Sungchang Autotech Co., Ltd. 080470
KRX · Südkorea · Produzierendes Gewerbe
KRW 2.695,00-15,00 (-0,55 %)
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 2.695,00 | -0,55 % | KRW 2.710,00 | KRW 2.710,00 | KRW 2.680,00 | 791 |
| 2026-10-01 | KRW 2.710,00 | +1,12 % | KRW 2.690,00 | KRW 2.715,00 | KRW 2.665,00 | 9,43K |
| 2026-09-30 | KRW 2.680,00 | -0,74 % | KRW 2.700,00 | KRW 2.725,00 | KRW 2.665,00 | 12,58K |
| 2026-09-29 | KRW 2.700,00 | +0,56 % | KRW 2.725,00 | KRW 2.725,00 | KRW 2.690,00 |
| 6,20K |
| 2026-09-28 | KRW 2.685,00 | 0,00 % | KRW 2.685,00 | KRW 2.725,00 | KRW 2.675,00 | 7,32K |
| 2026-09-23 | KRW 2.685,00 | -0,56 % | KRW 2.735,00 | KRW 2.735,00 | KRW 2.685,00 | 7,83K |
| 2026-09-22 | KRW 2.700,00 | -1,10 % | KRW 2.735,00 | KRW 2.735,00 | KRW 2.685,00 | 7,35K |
| 2026-09-21 | KRW 2.730,00 | +0,18 % | KRW 2.710,00 | KRW 2.730,00 | KRW 2.675,00 | 6,14K |
| 2026-09-18 | KRW 2.725,00 | +0,55 % | KRW 2.675,00 | KRW 2.730,00 | KRW 2.675,00 | 3,82K |
| 2026-09-17 | KRW 2.710,00 | +1,12 % | KRW 2.680,00 | KRW 2.730,00 | KRW 2.680,00 | 5,69K |
| 2026-09-16 | KRW 2.680,00 | -3,07 % | KRW 2.815,00 | KRW 2.815,00 | KRW 2.675,00 | 4,86K |
| 2026-09-15 | KRW 2.765,00 | -0,72 % | KRW 2.785,00 | KRW 2.815,00 | KRW 2.740,00 | 4,12K |
| 2026-09-14 | KRW 2.785,00 | -3,13 % | KRW 2.760,00 | KRW 2.870,00 | KRW 2.760,00 | 16,37K |
| 2026-09-11 | KRW 2.875,00 | +1,23 % | KRW 2.875,00 | KRW 2.935,00 | KRW 2.785,00 | 6,61K |
| 2026-09-10 | KRW 2.840,00 | +0,53 % | KRW 2.875,00 | KRW 2.875,00 | KRW 2.810,00 | 4,25K |
| 2026-09-09 | KRW 2.825,00 | -1,40 % | KRW 2.875,00 | KRW 2.875,00 | KRW 2.810,00 | 4,87K |
| 2026-09-08 | KRW 2.865,00 | -0,17 % | KRW 2.905,00 | KRW 2.905,00 | KRW 2.810,00 | 2,63K |
| 2026-09-07 | KRW 2.870,00 | +1,77 % | KRW 2.835,00 | KRW 2.890,00 | KRW 2.835,00 | 8,26K |
| 2026-09-04 | KRW 2.820,00 | -1,57 % | KRW 2.865,00 | KRW 2.875,00 | KRW 2.805,00 | 8,39K |
| 2026-09-03 | KRW 2.865,00 | -3,54 % | KRW 2.935,00 | KRW 2.935,00 | KRW 2.860,00 | 5,48K |
| 2026-09-02 | KRW 2.970,00 | +5,51 % | KRW 2.810,00 | KRW 2.970,00 | KRW 2.800,00 | 9,45K |
| 2026-09-01 | KRW 2.815,00 | +0,54 % | KRW 2.840,00 | KRW 2.840,00 | KRW 2.765,00 | 4,73K |
