Sonokong Co., Ltd. 066910
KRX · Südkorea · Langlebige Konsumgüter
KRW 1.790,00+30,00 (+1,70 %)
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 1.790,00 | +1,70 % | KRW 1.786,00 | KRW 1.802,00 | KRW 1.722,00 | 32,00K |
| 2026-09-30 | KRW 1.760,00 | -1,29 % | KRW 1.768,00 | KRW 1.847,00 | KRW 1.745,00 | 25,99K |
| 2026-09-29 | KRW 1.783,00 | +1,08 % | KRW 1.767,00 | KRW 1.792,00 | KRW 1.730,00 | 23,00K |
| 2026-09-28 | KRW 1.764,00 | -0,90 % | KRW 1.817,00 | KRW 1.817,00 | KRW 1.736,00 | 39,20K |
| 2026-09-23 | KRW 1.780,00 | -1,82 % | KRW 1.867,00 | KRW 1.867,00 | KRW 1.761,00 | 27,49K |
| 2026-09-22 | KRW 1.813,00 | 0,00 % | KRW 1.753,00 | KRW 1.875,00 | KRW 1.753,00 | 13,19K |
| 2026-09-21 | KRW 1.813,00 | -0,17 % | KRW 1.890,00 | KRW 1.890,00 | KRW 1.801,00 | 15,71K |
| 2026-09-18 | KRW 1.816,00 | -0,16 % | KRW 1.805,00 | KRW 1.820,00 | KRW 1.790,00 | 30,16K |
| 2026-09-17 | KRW 1.819,00 | +0,55 % | KRW 1.809,00 | KRW 1.899,00 | KRW 1.802,00 | 28,67K |
| 2026-09-16 | KRW 1.809,00 | -1,36 % | KRW 1.822,00 | KRW 1.859,00 | KRW 1.809,00 | 17,47K |
| 2026-09-15 | KRW 1.834,00 | -0,27 % | KRW 1.839,00 | KRW 1.880,00 | KRW 1.812,00 | 14,62K |
| 2026-09-14 | KRW 1.839,00 | -2,60 % | KRW 1.888,00 | KRW 1.888,00 | KRW 1.830,00 | 19,67K |
| 2026-09-11 | KRW 1.888,00 | -1,10 % | KRW 1.900,00 | KRW 1.911,00 | KRW 1.856,00 | 22,91K |
| 2026-09-10 | KRW 1.909,00 | +0,47 % | KRW 1.900,00 | KRW 1.910,00 | KRW 1.838,00 | 50,98K |
| 2026-09-09 | KRW 1.900,00 | -2,61 % | KRW 1.948,00 | KRW 2.055,00 | KRW 1.880,00 | 24,98K |
| 2026-09-08 | KRW 1.951,00 | -0,56 % | KRW 1.962,00 | KRW 2.040,00 | KRW 1.932,00 | 35,85K |
| 2026-09-07 | KRW 1.962,00 | -2,39 % | KRW 2.010,00 | KRW 2.020,00 | KRW 1.930,00 | 17,67K |
| 2026-09-04 | KRW 2.010,00 | +3,34 % | KRW 1.940,00 | KRW 2.080,00 | KRW 1.940,00 | 11,49K |
| 2026-09-03 | KRW 1.945,00 | -2,51 % | KRW 1.995,00 | KRW 1.995,00 | KRW 1.944,00 | 6,64K |
| 2026-09-02 | KRW 1.995,00 | +0,40 % | KRW 1.958,00 | KRW 2.080,00 | KRW 1.958,00 | 25,68K |
| 2026-09-01 | KRW 1.987,00 | +3,60 % | KRW 1.918,00 | KRW 2.050,00 | KRW 1.903,00 | 26,44K |
| 2026-08-31 | KRW 1.918,00 | +1,37 % | KRW 1.889,00 | KRW 1.919,00 | KRW 1.849,00 | 25,28K |
| 2026-08-28 | KRW 1.892,00 | -2,42 % | KRW 1.893,00 | KRW 1.929,00 | KRW 1.855,00 | 29,64K |
| 2026-08-27 | KRW 1.939,00 | +3,58 % | KRW 1.872,00 | KRW 1.940,00 | KRW 1.849,00 | 11,06K |
| 2026-08-26 | KRW 1.872,00 | -1,32 % | KRW 1.897,00 | KRW 1.901,00 | KRW 1.800,00 | 21,09K |
| 2026-08-25 | KRW 1.897,00 | -0,58 % | KRW 1.908,00 | KRW 1.908,00 | KRW 1.798,00 | 30,00K |
| 2026-08-24 | KRW 1.908,00 | +0,37 % | KRW 1.885,00 | KRW 1.929,00 | KRW 1.875,00 | 19,02K |
| 2026-08-21 | KRW 1.901,00 | -2,56 % | KRW 1.945,00 | KRW 1.945,00 | KRW 1.853,00 | 36,65K |
| 2026-08-20 | KRW 1.951,00 | +0,05 % | KRW 2.010,00 | KRW 2.010,00 | KRW 1.907,00 | 35,07K |
