163,00 | +0,35 % | KRW 1.159,00 | KRW 1.178,00 | KRW 1.140,00 | 62,78K |
| 2026-09-09 | KRW 1.159,00 | -1,02 % | KRW 1.158,00 | KRW 1.170,00 | KRW 1.137,00 | 62,27K |
| 2026-09-08 | KRW 1.171,00 | +3,63 % | KRW 1.130,00 | KRW 1.175,00 | KRW 1.110,00 | 86,33K |
| 2026-09-07 | KRW 1.130,00 | -0,62 % | KRW 1.128,00 | KRW 1.150,00 | KRW 1.115,00 | 49,84K |
| 2026-09-04 | KRW 1.137,00 | +1,52 % | KRW 1.135,00 | KRW 1.138,00 | KRW 1.100,00 | 45,91K |
| 2026-09-03 | KRW 1.120,00 | -0,27 % | KRW 1.123,00 | KRW 1.155,00 | KRW 1.099,00 | 61,22K |
| 2026-09-02 | KRW 1.123,00 | -2,09 % | KRW 1.172,00 | KRW 1.172,00 | KRW 1.119,00 | 40,23K |
| 2026-09-01 | KRW 1.147,00 | -2,80 % | KRW 1.172,00 | KRW 1.180,00 | KRW 1.130,00 | 111,47K |
| 2026-08-31 | KRW 1.180,00 | 0,00 % | KRW 1.168,00 | KRW 1.180,00 | KRW 1.135,00 | 155,82K |
| 2026-08-28 | KRW 1.180,00 | +6,79 % | KRW 1.139,00 | KRW 1.180,00 | KRW 1.097,00 | 192,20K |
| 2026-08-27 | KRW 1.105,00 | -0,27 % | KRW 1.088,00 | KRW 1.205,00 | KRW 1.085,00 | 189,27K |
| 2026-08-26 | KRW 1.108,00 | +2,21 % | KRW 1.110,00 | KRW 1.110,00 | KRW 1.050,00 | 48,24K |
| 2026-08-25 | KRW 1.084,00 | +1,12 % | KRW 1.072,00 | KRW 1.088,00 | KRW 1.032,00 | 102,12K |
| 2026-08-24 | KRW 1.072,00 | +0,94 % | KRW 1.100,00 | KRW 1.100,00 | KRW 1.015,00 | 102,06K |
| 2026-08-21 | KRW 1.062,00 | -3,63 % | KRW 1.102,00 | KRW 1.103,00 | KRW 1.056,00 | 81,96K |
| 2026-08-20 | KRW 1.102,00 | +1,47 % | KRW 1.109,00 | KRW 1.125,00 | KRW 1.080,00 | 105,78K |
| 2026-08-19 | KRW 1.086,00 | -3,98 % | KRW 1.094,00 | KRW 1.138,00 | KRW 1.082,00 | 187,58K |
| 2026-08-18 | KRW 1.131,00 | +4,14 % | KRW 1.088,00 | KRW 1.310,00 | KRW 1.066,00 | 1,84M |
| 2026-08-14 | KRW 1.086,00 | -2,51 % | KRW 1.114,00 | KRW 1.144,00 | KRW 1.070,00 | 129,31K |
| 2026-08-13 | KRW 1.114,00 | -2,71 % | KRW 1.145,00 | KRW 1.154,00 | KRW 1.090,00 | 87,30K |
| 2026-08-12 | KRW 1.145,00 | +0,88 % | KRW 1.135,00 | KRW 1.154,00 | KRW 1.100,00 | 69,00K |
| 2026-08-11 | KRW 1.135,00 | +3,65 % | KRW 1.095,00 | KRW 1.139,00 | KRW 1.081,00 | 227,32K |
| 2026-08-10 | KRW 1.095,00 | +3,30 % | KRW 1.060,00 | KRW 1.101,00 | KRW 1.060,00 | 177,86K |
| 2026-08-07 | KRW 1.060,00 | -4,16 % | KRW 1.114,00 | KRW 1.114,00 | KRW 1.039,00 | 85,13K |
| 2026-08-06 | KRW 1.106,00 | -3,99 % | KRW 1.179,00 | KRW 1.179,00 | KRW 1.084,00 | 107,62K |
| 2026-08-05 | KRW 1.152,00 | +9,30 % | KRW 1.070,00 | KRW 1.165,00 | KRW 1.070,00 | 161,84K |
