SAWNICS INC. 088280
KRX · Südkorea · Elektronische Technologie
KRW 3.230,00+90,00 (+2,87 %)
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 3.230,00 | +2,87 % | KRW 3.140,00 | KRW 3.280,00 | KRW 3.100,00 | 101,94K |
| 2026-10-01 | KRW 3.140,00 | +2,11 % | KRW 3.055,00 | KRW 3.210,00 | KRW 3.000,00 | 65,30K |
| 2026-09-30 | KRW 3.075,00 | -2,07 % | KRW 3.175,00 | KRW 3.200,00 | KRW 3.040,00 | 62,62K |
| 2026-09-29 | KRW 3.140,00 | 0,00 % | KRW 3.140,00 | KRW 3.200,00 | KRW 3.095,00 | 65,76K |
| 2026-09-28 | KRW 3.140,00 | -0,95 % | KRW 3.170,00 | KRW 3.235,00 | KRW 3.100,00 | 104,75K |
| 2026-09-23 | KRW 3.170,00 | -2,76 % | KRW 3.300,00 | KRW 3.300,00 | KRW 3.155,00 | 88,02K |
| 2026-09-22 | KRW 3.260,00 | +3,33 % | KRW 3.170,00 | KRW 3.415,00 | KRW 3.060,00 | 201,24K |
| 2026-09-21 | KRW 3.155,00 | +7,13 % | KRW 2.960,00 | KRW 3.680,00 | KRW 2.900,00 | 607,78K |
| 2026-09-18 | KRW 2.945,00 | -0,34 % | KRW 2.975,00 | KRW 3.020,00 | KRW 2.910,00 | 123,55K |
| 2026-09-17 | KRW 2.955,00 | 0,00 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.835,00 | 86,44K |
| 2026-09-16 | KRW 2.955,00 | +7,26 % | KRW 2.895,00 | KRW 3.295,00 | KRW 2.795,00 | 251,65K |
| 2026-09-15 | KRW 2.755,00 | +3,96 % | KRW 2.645,00 | KRW 2.790,00 | KRW 2.605,00 | 82,35K |
| 2026-09-14 | KRW 2.650,00 | -0,19 % | KRW 2.570,00 | KRW 2.740,00 | KRW 2.540,00 | 95,94K |
| 2026-09-11 | KRW 2.655,00 | -2,93 % | KRW 2.730,00 | KRW 2.790,00 | KRW 2.650,00 | 52,69K |
| 2026-09-10 | KRW 2.735,00 | -4,04 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.640,00 | 114,82K |
| 2026-09-09 | KRW 2.850,00 | +12,43 % | KRW 2.535,00 | KRW 3.230,00 | KRW 2.500,00 | 459,32K |
| 2026-09-08 | KRW 2.535,00 | +5,41 % | KRW 2.380,00 | KRW 2.585,00 | KRW 2.380,00 | 43,16K |
| 2026-09-07 | KRW 2.405,00 | +1,26 % | KRW 2.375,00 | KRW 2.495,00 | KRW 2.375,00 | 48,10K |
| 2026-09-04 | KRW 2.375,00 | 0,00 % | KRW 2.380,00 | KRW 2.460,00 | KRW 2.235,00 | 34,98K |
| 2026-09-03 | KRW 2.375,00 | -0,42 % | KRW 2.420,00 | KRW 2.520,00 | KRW 2.315,00 | 25,59K |
| 2026-09-02 | KRW 2.385,00 | +2,36 % | KRW 2.315,00 | KRW 2.475,00 | KRW 2.280,00 | 36,85K |
| 2026-09-01 | KRW 2.330,00 | -1,27 % | KRW 2.365,00 | KRW 2.380,00 | KRW 2.310,00 | 14,46K |
| 2026-08-31 | KRW 2.360,00 | +0,85 % | KRW 2.265,00 | KRW 2.450,00 | KRW 2.230,00 | 48,34K |
| 2026-08-28 | KRW 2.340,00 | -0,64 % | KRW 2.355,00 | KRW 2.400,00 | KRW 2.295,00 | 26,10K |
| 2026-08-27 | KRW 2.355,00 | +5,13 % | KRW 2.240,00 | KRW 2.365,00 | KRW 2.240,00 | 30,23K |
| 2026-08-26 | KRW 2.240,00 | -2,18 % | KRW 2.290,00 | KRW 2.300,00 | KRW 2.125,00 | 95,02K |
| 2026-08-25 | KRW 2.290,00 | +0,22 % | KRW 2.225,00 | KRW 2.310,00 | KRW 2.135,00 | 55,13K |
| 2026-08-24 | KRW 2.285,00 | -1,30 % | KRW 2.320,00 | KRW 2.345,00 | KRW 2.215,00 | 37,82K |
| 2026-08-21 | KRW 2.315,00 | -3,94 % | KRW 2.390,00 | KRW 2.410,00 | KRW 2.220,00 | 80,25K |
| 2026-08-20 | KRW 2.410,00 | -4,37 % | KRW 2.590,00 | KRW 2.700,00 | KRW 2.360,00 | 63,28K |
| 2026-08-19 | KRW 2.520,00 | -3,08 % | KRW 2.570,00 | KRW 2.600,00 | KRW 2.430,00 | 40,77K |
| 2026-08-18 | KRW 2.600,00 | 0,00 % | KRW 2.525,00 | KRW 2.710,00 | KRW 2.525,00 | 49,60K |
