Samsung Publishing Co., Ltd. 068290
KRX · Südkorea · Produzierendes Gewerbe
KRW 6.100,00+10,00 (+0,16 %)
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 6.100,00 | +0,16 % | KRW 6.160,00 | KRW 6.200,00 | KRW 6.040,00 | 11,34K |
| 2026-10-01 | KRW 6.090,00 | -0,33 % | KRW 6.120,00 | KRW 6.230,00 | KRW 5.810,00 | 11,39K |
| 2026-09-30 | KRW 6.110,00 | -0,65 % | KRW 6.190,00 | KRW 6.190,00 | KRW 6.100,00 | 3,35K |
| 2026-09-29 | KRW 6.150,00 | +0,49 % | KRW 6.200,00 | KRW 6.200,00 | KRW 6.100,00 | 3,36K |
| 2026-09-28 | KRW 6.120,00 | 0,00 % | KRW 6.200,00 | KRW 6.250,00 | KRW 6.110,00 | 5,49K |
| 2026-09-23 | KRW 6.120,00 | -0,65 % | KRW 6.200,00 | KRW 6.200,00 | KRW 6.070,00 | 6,89K |
| 2026-09-22 | KRW 6.160,00 | -0,16 % | KRW 6.210,00 | KRW 6.210,00 | KRW 6.120,00 | 6,82K |
| 2026-09-21 | KRW 6.170,00 | -0,96 % | KRW 6.280,00 | KRW 6.300,00 | KRW 6.170,00 | 7,65K |
| 2026-09-18 | KRW 6.230,00 | +0,48 % | KRW 6.220,00 | KRW 6.310,00 | KRW 6.140,00 | 7,72K |
| 2026-09-17 | KRW 6.200,00 | 0,00 % | KRW 6.280,00 | KRW 6.280,00 | KRW 6.160,00 | 2,03K |
| 2026-09-16 | KRW 6.200,00 | +0,49 % | KRW 6.290,00 | KRW 6.300,00 | KRW 6.110,00 | 8,84K |
| 2026-09-15 | KRW 6.170,00 | -1,75 % | KRW 6.330,00 | KRW 6.330,00 | KRW 6.150,00 | 6,99K |
| 2026-09-14 | KRW 6.280,00 | +0,80 % | KRW 6.230,00 | KRW 6.310,00 | KRW 6.190,00 | 10,79K |
| 2026-09-11 | KRW 6.230,00 | -1,74 % | KRW 6.300,00 | KRW 6.340,00 | KRW 6.200,00 | 8,94K |
| 2026-09-10 | KRW 6.340,00 | +1,60 % | KRW 6.300,00 | KRW 6.400,00 | KRW 6.230,00 | 8,99K |
| 2026-09-09 | KRW 6.240,00 | +0,48 % | KRW 6.300,00 | KRW 6.300,00 | KRW 6.210,00 | 2,34K |
| 2026-09-08 | KRW 6.210,00 | -1,43 % | KRW 6.300,00 | KRW 6.300,00 | KRW 6.190,00 | 15,17K |
| 2026-09-07 | KRW 6.300,00 | 0,00 % | KRW 6.250,00 | KRW 6.300,00 | KRW 6.210,00 | 3,23K |
| 2026-09-04 | KRW 6.300,00 | -0,47 % | KRW 6.360,00 | KRW 6.360,00 | KRW 6.230,00 | 6,37K |
| 2026-09-03 | KRW 6.330,00 | -0,16 % | KRW 6.330,00 | KRW 6.350,00 | KRW 6.220,00 | 7,20K |
| 2026-09-02 | KRW 6.340,00 | -1,86 % | KRW 6.460,00 | KRW 6.480,00 | KRW 6.270,00 | 10,80K |
