Seoho Electric Co., Ltd 065710
KRX · Südkorea · Produzierendes Gewerbe
KRW 43.350,00-100,00 (-0,23 %)
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 43.450,00 | -0,57 % | KRW 43.750,00 | KRW 44.350,00 | KRW 42.900,00 | 6,45K |
| 2026-09-30 | KRW 43.700,00 | -2,46 % | KRW 45.350,00 | KRW 45.350,00 | KRW 43.500,00 | 9,04K |
| 2026-09-29 | KRW 44.800,00 | -0,99 % | KRW 44.750,00 | KRW 45.100,00 | KRW 44.500,00 | 5,40K |
| 2026-09-28 | KRW 45.250,00 | +1,12 % | KRW 45.250,00 | KRW 45.450,00 | KRW 44.700,00 | 6,06K |
| 2026-09-23 | KRW 44.750,00 | -0,44 % | KRW 45.000,00 | KRW 45.350,00 | KRW 44.550,00 | 6,93K |
| 2026-09-22 | KRW 44.950,00 | -0,55 % | KRW 45.500,00 | KRW 45.500,00 | KRW 44.600,00 | 11,07K |
| 2026-09-21 | KRW 45.200,00 | -0,44 % | KRW 45.400,00 | KRW 45.500,00 | KRW 45.100,00 | 5,12K |
| 2026-09-18 | KRW 45.400,00 | +0,22 % | KRW 45.500,00 | KRW 45.600,00 | KRW 45.150,00 | 4,32K |
| 2026-09-17 | KRW 45.300,00 | +0,44 % | KRW 46.350,00 | KRW 46.350,00 | KRW 44.800,00 | 6,58K |
| 2026-09-16 | KRW 45.100,00 | -0,88 % | KRW 45.850,00 | KRW 45.850,00 | KRW 44.950,00 | 5,91K |
| 2026-09-15 | KRW 45.500,00 | -0,44 % | KRW 46.100,00 | KRW 46.150,00 | KRW 45.250,00 | 5,27K |
| 2026-09-14 | KRW 45.700,00 | -0,22 % | KRW 45.900,00 | KRW 46.400,00 | KRW 45.550,00 | 6,86K |
| 2026-09-11 | KRW 45.800,00 | -0,43 % | KRW 45.650,00 | KRW 46.250,00 | KRW 44.900,00 | 21,46K |
| 2026-09-10 | KRW 46.000,00 | +0,33 % | KRW 45.800,00 | KRW 46.000,00 | KRW 45.150,00 | 10,32K |
| 2026-09-09 | KRW 45.850,00 | -0,54 % | KRW 46.400,00 | KRW 46.500,00 | KRW 45.700,00 | 6,47K |
| 2026-09-08 | KRW 46.100,00 | -0,22 % | KRW 46.400,00 | KRW 46.500,00 | KRW 45.800,00 | 4,88K |
| 2026-09-07 | KRW 46.200,00 | +2,10 % | KRW 45.250,00 | KRW 46.450,00 | KRW 45.250,00 | 8,29K |
| 2026-09-04 | KRW 45.250,00 | +1,91 % | KRW 44.400,00 | KRW 45.250,00 | KRW 44.400,00 | 3,74K |
| 2026-09-03 | KRW 44.400,00 | -1,22 % | KRW 45.950,00 | KRW 45.950,00 | KRW 44.400,00 | 4,10K |
| 2026-09-02 | KRW 44.950,00 | -2,39 % | KRW 46.050,00 | KRW 46.050,00 | KRW 44.400,00 | 9,10K |
| 2026-09-01 | KRW 46.050,00 | +0,55 % | KRW 45.800,00 | KRW 46.300,00 | KRW 45.250,00 | 8,09K |
