SMOTRONIC CO. LTD. 066590
KRX · Südkorea · Produzierendes Gewerbe
KRW 2.310,00-10,00 (-0,43 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.320,00 | 0,00 % | KRW 2.300,00 | KRW 2.335,00 | KRW 2.295,00 | 44,88K |
| 2026-10-01 | KRW 2.320,00 | +1,09 % | KRW 2.295,00 | KRW 2.320,00 | KRW 2.245,00 | 53,26K |
| 2026-09-30 | KRW 2.295,00 | 0,00 % | KRW 2.275,00 | KRW 2.310,00 | KRW 2.250,00 | 43,20K |
| 2026-09-29 | KRW 2.295,00 | -0,65 % | KRW 2.310,00 | KRW 2.310,00 | KRW 2.280,00 | 32,37K |
| 2026-09-28 | KRW 2.310,00 | +0,22 % | KRW 2.295,00 | KRW 2.345,00 | KRW 2.270,00 | 28,69K |
| 2026-09-23 | KRW 2.305,00 | +0,88 % | KRW 2.300,00 | KRW 2.310,00 | KRW 2.265,00 | 60,72K |
| 2026-09-22 | KRW 2.285,00 | 0,00 % | KRW 2.305,00 | KRW 2.315,00 | KRW 2.260,00 | 70,57K |
| 2026-09-21 | KRW 2.285,00 | -4,39 % | KRW 2.405,00 | KRW 2.405,00 | KRW 2.285,00 | 76,93K |
| 2026-09-18 | KRW 2.390,00 | -0,21 % | KRW 2.395,00 | KRW 2.420,00 | KRW 2.360,00 | 59,51K |
| 2026-09-17 | KRW 2.395,00 | 0,00 % | KRW 2.390,00 | KRW 2.405,00 | KRW 2.375,00 | 21,61K |
| 2026-09-16 | KRW 2.395,00 | -1,03 % | KRW 2.420,00 | KRW 2.460,00 | KRW 2.380,00 | 66,66K |
| 2026-09-15 | KRW 2.420,00 | +2,11 % | KRW 2.395,00 | KRW 2.470,00 | KRW 2.345,00 | 88,48K |
| 2026-09-14 | KRW 2.370,00 | +0,64 % | KRW 2.355,00 | KRW 2.405,00 | KRW 2.310,00 | 71,07K |
| 2026-09-11 | KRW 2.355,00 | -0,63 % | KRW 2.315,00 | KRW 2.395,00 | KRW 2.315,00 | 107,98K |
| 2026-09-10 | KRW 2.370,00 | +0,21 % | KRW 2.350,00 | KRW 2.400,00 | KRW 2.305,00 | 90,05K |
| 2026-09-09 | KRW 2.365,00 | +2,16 % | KRW 2.320,00 | KRW 2.365,00 | KRW 2.300,00 | 76,38K |
| 2026-09-08 | KRW 2.315,00 | -3,34 % | KRW 2.385,00 | KRW 2.385,00 | KRW 2.300,00 | 171,74K |
| 2026-09-07 | KRW 2.395,00 | -2,24 % | KRW 2.450,00 | KRW 2.485,00 | KRW 2.365,00 | 128,47K |
| 2026-09-04 | KRW 2.450,00 | 0,00 % | KRW 2.510,00 | KRW 2.510,00 | KRW 2.415,00 | 62,57K |
| 2026-09-03 | KRW 2.450,00 | -0,81 % | KRW 2.470,00 | KRW 2.525,00 | KRW 2.410,00 | 74,18K |
| 2026-09-02 | KRW 2.470,00 | -3,52 % | KRW 2.510,00 | KRW 2.545,00 | KRW 2.465,00 | 53,94K |
| 2026-09-01 | KRW 2.560,00 | -1,73 % | KRW 2.605,00 | KRW 2.605,00 | KRW 2.495,00 | 89,43K |