| 2026-09-01 | KRW 6.460,00 | +1,89 % | KRW 6.370,00 | KRW 6.530,00 | KRW 6.280,00 | 18,51K |
| 2026-08-31 | KRW 6.340,00 | -0,16 % | KRW 6.360,00 | KRW 6.360,00 | KRW 6.250,00 | 2,71K |
| 2026-08-28 | KRW 6.350,00 | +0,16 % | KRW 6.400,00 | KRW 6.400,00 | KRW 6.250,00 | 4,81K |
| 2026-08-27 | KRW 6.340,00 | -1,25 % | KRW 6.410,00 | KRW 6.420,00 | KRW 6.290,00 | 13,90K |
| 2026-08-26 | KRW 6.420,00 | +0,63 % | KRW 6.380,00 | KRW 6.420,00 | KRW 6.300,00 | 10,81K |
| 2026-08-25 | KRW 6.380,00 | +1,92 % | KRW 6.260,00 | KRW 6.380,00 | KRW 6.190,00 | 4,24K |
| 2026-08-24 | KRW 6.260,00 | -0,32 % | KRW 6.280,00 | KRW 6.290,00 | KRW 6.180,00 | 2,26K |
| 2026-08-21 | KRW 6.280,00 | -0,63 % | KRW 6.310,00 | KRW 6.320,00 | KRW 6.150,00 | 7,51K |
| 2026-08-20 | KRW 6.320,00 | 0,00 % | KRW 6.330,00 | KRW 6.330,00 | KRW 6.250,00 | 5,80K |
| 2026-08-19 | KRW 6.320,00 | -0,16 % | KRW 6.220,00 | KRW 6.320,00 | KRW 6.180,00 | 4,16K |
| 2026-08-18 | KRW 6.330,00 | -1,56 % | KRW 6.430,00 | KRW 6.430,00 | KRW 6.260,00 | 5,71K |
| 2026-08-14 | KRW 6.430,00 | +0,63 % | KRW 6.270,00 | KRW 6.440,00 | KRW 6.270,00 | 6,70K |
| 2026-08-13 | KRW 6.390,00 | +0,47 % | KRW 6.410,00 | KRW 6.450,00 | KRW 6.260,00 | 8,07K |
| 2026-08-12 | KRW 6.360,00 | +0,16 % | KRW 6.440,00 | KRW 6.450,00 | KRW 6.320,00 | 8,26K |
| 2026-08-11 | KRW 6.350,00 | -0,63 % | KRW 6.200,00 | KRW 6.480,00 | KRW 6.200,00 | 14,97K |
| 2026-08-10 | KRW 6.390,00 | +2,40 % | KRW 6.240,00 | KRW 6.420,00 | KRW 6.210,00 | 8,90K |
| 2026-08-07 | KRW 6.240,00 | +0,48 % | KRW 6.140,00 | KRW 6.270,00 | KRW 6.100,00 | 9,28K |
| 2026-08-06 | KRW 6.210,00 | 0,00 % | KRW 6.160,00 | KRW 6.235,00 | KRW 6.030,00 | 5,57K |
| 2026-08-05 | KRW 6.210,00 | -2,66 % | KRW 6.400,00 | KRW 6.400,00 | KRW 6.170,00 | 8,43K |
| 2026-08-04 | KRW 6.380,00 | +2,57 % | KRW 6.250,00 | KRW 6.380,00 | KRW 6.220,00 | 10,13K |
| 2026-08-03 | KRW 6.220,00 | +1,14 % | KRW 6.100,00 | KRW 6.230,00 | KRW 6.050,00 | 3,40K |
| 2026-07-31 | KRW 6.150,00 | +2,33 % | KRW 6.030,00 | KRW 6.150,00 | KRW 5.980,00 | 10,75K |
| 2026-07-30 | KRW 6.010,00 | +0,17 % | KRW 5.500,00 | KRW 6.080,00 | KRW 5.500,00 | 21,15K |