| 2026-08-31 | KRW 2.800,00 | -1,58 % | KRW 2.860,00 | KRW 2.860,00 | KRW 2.785,00 | 3,48K |
| 2026-08-28 | KRW 2.845,00 | -1,04 % | KRW 2.905,00 | KRW 2.905,00 | KRW 2.820,00 | 4,19K |
| 2026-08-27 | KRW 2.875,00 | +3,42 % | KRW 2.840,00 | KRW 2.875,00 | KRW 2.780,00 | 4,20K |
| 2026-08-26 | KRW 2.780,00 | -0,89 % | KRW 2.815,00 | KRW 2.815,00 | KRW 2.780,00 | 3,60K |
| 2026-08-25 | KRW 2.805,00 | 0,00 % | KRW 2.875,00 | KRW 2.875,00 | KRW 2.745,00 | 7,38K |
| 2026-08-24 | KRW 2.805,00 | -2,26 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.805,00 | 4,28K |
| 2026-08-21 | KRW 2.870,00 | +3,80 % | KRW 2.765,00 | KRW 2.870,00 | KRW 2.765,00 | 5,10K |
| 2026-08-20 | KRW 2.765,00 | -1,07 % | KRW 2.815,00 | KRW 2.815,00 | KRW 2.750,00 | 12,77K |
| 2026-08-19 | KRW 2.795,00 | -1,06 % | KRW 2.830,00 | KRW 2.860,00 | KRW 2.790,00 | 8,93K |
| 2026-08-18 | KRW 2.825,00 | -7,07 % | KRW 3.010,00 | KRW 3.020,00 | KRW 2.820,00 | 27,30K |
| 2026-08-14 | KRW 3.040,00 | +0,16 % | KRW 3.085,00 | KRW 3.120,00 | KRW 3.010,00 | 7,32K |
| 2026-08-13 | KRW 3.035,00 | -0,98 % | KRW 3.090,00 | KRW 3.100,00 | KRW 3.025,00 | 6,72K |
| 2026-08-12 | KRW 3.065,00 | -0,65 % | KRW 3.080,00 | KRW 3.090,00 | KRW 3.010,00 | 10,98K |
| 2026-08-11 | KRW 3.085,00 | +4,58 % | KRW 2.955,00 | KRW 3.085,00 | KRW 2.915,00 | 15,81K |
| 2026-08-10 | KRW 2.950,00 | -0,51 % | KRW 2.965,00 | KRW 2.980,00 | KRW 2.915,00 | 3,95K |
| 2026-08-07 | KRW 2.965,00 | +1,37 % | KRW 2.940,00 | KRW 2.965,00 | KRW 2.910,00 | 10,04K |
| 2026-08-06 | KRW 2.925,00 | +0,34 % | KRW 2.930,00 | KRW 2.940,00 | KRW 2.880,00 | 7,52K |
| 2026-08-05 | KRW 2.915,00 | -1,69 % | KRW 2.940,00 | KRW 2.985,00 | KRW 2.880,00 | 11,36K |
| 2026-08-04 | KRW 2.965,00 | +6,65 % | KRW 2.785,00 | KRW 2.965,00 | KRW 2.785,00 | 3,61K |
| 2026-08-03 | KRW 2.780,00 | +3,35 % | KRW 2.700,00 | KRW 2.780,00 | KRW 2.690,00 | 4,84K |
| 2026-07-31 | KRW 2.690,00 | +2,67 % | KRW 2.625,00 | KRW 2.700,00 | KRW 2.610,00 | 5,25K |
| 2026-07-30 | KRW 2.620,00 | +0,77 % | KRW 2.600,00 | KRW 2.705,00 | KRW 2.600,00 | 7,57K |
