SHOWBOX Corp. 086980
KRX · Südkorea · Verbraucherdienstleistungen
KRW 1.735,00-18,00 (-1,03 %)
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 1.734,00 | -1,08 % | KRW 1.769,00 | KRW 1.769,00 | KRW 1.731,00 | 48,79K |
| 2026-10-01 | KRW 1.753,00 | -0,45 % | KRW 1.740,00 | KRW 1.774,00 | KRW 1.740,00 | 65,43K |
| 2026-09-30 | KRW 1.761,00 | -1,34 % | KRW 1.833,00 | KRW 1.833,00 | KRW 1.740,00 | 94,19K |
| 2026-09-29 | KRW 1.785,00 | -0,67 % | KRW 1.801,00 | KRW 1.820,00 |
| KRW 1.775,00 |
| 63,94K |
| 2026-09-28 | KRW 1.797,00 | +0,56 % | KRW 1.778,00 | KRW 1.824,00 | KRW 1.777,00 | 53,45K |
| 2026-09-23 | KRW 1.787,00 | -0,11 % | KRW 1.776,00 | KRW 1.806,00 | KRW 1.776,00 | 49,83K |
| 2026-09-22 | KRW 1.789,00 | -1,70 % | KRW 1.842,00 | KRW 1.842,00 | KRW 1.779,00 | 132,13K |
| 2026-09-21 | KRW 1.820,00 | -0,55 % | KRW 1.838,00 | KRW 1.846,00 | KRW 1.819,00 | 23,71K |
| 2026-09-18 | KRW 1.830,00 | +0,11 % | KRW 1.845,00 | KRW 1.846,00 | KRW 1.826,00 | 39,23K |
| 2026-09-17 | KRW 1.828,00 | -2,97 % | KRW 1.880,00 | KRW 1.901,00 | KRW 1.828,00 | 117,49K |
| 2026-09-16 | KRW 1.884,00 | -3,09 % | KRW 1.944,00 | KRW 1.950,00 | KRW 1.884,00 | 69,78K |
| 2026-09-15 | KRW 1.944,00 | +1,36 % | KRW 1.977,00 | KRW 1.977,00 | KRW 1.915,00 | 38,53K |
| 2026-09-14 | KRW 1.918,00 | -0,05 % | KRW 1.900,00 | KRW 1.965,00 | KRW 1.900,00 | 115,71K |
| 2026-09-11 | KRW 1.919,00 | -0,67 % | KRW 1.932,00 | KRW 1.941,00 | KRW 1.910,00 | 32,53K |
| 2026-09-10 | KRW 1.932,00 | +0,26 % | KRW 1.957,00 | KRW 1.957,00 | KRW 1.899,00 | 230,97K |
| 2026-09-09 | KRW 1.927,00 | -0,26 % | KRW 1.932,00 | KRW 1.951,00 | KRW 1.916,00 | 54,96K |
| 2026-09-08 | KRW 1.932,00 | -0,51 % | KRW 1.942,00 | KRW 1.972,00 | KRW 1.911,00 | 38,79K |
| 2026-09-07 | KRW 1.942,00 | -0,41 % | KRW 1.981,00 | KRW 1.981,00 | KRW 1.920,00 | 37,37K |
| 2026-09-04 | KRW 1.950,00 | +2,79 % | KRW 1.939,00 | KRW 1.977,00 | KRW 1.896,00 | 84,98K |
| 2026-09-03 | KRW 1.897,00 | -1,96 % | KRW 1.960,00 | KRW 1.982,00 | KRW 1.880,00 | 100,83K |
| 2026-09-02 | KRW 1.935,00 | -3,06 % | KRW 2.000,00 | KRW 2.005,00 | KRW 1.935,00 | 107,05K |
| 2026-09-01 | KRW 1.996,00 | -0,94 % | KRW 1.990,00 | KRW 2.045,00 | KRW 1.989,00 | 36,10K |
| 2026-08-31 | KRW 2.015,00 | -1,23 % | KRW 2.000,00 | KRW 2.045,00 | KRW 1.905,00 | 72,41K |
| 2026-08-28 | KRW 2.040,00 | +0,25 % | KRW 2.020,00 | KRW 2.075,00 | KRW 2.000,00 | 61,04K |
| 2026-08-27 | KRW 2.035,00 | +0,25 % | KRW 2.070,00 | KRW 2.070,00 | KRW 2.000,00 | 76,61K |
| 2026-08-26 | KRW 2.030,00 | +2,01 % | KRW 2.020,00 | KRW 2.035,00 | KRW 1.990,00 | 123,93K |
| 2026-08-25 | KRW 1.990,00 | +1,32 % | KRW 1.950,00 | KRW 2.000,00 | KRW 1.939,00 | 95,23K |
| 2026-08-24 | KRW 1.964,00 | -0,15 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.958,00 | 95,59K |
| 2026-08-21 | KRW 1.967,00 | -1,21 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.940,00 | 97,08K |