| 2026-07-29 | KRW 6.000,00 | -2,28 % | KRW 6.240,00 | KRW 6.240,00 | KRW 5.800,00 | 24,75K |
| 2026-07-28 | KRW 6.140,00 | -0,16 % | KRW 6.080,00 | KRW 6.160,00 | KRW 5.940,00 | 15,22K |
| 2026-07-27 | KRW 6.150,00 | -1,60 % | KRW 6.380,00 | KRW 6.380,00 | KRW 6.150,00 | 8,31K |
| 2026-07-24 | KRW 6.250,00 | -1,57 % | KRW 6.430,00 | KRW 6.430,00 | KRW 6.190,00 | 3,27K |
| 2026-07-23 | KRW 6.350,00 | +2,92 % | KRW 6.170,00 | KRW 6.360,00 | KRW 6.100,00 | 9,85K |
| 2026-07-22 | KRW 6.170,00 | -0,64 % | KRW 6.270,00 | KRW 6.400,00 | KRW 6.120,00 | 7,86K |
| 2026-07-21 | KRW 6.210,00 | +2,81 % | KRW 6.010,00 | KRW 6.970,00 | KRW 5.910,00 | 55,48K |
| 2026-07-20 | KRW 6.040,00 | -2,74 % | KRW 6.300,00 | KRW 6.300,00 | KRW 5.900,00 | 7,37K |
| 2026-07-16 | KRW 6.210,00 | +1,14 % | KRW 6.210,00 | KRW 6.340,00 | KRW 6.140,00 | 17,89K |
| 2026-07-15 | KRW 6.140,00 | +1,15 % | KRW 6.070,00 | KRW 6.190,00 | KRW 6.070,00 | 7,66K |
| 2026-07-14 | KRW 6.070,00 | +0,50 % | KRW 5.960,00 | KRW 6.240,00 | KRW 5.960,00 | 24,18K |
| 2026-07-13 | KRW 6.040,00 | -2,74 % | KRW 6.200,00 | KRW 6.290,00 | KRW 6.000,00 | 8,95K |
| 2026-07-10 | KRW 6.210,00 | +0,98 % | KRW 6.200,00 | KRW 6.300,00 | KRW 6.120,00 | 6,74K |
| 2026-07-09 | KRW 6.150,00 | -2,23 % | KRW 6.290,00 | KRW 6.300,00 | KRW 6.030,00 | 8,01K |
| 2026-07-08 | KRW 6.290,00 | -0,79 % | KRW 6.340,00 | KRW 6.420,00 | KRW 6.150,00 | 11,10K |
| 2026-07-07 | KRW 6.340,00 | -0,63 % | KRW 6.470,00 | KRW 6.490,00 | KRW 6.250,00 | 7,66K |
| 2026-07-06 | KRW 6.380,00 | -0,31 % | KRW 6.400,00 | KRW 6.510,00 | KRW 6.300,00 | 9,19K |
| 2026-07-03 | KRW 6.400,00 | +1,27 % | KRW 6.270,00 | KRW 6.490,00 | KRW 6.260,00 | 8,75K |
| 2026-07-02 | KRW 6.320,00 | -1,25 % | KRW 6.490,00 | KRW 6.500,00 | KRW 6.200,00 | 14,94K |
| 2026-07-01 | KRW 6.400,00 | +0,95 % | KRW 6.340,00 | KRW 6.500,00 | KRW 6.200,00 | 9,34K |
| 2026-06-30 | KRW 6.340,00 | -0,63 % | KRW 6.320,00 | KRW 6.390,00 | KRW 6.050,00 | 8,98K |
| 2026-06-29 | KRW 6.380,00 | +5,11 % | KRW 6.220,00 | KRW 6.390,00 | KRW 5.850,00 | 17,39K |
| 2026-06-26 | KRW 6.070,00 | -0,65 % | KRW 5.920,00 | KRW 6.160,00 | KRW 5.860,00 | 25,88K |
