Seosan Corporation 079650
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 5.650,00+40,00 (+0,71 %)
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 5.650,00 | +0,71 % | KRW 5.680,00 | KRW 6.080,00 | KRW 5.540,00 | 799,89K |
| 2026-10-01 | KRW 5.610,00 | -2,60 % | KRW 5.760,00 | KRW 5.760,00 | KRW 5.470,00 | 681,38K |
| 2026-09-30 | KRW 5.760,00 | -4,16 % | KRW 6.030,00 | KRW 6.180,00 | KRW 5.700,00 | 862,77K |
| 2026-09-29 | KRW 6.010,00 | -8,24 % | KRW 6.500,00 | KRW 6.630,00 | KRW 6.010,00 | 868,15K |
| 2026-09-28 | KRW 6.550,00 | +4,97 % | KRW 6.330,00 | KRW 6.710,00 | KRW 6.060,00 | 985,06K |
| 2026-09-23 | KRW 6.240,00 | +6,67 % | KRW 6.000,00 | KRW 6.300,00 | KRW 5.850,00 | 1,04M |
| 2026-09-22 | KRW 5.850,00 | -2,66 % | KRW 6.160,00 | KRW 6.180,00 | KRW 5.850,00 | 617,98K |
| 2026-09-21 | KRW 6.010,00 | -5,65 % | KRW 6.400,00 | KRW 6.430,00 | KRW 5.970,00 | 851,46K |
| 2026-09-18 | KRW 6.370,00 | -1,09 % | KRW 6.550,00 | KRW 6.990,00 | KRW 6.320,00 | 1,59M |
| 2026-09-17 | KRW 6.440,00 | -1,98 % | KRW 6.580,00 | KRW 6.680,00 | KRW 6.350,00 | 636,80K |
| 2026-09-16 | KRW 6.570,00 | +1,55 % | KRW 6.730,00 | KRW 6.880,00 | KRW 6.240,00 | 1,33M |
| 2026-09-15 | KRW 6.470,00 | -0,61 % | KRW 6.490,00 | KRW 7.100,00 | KRW 6.370,00 | 1,61M |
| 2026-09-14 | KRW 6.510,00 | -9,08 % | KRW 6.970,00 | KRW 7.030,00 | KRW 6.500,00 | 1,84M |
| 2026-09-11 | KRW 7.160,00 | -10,95 % | KRW 7.840,00 | KRW 8.030,00 | KRW 7.160,00 | 2,58M |
| 2026-09-10 | KRW 8.040,00 | +2,68 % | KRW 7.830,00 | KRW 8.460,00 | KRW 7.490,00 | 7,08M |
| 2026-09-09 | KRW 7.830,00 | +1,95 % | KRW 7.780,00 | KRW 9.000,00 | KRW 7.690,00 | 14,70M |
| 2026-09-08 | KRW 7.680,00 | +14,46 % | KRW 6.710,00 | KRW 8.450,00 | KRW 6.200,00 | 20,53M |
| 2026-09-07 | KRW 6.710,00 | -0,30 % | KRW 6.660,00 | KRW 7.250,00 | KRW 6.520,00 | 5,20M |
| 2026-09-04 | KRW 6.730,00 | -11,10 % | KRW 7.400,00 | KRW 7.750,00 | KRW 6.550,00 | 6,82M |
| 2026-09-03 | KRW 7.570,00 | +11,49 % | KRW 7.190,00 | KRW 8.600,00 | KRW 6.600,00 | 22,37M |
| 2026-09-02 | KRW 6.790,00 | +29,83 % | KRW 5.360,00 | KRW 6.790,00 | KRW 5.200,00 | 8,79M |
| 2026-09-01 | KRW 5.230,00 | +0,38 % | KRW 5.190,00 | KRW 5.720,00 | KRW 5.030,00 | 3,65M |
| 2026-08-31 | KRW 5.210,00 | +2,76 % | KRW 5.180,00 | KRW 5.750,00 | KRW 4.970,00 | 4,86M |
| 2026-08-28 | KRW 5.070,00 | +6,74 % | KRW 4.750,00 | KRW 5.710,00 | KRW 4.620,00 | 7,18M |
| 2026-08-27 | KRW 4.750,00 | +1,71 % | KRW 4.800,00 | KRW 4.955,00 | KRW 4.615,00 | 908,78K |
| 2026-08-26 | KRW 4.670,00 | -1,48 % | KRW 4.795,00 | KRW 4.980,00 | KRW 4.530,00 | 1,08M |
| 2026-08-25 | KRW 4.740,00 | -0,32 % | KRW 4.760,00 | KRW 4.810,00 | KRW 4.445,00 | 1,13M |
| 2026-08-24 | KRW 4.755,00 | -2,96 % | KRW 4.900,00 | KRW 5.260,00 | KRW 4.710,00 | 1,19M |
| 2026-08-21 | KRW 4.900,00 | -8,92 % | KRW 5.390,00 | KRW 5.920,00 | KRW 4.895,00 | 5,74M |