| 2026-07-29 | KRW 2.600,00 | -6,14 % | KRW 2.770,00 | KRW 2.800,00 | KRW 2.600,00 | 25,65K |
| 2026-07-28 | KRW 2.770,00 | -3,99 % | KRW 2.885,00 | KRW 2.885,00 | KRW 2.770,00 | 8,13K |
| 2026-07-27 | KRW 2.885,00 | -0,35 % | KRW 2.885,00 | KRW 2.890,00 | KRW 2.840,00 | 1,45K |
| 2026-07-24 | KRW 2.895,00 | 0,00 % | KRW 2.895,00 | KRW 2.900,00 | KRW 2.850,00 | 6,14K |
| 2026-07-23 | KRW 2.895,00 | +0,52 % | KRW 2.880,00 | KRW 2.905,00 | KRW 2.820,00 | 8,31K |
| 2026-07-22 | KRW 2.880,00 | -1,54 % | KRW 2.930,00 | KRW 2.935,00 | KRW 2.865,00 | 12,16K |
| 2026-07-21 | KRW 2.925,00 | -0,34 % | KRW 2.905,00 | KRW 2.930,00 | KRW 2.865,00 | 3,74K |
| 2026-07-20 | KRW 2.935,00 | -0,68 % | KRW 2.955,00 | KRW 2.965,00 | KRW 2.805,00 | 8,75K |
| 2026-07-16 | KRW 2.955,00 | -1,34 % | KRW 2.995,00 | KRW 3.025,00 | KRW 2.930,00 | 2,99K |
| 2026-07-15 | KRW 2.995,00 | +3,28 % | KRW 2.880,00 | KRW 3.000,00 | KRW 2.880,00 | 6,56K |
| 2026-07-14 | KRW 2.900,00 | -1,53 % | KRW 2.855,00 | KRW 2.945,00 | KRW 2.845,00 | 10,01K |
| 2026-07-13 | KRW 2.945,00 | -4,38 % | KRW 3.080,00 | KRW 3.140,00 | KRW 2.930,00 | 24,54K |
| 2026-07-10 | KRW 3.080,00 | +2,67 % | KRW 3.000,00 | KRW 3.125,00 | KRW 3.000,00 | 11,37K |
| 2026-07-09 | KRW 3.000,00 | +2,74 % | KRW 2.920,00 | KRW 3.160,00 | KRW 2.920,00 | 29,36K |
| 2026-07-08 | KRW 2.920,00 | -2,34 % | KRW 2.990,00 | KRW 3.110,00 | KRW 2.905,00 | 12,05K |
| 2026-07-07 | KRW 2.990,00 | -1,81 % | KRW 3.045,00 | KRW 3.110,00 | KRW 2.935,00 | 14,20K |
| 2026-07-06 | KRW 3.045,00 | -0,49 % | KRW 3.060,00 | KRW 3.110,00 | KRW 3.025,00 | 16,10K |
| 2026-07-03 | KRW 3.060,00 | +6,62 % | KRW 2.845,00 | KRW 3.115,00 | KRW 2.785,00 | 56,13K |
| 2026-07-02 | KRW 2.870,00 | +3,24 % | KRW 2.780,00 | KRW 2.965,00 | KRW 2.665,00 | 35,43K |
| 2026-07-01 | KRW 2.780,00 | -1,42 % | KRW 2.785,00 | KRW 2.830,00 | KRW 2.710,00 | 34,40K |
| 2026-06-30 | KRW 2.820,00 | +2,55 % | KRW 2.755,00 | KRW 2.840,00 | KRW 2.625,00 | 54,27K |
| 2026-06-29 | KRW 2.750,00 | +0,73 % | KRW 2.740,00 | KRW 2.755,00 | KRW 2.655,00 | 45,46K |
| 2026-06-26 | KRW 2.730,00 | +1,11 % | KRW 2.700,00 | KRW 2.760,00 | KRW 2.595,00 | 65,13K |