| 2026-06-25 | KRW 6.110,00 | +0,83 % | KRW 6.550,00 | KRW 6.550,00 | KRW 6.020,00 | 14,06K |
| 2026-06-24 | KRW 6.060,00 | +3,24 % | KRW 5.870,00 | KRW 6.100,00 | KRW 5.810,00 | 18,31K |
| 2026-06-23 | KRW 5.870,00 | -6,68 % | KRW 6.050,00 | KRW 6.290,00 | KRW 5.830,00 | 37,97K |
| 2026-06-22 | KRW 6.290,00 | +0,96 % | KRW 6.400,00 | KRW 6.400,00 | KRW 6.100,00 | 13,67K |
| 2026-06-19 | KRW 6.230,00 | -3,26 % | KRW 6.350,00 | KRW 6.400,00 | KRW 6.160,00 | 25,12K |
| 2026-06-18 | KRW 6.440,00 | -3,16 % | KRW 6.650,00 | KRW 6.700,00 | KRW 6.410,00 | 17,50K |
| 2026-06-17 | KRW 6.650,00 | -0,15 % | KRW 6.660,00 | KRW 6.690,00 | KRW 6.470,00 | 14,36K |
| 2026-06-16 | KRW 6.660,00 | -2,20 % | KRW 6.840,00 | KRW 6.850,00 | KRW 6.540,00 | 21,41K |
| 2026-06-15 | KRW 6.810,00 | +1,04 % | KRW 6.810,00 | KRW 6.880,00 | KRW 6.730,00 | 14,74K |
| 2026-06-12 | KRW 6.740,00 | +1,81 % | KRW 6.620,00 | KRW 6.950,00 | KRW 6.620,00 | 25,01K |
| 2026-06-11 | KRW 6.620,00 | +1,38 % | KRW 6.530,00 | KRW 6.760,00 | KRW 6.350,00 | 16,52K |
| 2026-06-10 | KRW 6.530,00 | +0,15 % | KRW 6.340,00 | KRW 6.530,00 | KRW 6.260,00 | 125 |
| 2026-06-09 | KRW 6.520,00 | +1,09 % | KRW 6.450,00 | KRW 6.670,00 | KRW 6.300,00 | 30,00K |
| 2026-06-08 | KRW 6.450,00 | -3,44 % | KRW 6.120,00 | KRW 6.640,00 | KRW 6.120,00 | 27,37K |
| 2026-06-05 | KRW 6.680,00 | -0,45 % | KRW 6.680,00 | KRW 7.240,00 | KRW 6.500,00 | 67,86K |
| 2026-06-04 | KRW 6.710,00 | -15,38 % | KRW 8.230,00 | KRW 8.290,00 | KRW 6.650,00 | 352,89K |
| 2026-06-02 | KRW 7.930,00 | +30,00 % | KRW 6.250,00 | KRW 7.930,00 | KRW 6.220,00 | 161,47K |
| 2026-06-01 | KRW 6.100,00 | -6,58 % | KRW 6.450,00 | KRW 6.520,00 | KRW 6.060,00 | 50,33K |
| 2026-05-29 | KRW 6.530,00 | -2,68 % | KRW 6.660,00 | KRW 6.800,00 | KRW 6.520,00 | 12,03K |
| 2026-05-28 | KRW 6.710,00 | -0,74 % | KRW 6.760,00 | KRW 6.850,00 | KRW 6.630,00 | 23,57K |
| 2026-05-27 | KRW 6.760,00 | -5,85 % | KRW 7.180,00 | KRW 7.180,00 | KRW 6.700,00 | 41,78K |
| 2026-05-26 | KRW 7.180,00 | -2,71 % | KRW 7.400,00 | KRW 7.540,00 | KRW 7.150,00 | 13,73K |
| 2026-05-22 | KRW 7.380,00 | +4,09 % | KRW 7.090,00 | KRW 7.420,00 | KRW 7.090,00 | 19,79K |