| 2026-08-31 | KRW 45.800,00 | +0,99 % | KRW 44.350,00 | KRW 45.900,00 | KRW 44.350,00 | 11,30K |
| 2026-08-28 | KRW 45.350,00 | +2,83 % | KRW 44.450,00 | KRW 47.400,00 | KRW 43.700,00 | 44,04K |
| 2026-08-27 | KRW 44.100,00 | -0,79 % | KRW 44.450,00 | KRW 44.450,00 | KRW 44.100,00 | 4,11K |
| 2026-08-26 | KRW 44.450,00 | +2,30 % | KRW 44.250,00 | KRW 44.500,00 | KRW 43.600,00 | 3,74K |
| 2026-08-25 | KRW 43.450,00 | -0,34 % | KRW 43.300,00 | KRW 43.950,00 | KRW 43.150,00 | 7,77K |
| 2026-08-24 | KRW 43.600,00 | -0,57 % | KRW 43.850,00 | KRW 43.950,00 | KRW 43.350,00 | 3,38K |
| 2026-08-21 | KRW 43.850,00 | -1,02 % | KRW 44.300,00 | KRW 44.300,00 | KRW 43.350,00 | 4,34K |
| 2026-08-20 | KRW 44.300,00 | +0,23 % | KRW 44.200,00 | KRW 44.750,00 | KRW 44.000,00 | 3,48K |
| 2026-08-19 | KRW 44.200,00 | -0,79 % | KRW 44.700,00 | KRW 44.850,00 | KRW 43.900,00 | 5,12K |
| 2026-08-18 | KRW 44.550,00 | +0,11 % | KRW 44.500,00 | KRW 44.850,00 | KRW 43.950,00 | 7,13K |
| 2026-08-14 | KRW 44.500,00 | +0,45 % | KRW 44.900,00 | KRW 44.900,00 | KRW 43.600,00 | 6,70K |
| 2026-08-13 | KRW 44.300,00 | -1,12 % | KRW 45.000,00 | KRW 45.500,00 | KRW 43.750,00 | 6,83K |
| 2026-08-12 | KRW 44.800,00 | +0,90 % | KRW 44.400,00 | KRW 45.900,00 | KRW 44.100,00 | 8,52K |
| 2026-08-11 | KRW 44.400,00 | +1,37 % | KRW 44.200,00 | KRW 45.900,00 | KRW 43.550,00 | 6,63K |
| 2026-08-10 | KRW 43.800,00 | -0,11 % | KRW 44.250,00 | KRW 44.250,00 | KRW 43.350,00 | 4,84K |
| 2026-08-07 | KRW 43.850,00 | -0,34 % | KRW 44.000,00 | KRW 44.300,00 | KRW 43.450,00 | 2,88K |
| 2026-08-06 | KRW 44.000,00 | 0,00 % | KRW 44.000,00 | KRW 44.250,00 | KRW 43.500,00 | 5,31K |
| 2026-08-05 | KRW 44.000,00 | +2,33 % | KRW 44.000,00 | KRW 44.150,00 | KRW 43.000,00 | 4,68K |
| 2026-08-04 | KRW 43.000,00 | -0,69 % | KRW 43.300,00 | KRW 43.650,00 | KRW 42.800,00 | 5,77K |
| 2026-08-03 | KRW 43.300,00 | -0,23 % | KRW 43.400,00 | KRW 43.900,00 | KRW 42.350,00 | 5,75K |
| 2026-07-31 | KRW 43.400,00 | +4,08 % | KRW 41.700,00 | KRW 43.600,00 | KRW 41.600,00 | 12,00K |
| 2026-07-30 | KRW 41.700,00 | +2,58 % | KRW 40.650,00 | KRW 42.000,00 | KRW 40.300,00 | 9,42K |
| 2026-07-29 | KRW 40.650,00 | -2,28 % | KRW 41.650,00 | KRW 42.400,00 | KRW 39.600,00 | 22,07K |