| 2026-08-20 | KRW 5.380,00 | +16,20 % | KRW 4.705,00 | KRW 5.950,00 | KRW 4.585,00 | 11,95M |
| 2026-08-19 | KRW 4.630,00 | -5,89 % | KRW 4.830,00 | KRW 4.830,00 | KRW 4.580,00 | 856,14K |
| 2026-08-18 | KRW 4.920,00 | -0,51 % | KRW 5.100,00 | KRW 5.290,00 | KRW 4.800,00 | 1,81M |
| 2026-08-14 | KRW 4.945,00 | -5,63 % | KRW 5.330,00 | KRW 5.400,00 | KRW 4.845,00 | 2,62M |
| 2026-08-13 | KRW 5.240,00 | -16,56 % | KRW 6.100,00 | KRW 6.760,00 | KRW 5.200,00 | 7,75M |
| 2026-08-12 | KRW 6.280,00 | +19,85 % | KRW 5.180,00 | KRW 6.700,00 | KRW 5.060,00 | 14,83M |
| 2026-08-11 | KRW 5.240,00 | +29,86 % | KRW 4.100,00 | KRW 5.240,00 | KRW 3.920,00 | 11,11M |
| 2026-08-10 | KRW 4.035,00 | -0,12 % | KRW 4.160,00 | KRW 4.400,00 | KRW 3.775,00 | 1,88M |
| 2026-08-07 | KRW 4.040,00 | -3,23 % | KRW 4.260,00 | KRW 4.295,00 | KRW 3.860,00 | 1,15M |
| 2026-08-06 | KRW 4.175,00 | -5,33 % | KRW 4.410,00 | KRW 4.570,00 | KRW 4.135,00 | 1,66M |
| 2026-08-05 | KRW 4.410,00 | +2,56 % | KRW 4.435,00 | KRW 4.750,00 | KRW 4.355,00 | 2,62M |
| 2026-08-04 | KRW 4.300,00 | +1,18 % | KRW 4.360,00 | KRW 4.425,00 | KRW 4.205,00 | 1,62M |
| 2026-08-03 | KRW 4.250,00 | 0,00 % | KRW 4.220,00 | KRW 4.700,00 | KRW 4.215,00 | 5,40M |
| 2026-07-31 | KRW 4.250,00 | +1,07 % | KRW 4.240,00 | KRW 4.875,00 | KRW 3.945,00 | 10,42M |
| 2026-07-30 | KRW 4.205,00 | +29,98 % | KRW 3.630,00 | KRW 4.205,00 | KRW 3.395,00 | 7,88M |
| 2026-07-29 | KRW 3.235,00 | -7,31 % | KRW 3.530,00 | KRW 3.625,00 | KRW 3.120,00 | 1,47M |
| 2026-07-28 | KRW 3.490,00 | -10,74 % | KRW 3.800,00 | KRW 3.980,00 | KRW 3.420,00 | 1,49M |
| 2026-07-27 | KRW 3.910,00 | +2,89 % | KRW 3.850,00 | KRW 4.345,00 | KRW 3.685,00 | 3,93M |
| 2026-07-24 | KRW 3.800,00 | -10,27 % | KRW 4.200,00 | KRW 4.200,00 | KRW 3.725,00 | 1,38M |
| 2026-07-23 | KRW 4.235,00 | +1,07 % | KRW 4.490,00 | KRW 4.490,00 | KRW 4.045,00 | 1,48M |
| 2026-07-22 | KRW 4.190,00 | -1,53 % | KRW 4.380,00 | KRW 4.575,00 | KRW 4.050,00 | 2,09M |
| 2026-07-21 | KRW 4.255,00 | +3,78 % | KRW 4.195,00 | KRW 4.710,00 | KRW 4.050,00 | 6,13M |
| 2026-07-20 | KRW 4.100,00 | +0,24 % | KRW 3.900,00 | KRW 4.890,00 | KRW 3.740,00 | 7,59M |
| 2026-07-16 | KRW 4.090,00 | -22,68 % | KRW 5.290,00 | KRW 5.550,00 | KRW 3.900,00 | 5,20M |
| 2026-07-15 | KRW 5.290,00 | -4,34 % | KRW 5.700,00 | KRW 5.810,00 | KRW 5.230,00 | 4,88M |
| 2026-07-14 | KRW 5.530,00 | -1,43 % | KRW 5.640,00 | KRW 6.250,00 | KRW 5.410,00 | 6,17M |
| 2026-07-13 | KRW 5.610,00 | +0,54 % | KRW 5.550,00 | KRW 6.600,00 | KRW 5.250,00 | 14,43M |
| 2026-07-10 | KRW 5.580,00 | +8,35 % | KRW 5.200,00 | KRW 6.580,00 | KRW 4.945,00 | 16,22M |
| 2026-07-09 | KRW 5.150,00 | -4,28 % | KRW 5.250,00 | KRW 5.830,00 | KRW 4.865,00 | 11,12M |
| 2026-07-08 | KRW 5.380,00 | +12,67 % | KRW 5.160,00 | KRW 6.090,00 | KRW 4.700,00 | 27,22M |
| 2026-07-07 | KRW 4.775,00 | +29,93 % | KRW 3.455,00 | KRW 4.775,00 | KRW 3.370,00 | 3,89M |