| 2026-08-20 | KRW 1.991,00 | -2,40 % | KRW 2.035,00 | KRW 2.070,00 | KRW 1.979,00 | 169,94K |
| 2026-08-19 | KRW 2.040,00 | +1,24 % | KRW 1.983,00 | KRW 2.055,00 | KRW 1.957,00 | 140,52K |
| 2026-08-18 | KRW 2.015,00 | -1,71 % | KRW 2.050,00 | KRW 2.095,00 | KRW 1.997,00 | 116,05K |
| 2026-08-14 | KRW 2.050,00 | -3,07 % | KRW 2.095,00 | KRW 2.160,00 | KRW 2.020,00 | 171,54K |
| 2026-08-13 | KRW 2.115,00 | +2,67 % | KRW 2.090,00 | KRW 2.155,00 | KRW 2.070,00 | 174,92K |
| 2026-08-12 | KRW 2.060,00 | -0,72 % | KRW 2.085,00 | KRW 2.085,00 | KRW 2.000,00 | 70,87K |
| 2026-08-11 | KRW 2.075,00 | +3,75 % | KRW 2.000,00 | KRW 2.090,00 | KRW 1.991,00 | 114,89K |
| 2026-08-10 | KRW 2.000,00 | 0,00 % | KRW 2.050,00 | KRW 2.050,00 | KRW 1.959,00 | 226,47K |
| 2026-08-07 | KRW 2.000,00 | -3,85 % | KRW 2.080,00 | KRW 2.100,00 | KRW 1.966,00 | 268,74K |
| 2026-08-06 | KRW 2.080,00 | +0,97 % | KRW 2.060,00 | KRW 2.100,00 | KRW 2.025,00 | 135,64K |
| 2026-08-05 | KRW 2.060,00 | +1,48 % | KRW 2.070,00 | KRW 2.085,00 | KRW 2.025,00 | 121,59K |
| 2026-08-04 | KRW 2.030,00 | +3,41 % | KRW 1.950,00 | KRW 2.065,00 | KRW 1.950,00 | 125,48K |
| 2026-08-03 | KRW 1.963,00 | -0,10 % | KRW 1.965,00 | KRW 2.015,00 | KRW 1.938,00 | 124,47K |
| 2026-07-31 | KRW 1.965,00 | +6,97 % | KRW 1.850,00 | KRW 1.965,00 | KRW 1.849,00 | 138,75K |
| 2026-07-30 | KRW 1.837,00 | +2,86 % | KRW 1.707,00 | KRW 1.877,00 | KRW 1.707,00 | 152,72K |
| 2026-07-29 | KRW 1.786,00 | -4,34 % | KRW 1.862,00 | KRW 1.919,00 | KRW 1.688,00 | 247,82K |
| 2026-07-28 | KRW 1.867,00 | -4,74 % | KRW 1.960,00 | KRW 1.962,00 | KRW 1.867,00 | 100,16K |
| 2026-07-27 | KRW 1.960,00 | +0,82 % | KRW 1.952,00 | KRW 2.015,00 | KRW 1.946,00 | 95,34K |
| 2026-07-24 | KRW 1.944,00 | -3,04 % | KRW 1.994,00 | KRW 2.100,00 | KRW 1.941,00 | 123,68K |
| 2026-07-23 | KRW 2.005,00 | +1,62 % | KRW 1.965,00 | KRW 2.025,00 | KRW 1.965,00 | 304,41K |
| 2026-07-22 | KRW 1.973,00 | -0,20 % | KRW 1.985,00 | KRW 2.045,00 | KRW 1.965,00 | 88,77K |
| 2026-07-21 | KRW 1.977,00 | -0,95 % | KRW 1.980,00 | KRW 2.015,00 | KRW 1.961,00 | 91,04K |
| 2026-07-20 | KRW 1.996,00 | -4,50 % | KRW 2.090,00 | KRW 2.090,00 | KRW 1.988,00 | 86,14K |
| 2026-07-16 | KRW 2.090,00 | -1,42 % | KRW 2.120,00 | KRW 2.180,00 | KRW 2.055,00 | 121,21K |
| 2026-07-15 | KRW 2.120,00 | +0,71 % | KRW 2.110,00 | KRW 2.185,00 | KRW 2.090,00 | 157,19K |
| 2026-07-14 | KRW 2.105,00 | -3,88 % | KRW 2.190,00 | KRW 2.265,00 | KRW 2.070,00 | 208,14K |
| 2026-07-13 | KRW 2.190,00 | -2,67 % | KRW 2.235,00 | KRW 2.320,00 | KRW 2.150,00 | 230,09K |
| 2026-07-10 | KRW 2.250,00 | -0,88 % | KRW 2.260,00 | KRW 2.320,00 | KRW 2.170,00 | 270,07K |
| 2026-07-09 | KRW 2.270,00 | +6,82 % | KRW 2.090,00 | KRW 2.300,00 | KRW 2.040,00 | 608,55K |
| 2026-07-08 | KRW 2.125,00 | +3,91 % | KRW 2.045,00 | KRW 2.240,00 | KRW 2.000,00 | 501,29K |
| 2026-07-07 | KRW 2.045,00 | +0,74 % | KRW 2.025,00 | KRW 2.085,00 | KRW 2.010,00 | 140,31K |