| 2026-07-28 | KRW 41.600,00 | -3,37 % | KRW 43.050,00 | KRW 43.050,00 | KRW 41.400,00 | 12,45K |
| 2026-07-27 | KRW 43.050,00 | +1,41 % | KRW 42.450,00 | KRW 43.500,00 | KRW 42.400,00 | 5,15K |
| 2026-07-24 | KRW 42.450,00 | -0,93 % | KRW 42.800,00 | KRW 43.400,00 | KRW 41.500,00 | 16,38K |
| 2026-07-23 | KRW 42.850,00 | +3,50 % | KRW 41.400,00 | KRW 42.950,00 | KRW 41.000,00 | 4,95K |
| 2026-07-22 | KRW 41.400,00 | -0,60 % | KRW 41.650,00 | KRW 42.350,00 | KRW 41.300,00 | 4,90K |
| 2026-07-21 | KRW 41.650,00 | +2,84 % | KRW 40.500,00 | KRW 42.000,00 | KRW 40.150,00 | 8,16K |
| 2026-07-20 | KRW 40.500,00 | -4,37 % | KRW 42.750,00 | KRW 42.750,00 | KRW 40.500,00 | 10,96K |
| 2026-07-16 | KRW 42.350,00 | -1,17 % | KRW 42.750,00 | KRW 43.500,00 | KRW 42.300,00 | 3,05K |
| 2026-07-15 | KRW 42.850,00 | +1,66 % | KRW 42.500,00 | KRW 42.950,00 | KRW 42.000,00 | 5,67K |
| 2026-07-14 | KRW 42.150,00 | -2,20 % | KRW 42.800,00 | KRW 42.800,00 | KRW 41.450,00 | 10,35K |
| 2026-07-13 | KRW 43.100,00 | -0,46 % | KRW 43.450,00 | KRW 43.950,00 | KRW 41.700,00 | 15,35K |
| 2026-07-10 | KRW 43.300,00 | -0,69 % | KRW 44.000,00 | KRW 45.000,00 | KRW 43.300,00 | 9,91K |
| 2026-07-09 | KRW 43.600,00 | +1,16 % | KRW 43.100,00 | KRW 44.600,00 | KRW 42.800,00 | 12,02K |
| 2026-07-08 | KRW 43.100,00 | -2,71 % | KRW 44.300,00 | KRW 44.800,00 | KRW 43.100,00 | 11,00K |
| 2026-07-07 | KRW 44.300,00 | -1,12 % | KRW 44.800,00 | KRW 45.300,00 | KRW 43.900,00 | 9,64K |
| 2026-07-06 | KRW 44.800,00 | 0,00 % | KRW 45.000,00 | KRW 45.500,00 | KRW 44.600,00 | 9,34K |
| 2026-07-03 | KRW 44.800,00 | +2,17 % | KRW 43.850,00 | KRW 45.050,00 | KRW 42.400,00 | 7,95K |
| 2026-07-02 | KRW 43.850,00 | -2,56 % | KRW 45.050,00 | KRW 45.050,00 | KRW 43.350,00 | 11,54K |
| 2026-07-01 | KRW 45.000,00 | -0,33 % | KRW 45.200,00 | KRW 46.350,00 | KRW 44.750,00 | 5,81K |
| 2026-06-30 | KRW 45.150,00 | -2,90 % | KRW 47.000,00 | KRW 48.000,00 | KRW 45.150,00 | 10,73K |
| 2026-06-29 | KRW 46.500,00 | -1,06 % | KRW 46.000,00 | KRW 46.950,00 | KRW 43.900,00 | 37,33K |
| 2026-06-26 | KRW 47.000,00 | -1,57 % | KRW 47.650,00 | KRW 48.200,00 | KRW 45.900,00 | 43,94K |
| 2026-06-25 | KRW 47.750,00 | +8,40 % | KRW 50.000,00 | KRW 50.100,00 | KRW 45.100,00 | 71,61K |