| 2026-08-19 | KRW 1.950,00 | -0,66 % | KRW 1.960,00 | KRW 1.960,00 | KRW 1.850,00 | 31,01K |
| 2026-08-18 | KRW 1.963,00 | -4,71 % | KRW 2.065,00 | KRW 2.080,00 | KRW 1.937,00 | 61,42K |
| 2026-08-14 | KRW 2.060,00 | -1,44 % | KRW 2.070,00 | KRW 2.130,00 | KRW 2.015,00 | 33,29K |
| 2026-08-13 | KRW 2.090,00 | +2,20 % | KRW 2.050,00 | KRW 2.135,00 | KRW 1.988,00 | 61,58K |
| 2026-08-12 | KRW 2.045,00 | +0,74 % | KRW 2.030,00 | KRW 2.070,00 | KRW 1.982,00 | 33,00K |
| 2026-08-11 | KRW 2.030,00 | +0,50 % | KRW 1.999,00 | KRW 2.060,00 | KRW 1.978,00 | 62,10K |
| 2026-08-10 | KRW 2.020,00 | -0,25 % | KRW 2.025,00 | KRW 2.085,00 | KRW 1.950,00 | 82,70K |
| 2026-08-07 | KRW 2.025,00 | +4,87 % | KRW 1.931,00 | KRW 2.025,00 | KRW 1.931,00 | 57,07K |
| 2026-08-06 | KRW 1.931,00 | -3,93 % | KRW 1.995,00 | KRW 2.200,00 | KRW 1.919,00 | 178,59K |
| 2026-08-05 | KRW 2.010,00 | +2,76 % | KRW 1.804,00 | KRW 2.050,00 | KRW 1.800,00 | 86,49K |
| 2026-08-04 | KRW 1.956,00 | +7,95 % | KRW 1.720,00 | KRW 2.000,00 | KRW 1.720,00 | 78,56K |
| 2026-08-03 | KRW 1.812,00 | +2,43 % | KRW 1.769,00 | KRW 1.873,00 | KRW 1.750,00 | 52,43K |
| 2026-07-31 | KRW 1.769,00 | +7,34 % | KRW 1.664,00 | KRW 1.808,00 | KRW 1.660,00 | 64,70K |
| 2026-07-30 | KRW 1.648,00 | -3,91 % | KRW 1.715,00 | KRW 1.720,00 | KRW 1.562,00 | 98,40K |
| 2026-07-29 | KRW 1.715,00 | -14,46 % | KRW 1.985,00 | KRW 1.986,00 | KRW 1.650,00 | 153,96K |
| 2026-07-28 | KRW 2.005,00 | -4,52 % | KRW 2.020,00 | KRW 2.075,00 | KRW 1.820,00 | 148,18K |
| 2026-07-27 | KRW 2.100,00 | +0,96 % | KRW 2.080,00 | KRW 2.185,00 | KRW 2.025,00 | 137,77K |
| 2026-07-24 | KRW 2.080,00 | -11,68 % | KRW 2.280,00 | KRW 2.285,00 | KRW 2.040,00 | 341,82K |
| 2026-07-23 | KRW 2.355,00 | -5,80 % | KRW 2.580,00 | KRW 2.585,00 | KRW 2.170,00 | 690,55K |
| 2026-07-22 | KRW 2.500,00 | -16,39 % | KRW 2.970,00 | KRW 2.985,00 | KRW 2.415,00 | 1,49M |
| 2026-07-21 | KRW 2.990,00 | +0,67 % | KRW 3.150,00 | KRW 3.805,00 | KRW 2.575,00 | 13,09M |
| 2026-07-20 | KRW 2.970,00 | +29,98 % | KRW 2.485,00 | KRW 2.970,00 | KRW 2.350,00 | 3,81M |
| 2026-07-16 | KRW 2.285,00 | +29,98 % | KRW 1.770,00 | KRW 2.285,00 | KRW 1.745,00 | 731,63K |
| 2026-07-15 | KRW 1.758,00 | +1,97 % | KRW 1.760,00 | KRW 1.761,00 | KRW 1.700,00 | 17,42K |
| 2026-07-14 | KRW 1.724,00 | -0,92 % | KRW 1.727,00 | KRW 1.740,00 | KRW 1.630,00 | 57,79K |
| 2026-07-13 | KRW 1.740,00 | -4,71 % | KRW 1.827,00 | KRW 1.888,00 | KRW 1.700,00 | 55,40K |
| 2026-07-10 | KRW 1.826,00 | -3,89 % | KRW 1.903,00 | KRW 1.903,00 | KRW 1.731,00 | 48,46K |
| 2026-07-09 | KRW 1.900,00 | -1,04 % | KRW 1.920,00 | KRW 1.948,00 | KRW 1.800,00 | 24,95K |
| 2026-07-08 | KRW 1.920,00 | +2,29 % | KRW 1.878,00 | KRW 1.960,00 | KRW 1.877,00 | 20,52K |
| 2026-07-07 | KRW 1.877,00 | -5,54 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.877,00 | 41,29K |
| 2026-07-06 | KRW 1.987,00 | -4,01 % | KRW 2.075,00 | KRW 2.155,00 | KRW 1.965,00 | 68,10K |