| 2026-08-31 | KRW 2.605,00 | -3,34 % | KRW 2.695,00 | KRW 2.695,00 | KRW 2.580,00 | 65,72K |
| 2026-08-28 | KRW 2.695,00 | 0,00 % | KRW 2.740,00 | KRW 2.745,00 | KRW 2.660,00 | 65,80K |
| 2026-08-27 | KRW 2.695,00 | -2,00 % | KRW 2.750,00 | KRW 2.830,00 | KRW 2.685,00 | 131,19K |
| 2026-08-26 | KRW 2.750,00 | +3,97 % | KRW 2.645,00 | KRW 2.765,00 | KRW 2.620,00 | 124,73K |
| 2026-08-25 | KRW 2.645,00 | +0,76 % | KRW 2.625,00 | KRW 2.670,00 | KRW 2.505,00 | 101,05K |
| 2026-08-24 | KRW 2.625,00 | 0,00 % | KRW 2.625,00 | KRW 2.625,00 | KRW 2.575,00 | 83,62K |
| 2026-08-21 | KRW 2.625,00 | -2,05 % | KRW 2.650,00 | KRW 2.675,00 | KRW 2.580,00 | 128,19K |
| 2026-08-20 | KRW 2.680,00 | +1,13 % | KRW 2.700,00 | KRW 2.715,00 | KRW 2.610,00 | 168,03K |
| 2026-08-19 | KRW 2.650,00 | -2,93 % | KRW 2.725,00 | KRW 2.730,00 | KRW 2.630,00 | 93,70K |
| 2026-08-18 | KRW 2.730,00 | -1,27 % | KRW 2.765,00 | KRW 2.790,00 | KRW 2.705,00 | 129,70K |
| 2026-08-14 | KRW 2.765,00 | +2,22 % | KRW 2.710,00 | KRW 2.815,00 | KRW 2.695,00 | 174,59K |
| 2026-08-13 | KRW 2.705,00 | -1,81 % | KRW 2.755,00 | KRW 2.785,00 | KRW 2.690,00 | 116,01K |
| 2026-08-12 | KRW 2.755,00 | +1,47 % | KRW 2.720,00 | KRW 2.787,00 | KRW 2.675,00 | 105,11K |
| 2026-08-11 | KRW 2.715,00 | -0,18 % | KRW 2.680,00 | KRW 2.770,00 | KRW 2.680,00 | 145,67K |
| 2026-08-10 | KRW 2.720,00 | +4,02 % | KRW 2.640,00 | KRW 2.735,00 | KRW 2.615,00 | 180,11K |
| 2026-08-07 | KRW 2.615,00 | +0,38 % | KRW 2.590,00 | KRW 2.715,00 | KRW 2.565,00 | 167,07K |
| 2026-08-06 | KRW 2.605,00 | -1,70 % | KRW 2.625,00 | KRW 2.700,00 | KRW 2.525,00 | 162,27K |
| 2026-08-05 | KRW 2.650,00 | +6,21 % | KRW 2.545,00 | KRW 2.720,00 | KRW 2.505,00 | 411,48K |
| 2026-08-04 | KRW 2.495,00 | +4,39 % | KRW 2.400,00 | KRW 2.770,00 | KRW 2.400,00 | 1,83M |
| 2026-08-03 | KRW 2.390,00 | -0,83 % | KRW 2.410,00 | KRW 2.510,00 | KRW 2.360,00 | 370,99K |
| 2026-07-31 | KRW 2.410,00 | +10,55 % | KRW 2.230,00 | KRW 2.430,00 | KRW 2.170,00 | 814,90K |
| 2026-07-30 | KRW 2.180,00 | -6,03 % | KRW 2.215,00 | KRW 2.385,00 | KRW 2.100,00 | 643,12K |