| 2026-06-24 | KRW 44.050,00 | +0,11 % | KRW 44.000,00 | KRW 45.600,00 | KRW 43.700,00 | 8,21K |
| 2026-06-23 | KRW 44.000,00 | -3,08 % | KRW 45.400,00 | KRW 46.500,00 | KRW 43.750,00 | 12,75K |
| 2026-06-22 | KRW 45.400,00 | +0,55 % | KRW 45.150,00 | KRW 46.550,00 | KRW 44.000,00 | 20,35K |
| 2026-06-19 | KRW 45.150,00 | -3,11 % | KRW 46.600,00 | KRW 46.600,00 | KRW 44.500,00 | 15,63K |
| 2026-06-18 | KRW 46.600,00 | -2,41 % | KRW 47.300,00 | KRW 48.100,00 | KRW 46.450,00 | 13,32K |
| 2026-06-17 | KRW 47.750,00 | +0,10 % | KRW 47.700,00 | KRW 48.300,00 | KRW 45.900,00 | 19,92K |
| 2026-06-16 | KRW 47.700,00 | +0,74 % | KRW 47.400,00 | KRW 48.400,00 | KRW 47.300,00 | 20,31K |
| 2026-06-15 | KRW 47.350,00 | -0,53 % | KRW 48.200,00 | KRW 49.500,00 | KRW 47.050,00 | 18,15K |
| 2026-06-12 | KRW 47.600,00 | +4,04 % | KRW 46.050,00 | KRW 48.150,00 | KRW 45.650,00 | 46,65K |
| 2026-06-11 | KRW 45.750,00 | +1,67 % | KRW 45.000,00 | KRW 46.400,00 | KRW 43.650,00 | 22,02K |
| 2026-06-10 | KRW 45.000,00 | 0,00 % | KRW 45.000,00 | KRW 46.500,00 | KRW 42.700,00 | 79 |
| 2026-06-09 | KRW 45.000,00 | +12,64 % | KRW 40.000,00 | KRW 45.800,00 | KRW 40.000,00 | 39,52K |
| 2026-06-08 | KRW 39.950,00 | -0,37 % | KRW 40.000,00 | KRW 40.800,00 | KRW 37.700,00 | 24,62K |
| 2026-06-05 | KRW 40.100,00 | -2,91 % | KRW 41.000,00 | KRW 41.850,00 | KRW 40.100,00 | 11,20K |
| 2026-06-04 | KRW 41.300,00 | -0,12 % | KRW 41.300,00 | KRW 41.500,00 | KRW 40.000,00 | 14,56K |
| 2026-06-02 | KRW 41.350,00 | -1,08 % | KRW 41.850,00 | KRW 41.850,00 | KRW 40.400,00 | 18,51K |
| 2026-06-01 | KRW 41.800,00 | +2,45 % | KRW 40.800,00 | KRW 42.000,00 | KRW 39.800,00 | 15,15K |
| 2026-05-29 | KRW 40.800,00 | -2,86 % | KRW 42.900,00 | KRW 42.900,00 | KRW 40.000,00 | 26,89K |
| 2026-05-28 | KRW 42.000,00 | -2,67 % | KRW 43.150,00 | KRW 43.550,00 | KRW 41.200,00 | 26,40K |
| 2026-05-27 | KRW 43.150,00 | -1,48 % | KRW 44.100,00 | KRW 44.500,00 | KRW 42.200,00 | 20,00K |
| 2026-05-26 | KRW 43.800,00 | +2,34 % | KRW 43.950,00 | KRW 45.550,00 | KRW 42.950,00 | 33,30K |
| 2026-05-22 | KRW 42.800,00 | +4,90 % | KRW 41.000,00 | KRW 43.000,00 | KRW 41.000,00 | 21,55K |
| 2026-05-21 | KRW 40.800,00 | -1,92 % | KRW 41.600,00 | KRW 41.600,00 | KRW 39.700,00 | 32,70K |