| 2026-07-03 | KRW 2.070,00 | -0,48 % | KRW 2.070,00 | KRW 2.125,00 | KRW 1.950,00 | 27,16K |
| 2026-07-02 | KRW 2.080,00 | +0,73 % | KRW 2.065,00 | KRW 2.585,00 | KRW 2.065,00 | 89,06K |
| 2026-07-01 | KRW 2.065,00 | +2,99 % | KRW 2.005,00 | KRW 2.200,00 | KRW 1.968,00 | 24,95K |
| 2026-06-30 | KRW 2.005,00 | -5,42 % | KRW 2.120,00 | KRW 2.120,00 | KRW 1.990,00 | 39,67K |
| 2026-06-29 | KRW 2.120,00 | +5,47 % | KRW 2.010,00 | KRW 2.275,00 | KRW 2.010,00 | 20,82K |
| 2026-06-26 | KRW 2.010,00 | -13,92 % | KRW 2.320,00 | KRW 2.320,00 | KRW 2.010,00 | 71,04K |
| 2026-06-25 | KRW 2.335,00 | -7,71 % | KRW 2.530,00 | KRW 2.585,00 | KRW 2.315,00 | 58,38K |
| 2026-06-24 | KRW 2.530,00 | +3,90 % | KRW 2.440,00 | KRW 2.670,00 | KRW 2.440,00 | 31,21K |
| 2026-06-23 | KRW 2.435,00 | -9,65 % | KRW 2.695,00 | KRW 2.785,00 | KRW 2.400,00 | 65,46K |
| 2026-06-22 | KRW 2.695,00 | +9,55 % | KRW 2.460,00 | KRW 2.700,00 | KRW 2.350,00 | 87,40K |
| 2026-06-19 | KRW 2.460,00 | -8,55 % | KRW 2.700,00 | KRW 2.700,00 | KRW 2.420,00 | 83,30K |
| 2026-06-18 | KRW 2.690,00 | -9,12 % | KRW 2.940,00 | KRW 2.950,00 | KRW 2.655,00 | 43,93K |
| 2026-06-17 | KRW 2.960,00 | +5,34 % | KRW 2.760,00 | KRW 2.990,00 | KRW 2.750,00 | 45,11K |
| 2026-06-16 | KRW 2.810,00 | +8,91 % | KRW 2.580,00 | KRW 2.850,00 | KRW 2.580,00 | 66,58K |
| 2026-06-15 | KRW 2.580,00 | +2,38 % | KRW 2.510,00 | KRW 2.605,00 | KRW 2.460,00 | 49,58K |
| 2026-06-12 | KRW 2.520,00 | +2,86 % | KRW 2.450,00 | KRW 2.635,00 | KRW 2.450,00 | 53,01K |
| 2026-06-11 | KRW 2.450,00 | -0,61 % | KRW 2.460,00 | KRW 2.490,00 | KRW 2.340,00 | 65,64K |
| 2026-06-10 | KRW 2.465,00 | -14,71 % | KRW 2.860,00 | KRW 2.860,00 | KRW 2.350,00 | 64 |
| 2026-06-09 | KRW 2.890,00 | -15,00 % | KRW 3.610,00 | KRW 3.750,00 | KRW 2.725,00 | 369,99K |
| 2026-06-08 | KRW 3.400,00 | 0,00 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.400,00 | 0 |
| 2026-06-05 | KRW 3.400,00 | 0,00 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.400,00 | 0 |
| 2026-06-04 | KRW 3.400,00 | 0,00 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.400,00 | 0 |
| 2026-06-02 | KRW 3.400,00 | 0,00 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.400,00 | 0 |
| 2026-06-01 | KRW 3.400,00 | 0,00 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.400,00 | 0 |
| 2026-05-29 | KRW 3.400,00 | 0,00 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.400,00 | 0 |
| 2026-05-28 | KRW 3.400,00 | 0,00 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.400,00 | 0 |
| 2026-05-27 | KRW 3.400,00 | 0,00 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.400,00 | 0 |
| 2026-05-26 | KRW 3.400,00 | 0,00 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.400,00 | 0 |
| 2026-05-22 | KRW 3.400,00 | 0,00 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.400,00 | 0 |
| 2026-05-21 | KRW 3.400,00 | 0,00 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.400,00 | 0 |