| 2026-06-25 | KRW 2.700,00 | -1,28 % | KRW 2.735,00 | KRW 2.840,00 | KRW 2.640,00 | 24,25K |
| 2026-06-24 | KRW 2.735,00 | -2,50 % | KRW 2.785,00 | KRW 2.825,00 | KRW 2.715,00 | 20,89K |
| 2026-06-23 | KRW 2.805,00 | -4,27 % | KRW 2.905,00 | KRW 2.920,00 | KRW 2.790,00 | 30,75K |
| 2026-06-22 | KRW 2.930,00 | -3,30 % | KRW 2.990,00 | KRW 3.020,00 | KRW 2.910,00 | 12,32K |
| 2026-06-19 | KRW 3.030,00 | -1,94 % | KRW 3.085,00 | KRW 3.090,00 | KRW 2.970,00 | 22,67K |
| 2026-06-18 | KRW 3.090,00 | -2,83 % | KRW 3.180,00 | KRW 3.265,00 | KRW 3.085,00 | 20,12K |
| 2026-06-17 | KRW 3.180,00 | -0,63 % | KRW 3.255,00 | KRW 3.260,00 | KRW 3.165,00 | 5,78K |
| 2026-06-16 | KRW 3.200,00 | +1,59 % | KRW 3.165,00 | KRW 3.255,00 | KRW 3.135,00 | 26,42K |
| 2026-06-15 | KRW 3.150,00 | +2,61 % | KRW 3.135,00 | KRW 3.200,00 | KRW 3.100,00 | 16,11K |
| 2026-06-12 | KRW 3.070,00 | +1,82 % | KRW 3.010,00 | KRW 3.185,00 | KRW 3.010,00 | 18,58K |
| 2026-06-11 | KRW 3.015,00 | +2,20 % | KRW 2.890,00 | KRW 3.185,00 | KRW 2.890,00 | 47,35K |
| 2026-06-10 | KRW 2.950,00 | 0,00 % | KRW 2.945,00 | KRW 2.985,00 | KRW 2.895,00 | 19,79K |
| 2026-06-09 | KRW 2.950,00 | +2,43 % | KRW 2.885,00 | KRW 2.980,00 | KRW 2.885,00 | 8,79K |
| 2026-06-08 | KRW 2.880,00 | -4,95 % | KRW 2.940,00 | KRW 2.985,00 | KRW 2.870,00 | 24,82K |
| 2026-06-05 | KRW 3.030,00 | -4,42 % | KRW 3.170,00 | KRW 3.170,00 | KRW 3.005,00 | 24,43K |
| 2026-06-04 | KRW 3.170,00 | +1,60 % | KRW 3.120,00 | KRW 3.170,00 | KRW 3.045,00 | 21,93K |
| 2026-06-02 | KRW 3.120,00 | -3,11 % | KRW 3.155,00 | KRW 3.170,00 | KRW 2.995,00 | 101,01K |
| 2026-06-01 | KRW 3.220,00 | -3,59 % | KRW 3.340,00 | KRW 3.350,00 | KRW 3.140,00 | 39,02K |
| 2026-05-29 | KRW 3.340,00 | -3,47 % | KRW 3.460,00 | KRW 3.500,00 | KRW 3.245,00 | 87,75K |
| 2026-05-28 | KRW 3.460,00 | -1,56 % | KRW 3.515,00 | KRW 3.555,00 | KRW 3.360,00 | 59,09K |
| 2026-05-27 | KRW 3.515,00 | -5,38 % | KRW 3.715,00 | KRW 3.715,00 | KRW 3.400,00 | 59,09K |
| 2026-05-26 | KRW 3.715,00 | -2,62 % | KRW 3.850,00 | KRW 3.865,00 | KRW 3.680,00 | 24,68K |
| 2026-05-22 | KRW 3.815,00 | -0,52 % | KRW 3.865,00 | KRW 3.865,00 | KRW 3.800,00 | 10,73K |