| 2026-07-29 | KRW 2.320,00 | -6,07 % | KRW 2.470,00 | KRW 2.520,00 | KRW 2.205,00 | 927,53K |
| 2026-07-28 | KRW 2.470,00 | -10,18 % | KRW 2.660,00 | KRW 2.770,00 | KRW 2.405,00 | 925,89K |
| 2026-07-27 | KRW 2.750,00 | +8,06 % | KRW 2.565,00 | KRW 2.950,00 | KRW 2.565,00 | 5,78M |
| 2026-07-24 | KRW 2.545,00 | -7,79 % | KRW 2.715,00 | KRW 2.715,00 | KRW 2.460,00 | 1,31M |
| 2026-07-23 | KRW 2.760,00 | -8,46 % | KRW 3.070,00 | KRW 3.115,00 | KRW 2.745,00 | 3,14M |
| 2026-07-22 | KRW 3.015,00 | -5,34 % | KRW 3.635,00 | KRW 3.705,00 | KRW 2.930,00 | 14,23M |
| 2026-07-21 | KRW 3.185,00 | +30,00 % | KRW 2.350,00 | KRW 3.185,00 | KRW 2.325,00 | 15,25M |
| 2026-07-20 | KRW 2.450,00 | -2,97 % | KRW 2.475,00 | KRW 3.280,00 | KRW 2.385,00 | 12,29M |
| 2026-07-16 | KRW 2.525,00 | -1,37 % | KRW 2.515,00 | KRW 2.602,00 | KRW 2.475,00 | 72,88K |
| 2026-07-15 | KRW 2.560,00 | +10,34 % | KRW 2.345,00 | KRW 2.565,00 | KRW 2.325,00 | 240,79K |
| 2026-07-14 | KRW 2.320,00 | -2,52 % | KRW 2.360,00 | KRW 2.360,00 | KRW 2.240,00 | 159,48K |
| 2026-07-13 | KRW 2.380,00 | -0,42 % | KRW 2.390,00 | KRW 2.465,00 | KRW 2.350,00 | 115,13K |
| 2026-07-10 | KRW 2.390,00 | +1,06 % | KRW 2.335,00 | KRW 2.395,00 | KRW 2.335,00 | 44,26K |
| 2026-07-09 | KRW 2.365,00 | +0,85 % | KRW 2.345,00 | KRW 2.400,00 | KRW 2.280,00 | 74,81K |
| 2026-07-08 | KRW 2.345,00 | +5,87 % | KRW 2.215,00 | KRW 2.385,00 | KRW 2.170,00 | 264,17K |
| 2026-07-07 | KRW 2.215,00 | -0,67 % | KRW 2.165,00 | KRW 2.350,00 | KRW 2.120,00 | 234,73K |
| 2026-07-06 | KRW 2.230,00 | +2,29 % | KRW 2.175,00 | KRW 2.285,00 | KRW 2.150,00 | 57,76K |
| 2026-07-03 | KRW 2.180,00 | +4,31 % | KRW 2.100,00 | KRW 2.180,00 | KRW 2.015,00 | 95,46K |
| 2026-07-02 | KRW 2.090,00 | -0,48 % | KRW 2.065,00 | KRW 2.160,00 | KRW 1.992,00 | 143,21K |
| 2026-07-01 | KRW 2.100,00 | +5,58 % | KRW 2.000,00 | KRW 2.125,00 | KRW 1.929,00 | 140,78K |
| 2026-06-30 | KRW 1.989,00 | -0,80 % | KRW 1.952,00 | KRW 2.035,00 | KRW 1.952,00 | 52,81K |
| 2026-06-29 | KRW 2.005,00 | +9,86 % | KRW 1.810,00 | KRW 2.035,00 | KRW 1.797,00 | 128,15K |
| 2026-06-26 | KRW 1.825,00 | -5,93 % | KRW 1.936,00 | KRW 1.936,00 | KRW 1.777,00 | 196,08K |