| 2026-08-04 | KRW 1.054,00 | +2,33 % | KRW 1.030,00 | KRW 1.120,00 | KRW 1.030,00 | 76,98K |
| 2026-08-03 | KRW 1.030,00 | +4,36 % | KRW 996,00 | KRW 1.125,00 | KRW 961,00 | 359,52K |
| 2026-07-31 | KRW 987,00 | +16,12 % | KRW 859,00 | KRW 988,00 | KRW 859,00 | 230,44K |
| 2026-07-30 | KRW 850,00 | -6,49 % | KRW 831,00 | KRW 914,00 | KRW 831,00 | 153,45K |
| 2026-07-29 | KRW 909,00 | -6,67 % | KRW 966,00 | KRW 1.000,00 | KRW 865,00 | 251,29K |
| 2026-07-28 | KRW 974,00 | -5,98 % | KRW 1.030,00 | KRW 1.030,00 | KRW 960,00 | 295,24K |
| 2026-07-27 | KRW 1.036,00 | -2,08 % | KRW 1.068,00 | KRW 1.070,00 | KRW 1.011,00 | 152,18K |
| 2026-07-24 | KRW 1.058,00 | -2,94 % | KRW 1.090,00 | KRW 1.090,00 | KRW 1.046,00 | 64,25K |
| 2026-07-23 | KRW 1.090,00 | +5,31 % | KRW 1.035,00 | KRW 1.094,00 | KRW 1.034,00 | 179,57K |
| 2026-07-22 | KRW 1.035,00 | -0,29 % | KRW 1.038,00 | KRW 1.075,00 | KRW 1.030,00 | 141,35K |
| 2026-07-21 | KRW 1.038,00 | -2,35 % | KRW 1.006,00 | KRW 1.062,00 | KRW 1.006,00 | 239,25K |
| 2026-07-20 | KRW 1.063,00 | -6,75 % | KRW 1.113,00 | KRW 1.134,00 | KRW 1.050,00 | 250,62K |
| 2026-07-16 | KRW 1.140,00 | -2,48 % | KRW 1.140,00 | KRW 1.173,00 | KRW 1.130,00 | 120,51K |
| 2026-07-15 | KRW 1.169,00 | +4,10 % | KRW 1.156,00 | KRW 1.172,00 | KRW 1.126,00 | 125,65K |
| 2026-07-14 | KRW 1.123,00 | +0,54 % | KRW 1.121,00 | KRW 1.151,00 | KRW 1.088,00 | 313,01K |
| 2026-07-13 | KRW 1.117,00 | -5,10 % | KRW 1.190,00 | KRW 1.203,00 | KRW 1.110,00 | 236,75K |
| 2026-07-10 | KRW 1.177,00 | +4,44 % | KRW 1.151,00 | KRW 1.200,00 | KRW 1.128,00 | 196,45K |
| 2026-07-09 | KRW 1.127,00 | +0,54 % | KRW 1.100,00 | KRW 1.137,00 | KRW 1.090,00 | 128,10K |
| 2026-07-08 | KRW 1.121,00 | -0,44 % | KRW 1.126,00 | KRW 1.160,00 | KRW 1.102,00 | 137,32K |
| 2026-07-07 | KRW 1.126,00 | -3,84 % | KRW 1.165,00 | KRW 1.183,00 | KRW 1.120,00 | 201,77K |
| 2026-07-06 | KRW 1.171,00 | -1,01 % | KRW 1.175,00 | KRW 1.240,00 | KRW 1.162,00 | 189,70K |
| 2026-07-03 | KRW 1.183,00 | -0,08 % | KRW 1.184,00 | KRW 1.194,00 | KRW 1.130,00 | 108,94K |
| 2026-07-02 | KRW 1.184,00 | -5,28 % | KRW 1.249,00 | KRW 1.249,00 | KRW 1.173,00 | 251,63K |
| 2026-07-01 | KRW 1.250,00 | +5,31 % | KRW 1.195,00 | KRW 1.323,00 | KRW 1.195,00 | 312,02K |
| 2026-06-30 | KRW 1.187,00 | +2,33 % | KRW 1.161,00 | KRW 1.190,00 | KRW 1.153,00 | 167,92K |
| 2026-06-29 | KRW 1.160,00 | +3,94 % | KRW 1.100,00 | KRW 1.172,00 | KRW 1.100,00 | 209,70K |