| 2026-07-06 | KRW 2.030,00 | 0,00 % | KRW 2.020,00 | KRW 2.067,00 | KRW 1.991,00 | 85,77K |
| 2026-07-03 | KRW 2.030,00 | -0,49 % | KRW 2.020,00 | KRW 2.045,00 | KRW 1.962,00 | 138,40K |
| 2026-07-02 | KRW 2.040,00 | 0,00 % | KRW 2.030,00 | KRW 2.075,00 | KRW 1.984,00 | 119,31K |
| 2026-07-01 | KRW 2.040,00 | +1,49 % | KRW 1.997,00 | KRW 2.070,00 | KRW 1.988,00 | 69,06K |
| 2026-06-30 | KRW 2.010,00 | -0,25 % | KRW 2.040,00 | KRW 2.060,00 | KRW 1.995,00 | 128,04K |
| 2026-06-29 | KRW 2.015,00 | +5,39 % | KRW 1.901,00 | KRW 2.035,00 | KRW 1.901,00 | 207,26K |
| 2026-06-26 | KRW 1.912,00 | -5,11 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.877,00 | 296,66K |
| 2026-06-25 | KRW 2.015,00 | -3,13 % | KRW 2.065,00 | KRW 2.110,00 | KRW 2.000,00 | 184,52K |
| 2026-06-24 | KRW 2.080,00 | -0,72 % | KRW 2.085,00 | KRW 2.135,00 | KRW 2.030,00 | 217,86K |
| 2026-06-23 | KRW 2.095,00 | -8,11 % | KRW 2.240,00 | KRW 2.280,00 | KRW 2.090,00 | 443,82K |
| 2026-06-22 | KRW 2.280,00 | -3,80 % | KRW 2.370,00 | KRW 2.400,00 | KRW 2.280,00 | 223,95K |
| 2026-06-19 | KRW 2.370,00 | -1,86 % | KRW 2.420,00 | KRW 2.435,00 | KRW 2.315,00 | 256,22K |
| 2026-06-18 | KRW 2.415,00 | -4,36 % | KRW 2.525,00 | KRW 2.530,00 | KRW 2.400,00 | 263,12K |
| 2026-06-17 | KRW 2.525,00 | -0,98 % | KRW 2.550,00 | KRW 2.575,00 | KRW 2.500,00 | 241,10K |
| 2026-06-16 | KRW 2.550,00 | 0,00 % | KRW 2.550,00 | KRW 2.600,00 | KRW 2.540,00 | 117,72K |
| 2026-06-15 | KRW 2.550,00 | -1,35 % | KRW 2.585,00 | KRW 2.630,00 | KRW 2.545,00 | 222,16K |
| 2026-06-12 | KRW 2.585,00 | +1,57 % | KRW 2.565,00 | KRW 2.615,00 | KRW 2.505,00 | 336,09K |
| 2026-06-11 | KRW 2.545,00 | +2,41 % | KRW 2.450,00 | KRW 2.545,00 | KRW 2.450,00 | 134,62K |
| 2026-06-10 | KRW 2.485,00 | -1,78 % | KRW 2.475,00 | KRW 2.540,00 | KRW 2.440,00 | 100 |
| 2026-06-09 | KRW 2.530,00 | +4,33 % | KRW 2.435,00 | KRW 2.580,00 | KRW 2.435,00 | 315,30K |
| 2026-06-08 | KRW 2.425,00 | -8,49 % | KRW 2.505,00 | KRW 2.580,00 | KRW 2.415,00 | 356,34K |
| 2026-06-05 | KRW 2.650,00 | +2,12 % | KRW 2.595,00 | KRW 2.660,00 | KRW 2.555,00 | 214,96K |
| 2026-06-04 | KRW 2.595,00 | +0,19 % | KRW 2.570,00 | KRW 2.645,00 | KRW 2.560,00 | 152,76K |
| 2026-06-02 | KRW 2.590,00 | -1,33 % | KRW 2.615,00 | KRW 2.620,00 | KRW 2.550,00 | 302,07K |
| 2026-06-01 | KRW 2.625,00 | -1,50 % | KRW 2.665,00 | KRW 2.680,00 | KRW 2.570,00 | 389,83K |
| 2026-05-29 | KRW 2.665,00 | -2,74 % | KRW 2.745,00 | KRW 2.775,00 | KRW 2.615,00 | 384,09K |
| 2026-05-28 | KRW 2.740,00 | +2,05 % | KRW 2.695,00 | KRW 2.755,00 | KRW 2.615,00 | 384,78K |
| 2026-05-27 | KRW 2.685,00 | -2,19 % | KRW 2.770,00 | KRW 2.790,00 | KRW 2.670,00 | 470,33K |
| 2026-05-26 | KRW 2.745,00 | -0,90 % | KRW 2.830,00 | KRW 2.870,00 | KRW 2.710,00 | 722,86K |
| 2026-05-22 | KRW 2.770,00 | +7,57 % | KRW 2.600,00 | KRW 2.770,00 | KRW 2.600,00 | 610,32K |