| 2026-06-25 | KRW 1.940,00 | 0,00 % | KRW 1.941,00 | KRW 1.970,00 | KRW 1.866,00 | 122,99K |
| 2026-06-24 | KRW 1.940,00 | -2,76 % | KRW 1.970,00 | KRW 1.970,00 | KRW 1.900,00 | 98,14K |
| 2026-06-23 | KRW 1.995,00 | -4,32 % | KRW 2.080,00 | KRW 2.080,00 | KRW 1.940,00 | 135,22K |
| 2026-06-22 | KRW 2.085,00 | -0,71 % | KRW 2.100,00 | KRW 2.120,00 | KRW 2.015,00 | 94,87K |
| 2026-06-19 | KRW 2.100,00 | -4,55 % | KRW 2.195,00 | KRW 2.195,00 | KRW 2.050,00 | 140,94K |
| 2026-06-18 | KRW 2.200,00 | -2,44 % | KRW 2.240,00 | KRW 2.250,00 | KRW 2.140,00 | 113,66K |
| 2026-06-17 | KRW 2.255,00 | +4,16 % | KRW 2.165,00 | KRW 2.265,00 | KRW 2.155,00 | 64,07K |
| 2026-06-16 | KRW 2.165,00 | -0,46 % | KRW 2.175,00 | KRW 2.210,00 | KRW 2.135,00 | 45,25K |
| 2026-06-15 | KRW 2.175,00 | +0,69 % | KRW 2.160,00 | KRW 2.200,00 | KRW 2.140,00 | 89,39K |
| 2026-06-12 | KRW 2.160,00 | +1,65 % | KRW 2.105,00 | KRW 2.210,00 | KRW 2.105,00 | 65,26K |
| 2026-06-11 | KRW 2.125,00 | +3,91 % | KRW 2.040,00 | KRW 2.130,00 | KRW 1.982,00 | 87,53K |
| 2026-06-10 | KRW 2.045,00 | -2,62 % | KRW 2.085,00 | KRW 2.090,00 | KRW 1.988,00 | 106,10K |
| 2026-06-09 | KRW 2.100,00 | +3,96 % | KRW 2.000,00 | KRW 2.115,00 | KRW 2.000,00 | 102,23K |
| 2026-06-08 | KRW 2.020,00 | -5,61 % | KRW 2.000,00 | KRW 2.050,00 | KRW 1.959,00 | 144,21K |
| 2026-06-05 | KRW 2.140,00 | -0,47 % | KRW 2.105,00 | KRW 2.145,00 | KRW 2.070,00 | 101,30K |
| 2026-06-04 | KRW 2.150,00 | -0,92 % | KRW 2.155,00 | KRW 2.215,00 | KRW 2.100,00 | 92,08K |
| 2026-06-02 | KRW 2.170,00 | -2,25 % | KRW 2.210,00 | KRW 2.210,00 | KRW 2.050,00 | 216,24K |
| 2026-06-01 | KRW 2.220,00 | 0,00 % | KRW 2.220,00 | KRW 2.275,00 | KRW 2.100,00 | 254,18K |
| 2026-05-29 | KRW 2.220,00 | -5,93 % | KRW 2.340,00 | KRW 2.365,00 | KRW 2.200,00 | 197,45K |
| 2026-05-28 | KRW 2.360,00 | -0,21 % | KRW 2.365,00 | KRW 2.365,00 | KRW 2.280,00 | 201,25K |
| 2026-05-27 | KRW 2.365,00 | -3,47 % | KRW 2.410,00 | KRW 2.450,00 | KRW 2.320,00 | 176,35K |
| 2026-05-26 | KRW 2.450,00 | -3,16 % | KRW 2.535,00 | KRW 2.560,00 | KRW 2.430,00 | 99,46K |
| 2026-05-22 | KRW 2.530,00 | +3,48 % | KRW 2.455,00 | KRW 2.530,00 | KRW 2.445,00 | 62,52K |