| 2026-06-26 | KRW 1.116,00 | -5,42 % | KRW 1.180,00 | KRW 1.227,00 | KRW 1.081,00 | 353,12K |
| 2026-06-25 | KRW 1.180,00 | -3,36 % | KRW 1.233,00 | KRW 1.288,00 | KRW 1.179,00 | 332,43K |
| 2026-06-24 | KRW 1.221,00 | -4,61 % | KRW 1.273,00 | KRW 1.295,00 | KRW 1.199,00 | 406,37K |
| 2026-06-23 | KRW 1.280,00 | -2,29 % | KRW 1.299,00 | KRW 1.310,00 | KRW 1.240,00 | 467,04K |
| 2026-06-22 | KRW 1.310,00 | +1,00 % | KRW 1.307,00 | KRW 1.395,00 | KRW 1.268,00 | 372,23K |
| 2026-06-19 | KRW 1.297,00 | -0,15 % | KRW 1.314,00 | KRW 1.321,00 | KRW 1.231,00 | 286,46K |
| 2026-06-18 | KRW 1.299,00 | -0,15 % | KRW 1.301,00 | KRW 1.315,00 | KRW 1.286,00 | 218,98K |
| 2026-06-17 | KRW 1.301,00 | -1,59 % | KRW 1.321,00 | KRW 1.321,00 | KRW 1.226,00 | 180,63K |
| 2026-06-16 | KRW 1.322,00 | +1,69 % | KRW 1.301,00 | KRW 1.322,00 | KRW 1.262,00 | 231,31K |
| 2026-06-15 | KRW 1.300,00 | -1,29 % | KRW 1.335,00 | KRW 1.395,00 | KRW 1.300,00 | 327,36K |
| 2026-06-12 | KRW 1.317,00 | +8,84 % | KRW 1.225,00 | KRW 1.347,00 | KRW 1.225,00 | 482,43K |
| 2026-06-11 | KRW 1.210,00 | +3,15 % | KRW 1.134,00 | KRW 1.247,00 | KRW 1.126,00 | 301,11K |
| 2026-06-10 | KRW 1.173,00 | -3,46 % | KRW 1.191,00 | KRW 1.216,00 | KRW 1.141,00 | 598 |
| 2026-06-09 | KRW 1.215,00 | +2,02 % | KRW 1.210,00 | KRW 1.265,00 | KRW 1.204,00 | 490,77K |
| 2026-06-08 | KRW 1.191,00 | -10,11 % | KRW 1.197,00 | KRW 1.299,00 | KRW 1.175,00 | 846,31K |
| 2026-06-05 | KRW 1.325,00 | -8,75 % | KRW 1.428,00 | KRW 1.428,00 | KRW 1.286,00 | 882,89K |
| 2026-06-04 | KRW 1.452,00 | -3,65 % | KRW 1.507,00 | KRW 1.572,00 | KRW 1.447,00 | 662,81K |
| 2026-06-02 | KRW 1.507,00 | -0,86 % | KRW 1.520,00 | KRW 1.526,00 | KRW 1.450,00 | 786,37K |
| 2026-06-01 | KRW 1.520,00 | -0,33 % | KRW 1.480,00 | KRW 1.627,00 | KRW 1.424,00 | 2,55M |
| 2026-05-29 | KRW 1.525,00 | -1,74 % | KRW 1.560,00 | KRW 1.589,00 | KRW 1.455,00 | 1,08M |
| 2026-05-28 | KRW 1.552,00 | -10,75 % | KRW 1.670,00 | KRW 1.707,00 | KRW 1.510,00 | 2,39M |
| 2026-05-27 | KRW 1.739,00 | +16,01 % | KRW 1.524,00 | KRW 1.899,00 | KRW 1.524,00 | 14,87M |
| 2026-05-26 | KRW 1.499,00 | +1,97 % | KRW 1.470,00 | KRW 1.568,00 | KRW 1.468,00 | 747,07K |
| 2026-05-22 | KRW 1.470,00 | +1,87 % | KRW 1.477,00 | KRW 1.535,00 | KRW 1.453,00 | 784,11K |
| 2026-05-21 | KRW 1.443,00 | +3,07 % | KRW 1.450,00 | KRW 1.506,00 | KRW 1.437,00 | 495,95K |