| 2026-07-06 | KRW 3.675,00 | +13,60 % | KRW 3.335,00 | KRW 3.980,00 | KRW 3.120,00 | 6,30M |
| 2026-07-03 | KRW 3.235,00 | -9,51 % | KRW 3.535,00 | KRW 4.045,00 | KRW 3.110,00 | 8,28M |
| 2026-07-02 | KRW 3.575,00 | -24,97 % | KRW 4.715,00 | KRW 4.715,00 | KRW 3.340,00 | 6,11M |
| 2026-07-01 | KRW 4.765,00 | +11,72 % | KRW 4.350,00 | KRW 5.310,00 | KRW 4.140,00 | 15,76M |
| 2026-06-30 | KRW 4.265,00 | +0,24 % | KRW 4.220,00 | KRW 4.640,00 | KRW 3.780,00 | 14,81M |
| 2026-06-29 | KRW 4.255,00 | -23,61 % | KRW 5.570,00 | KRW 6.500,00 | KRW 4.145,00 | 20,07M |
| 2026-06-26 | KRW 5.570,00 | -2,11 % | KRW 5.960,00 | KRW 7.160,00 | KRW 4.730,00 | 45,79M |
| 2026-06-25 | KRW 5.690,00 | -29,93 % | KRW 9.740,00 | KRW 10.300,00 | KRW 5.690,00 | 23,22M |
| 2026-06-24 | KRW 8.120,00 | 0,00 % | KRW 8.120,00 | KRW 8.120,00 | KRW 8.120,00 | 0 |
| 2026-06-23 | KRW 8.120,00 | +29,92 % | KRW 7.430,00 | KRW 8.120,00 | KRW 7.230,00 | 795,93K |
| 2026-06-22 | KRW 6.250,00 | +29,80 % | KRW 5.430,00 | KRW 6.250,00 | KRW 4.970,00 | 4,93M |
| 2026-06-19 | KRW 4.815,00 | 0,00 % | KRW 4.815,00 | KRW 4.815,00 | KRW 4.815,00 | 0 |
| 2026-06-18 | KRW 4.815,00 | +29,96 % | KRW 4.140,00 | KRW 4.815,00 | KRW 3.475,00 | 12,04M |
| 2026-06-17 | KRW 3.705,00 | +30,00 % | KRW 3.600,00 | KRW 3.705,00 | KRW 3.010,00 | 11,25M |
| 2026-06-16 | KRW 2.850,00 | +29,84 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.475,00 | 3,21M |
| 2026-06-15 | KRW 2.195,00 | +29,88 % | KRW 2.195,00 | KRW 2.195,00 | KRW 2.195,00 | 414,58K |
| 2026-06-12 | KRW 1.690,00 | +30,00 % | KRW 1.500,00 | KRW 1.690,00 | KRW 1.407,00 | 7,61M |
| 2026-06-11 | KRW 1.300,00 | +2,20 % | KRW 1.599,00 | KRW 1.653,00 | KRW 1.273,00 | 10,74M |
| 2026-06-10 | KRW 1.272,00 | +29,93 % | KRW 979,00 | KRW 1.272,00 | KRW 974,00 | 20 |
| 2026-06-09 | KRW 979,00 | -7,20 % | KRW 1.055,00 | KRW 1.056,00 | KRW 952,00 | 54,72K |
| 2026-06-08 | KRW 1.055,00 | -1,77 % | KRW 1.074,00 | KRW 1.080,00 | KRW 1.015,00 | 24,07K |
| 2026-06-05 | KRW 1.074,00 | -1,92 % | KRW 1.095,00 | KRW 1.126,00 | KRW 1.016,00 | 24,17K |
| 2026-06-04 | KRW 1.095,00 | +6,83 % | KRW 1.025,00 | KRW 1.127,00 | KRW 1.025,00 | 18,62K |
| 2026-06-02 | KRW 1.025,00 | 0,00 % | KRW 1.025,00 | KRW 1.026,00 | KRW 971,00 | 50,81K |
| 2026-06-01 | KRW 1.025,00 | -1,91 % | KRW 1.040,00 | KRW 1.071,00 | KRW 980,00 | 47,60K |
| 2026-05-29 | KRW 1.045,00 | -9,05 % | KRW 1.136,00 | KRW 1.146,00 | KRW 1.020,00 | 23,69K |
| 2026-05-28 | KRW 1.149,00 | -2,87 % | KRW 1.183,00 | KRW 1.250,00 | KRW 1.100,00 | 90,01K |
| 2026-05-27 | KRW 1.183,00 | -3,59 % | KRW 1.217,00 | KRW 1.218,00 | KRW 1.171,00 | 4,44K |
| 2026-05-26 | KRW 1.227,00 | +2,16 % | KRW 1.201,00 | KRW 1.245,00 | KRW 1.187,00 | 16,26K |
| 2026-05-22 | KRW 1.201,00 | -2,28 % | KRW 1.209,00 | KRW 1.229,00 | KRW 1.174,00 | 15,84K |