| 2026-08-14 | KRW 2.600,00 | -3,70 % | KRW 2.700,00 | KRW 2.830,00 | KRW 2.565,00 | 42,79K |
| 2026-08-13 | KRW 2.700,00 | -1,10 % | KRW 2.750,00 | KRW 2.835,00 | KRW 2.650,00 | 49,89K |
| 2026-08-12 | KRW 2.730,00 | +0,37 % | KRW 2.720,00 | KRW 2.785,00 | KRW 2.610,00 | 46,32K |
| 2026-08-11 | KRW 2.720,00 | -0,91 % | KRW 2.745,00 | KRW 2.795,00 | KRW 2.510,00 | 61,55K |
| 2026-08-10 | KRW 2.745,00 | +8,07 % | KRW 2.570,00 | KRW 2.800,00 | KRW 2.570,00 | 72,32K |
| 2026-08-07 | KRW 2.540,00 | -1,55 % | KRW 2.580,00 | KRW 2.665,00 | KRW 2.400,00 | 34,90K |
| 2026-08-06 | KRW 2.580,00 | -6,86 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.525,00 | 50,33K |
| 2026-08-05 | KRW 2.770,00 | +12,15 % | KRW 2.570,00 | KRW 2.830,00 | KRW 2.555,00 | 135,76K |
| 2026-08-04 | KRW 2.470,00 | +2,07 % | KRW 2.400,00 | KRW 2.560,00 | KRW 2.400,00 | 45,04K |
| 2026-08-03 | KRW 2.420,00 | +5,22 % | KRW 2.275,00 | KRW 2.500,00 | KRW 2.255,00 | 69,92K |
| 2026-07-31 | KRW 2.300,00 | +6,48 % | KRW 2.265,00 | KRW 2.355,00 | KRW 2.115,00 | 42,45K |
| 2026-07-30 | KRW 2.160,00 | -3,36 % | KRW 2.395,00 | KRW 2.395,00 | KRW 2.000,00 | 71,78K |
| 2026-07-29 | KRW 2.235,00 | -9,15 % | KRW 2.400,00 | KRW 2.595,00 | KRW 2.080,00 | 118,85K |
| 2026-07-28 | KRW 2.460,00 | -3,72 % | KRW 2.545,00 | KRW 2.700,00 | KRW 2.300,00 | 67,50K |
| 2026-07-27 | KRW 2.555,00 | +2,20 % | KRW 2.500,00 | KRW 2.645,00 | KRW 2.465,00 | 33,50K |
| 2026-07-24 | KRW 2.500,00 | -8,26 % | KRW 2.700,00 | KRW 2.700,00 | KRW 2.500,00 | 79,67K |
| 2026-07-23 | KRW 2.725,00 | +2,83 % | KRW 2.650,00 | KRW 2.780,00 | KRW 2.545,00 | 38,04K |
| 2026-07-22 | KRW 2.650,00 | +3,52 % | KRW 2.565,00 | KRW 2.725,00 | KRW 2.550,00 | 31,97K |
| 2026-07-21 | KRW 2.560,00 | -0,78 % | KRW 2.395,00 | KRW 2.740,00 | KRW 2.395,00 | 34,39K |
| 2026-07-20 | KRW 2.580,00 | -6,01 % | KRW 2.745,00 | KRW 2.745,00 | KRW 2.495,00 | 55,15K |
| 2026-07-16 | KRW 2.745,00 | -4,36 % | KRW 2.870,00 | KRW 2.905,00 | KRW 2.690,00 | 19,60K |
| 2026-07-15 | KRW 2.870,00 | +6,10 % | KRW 2.795,00 | KRW 2.930,00 | KRW 2.795,00 | 35,17K |
| 2026-07-14 | KRW 2.705,00 | -2,35 % | KRW 2.555,00 | KRW 2.945,00 | KRW 2.555,00 | 77,90K |
| 2026-07-13 | KRW 2.770,00 | -2,98 % | KRW 2.890,00 | KRW 3.010,00 | KRW 2.730,00 | 81,03K |
| 2026-07-10 | KRW 2.855,00 | +7,94 % | KRW 2.740,00 | KRW 2.880,00 | KRW 2.625,00 | 61,67K |
| 2026-07-09 | KRW 2.645,00 | +3,73 % | KRW 2.700,00 | KRW 2.775,00 | KRW 2.505,00 | 73,48K |
| 2026-07-08 | KRW 2.550,00 | -5,56 % | KRW 2.680,00 | KRW 2.745,00 | KRW 2.500,00 | 60,89K |
| 2026-07-07 | KRW 2.700,00 | -2,00 % | KRW 2.730,00 | KRW 2.970,00 | KRW 2.635,00 | 135,28K |
| 2026-07-06 | KRW 2.755,00 | +0,73 % | KRW 2.735,00 | KRW 2.830,00 | KRW 2.605,00 | 97,21K |
| 2026-07-03 | KRW 2.735,00 | -3,01 % | KRW 2.830,00 | KRW 2.835,00 | KRW 2.550,00 | 116,45K |
| 2026-07-02 | KRW 2.820,00 | -11,60 % | KRW 3.015,00 | KRW 3.165,00 | KRW 2.800,00 | 109,05K |
| 2026-07-01 | KRW 3.190,00 | +2,08 % | KRW 3.125,00 | KRW 3.260,00 | KRW 3.000,00 | 88,92K |
| 2026-06-30 | KRW 3.125,00 | +3,14 % | KRW 3.005,00 | KRW 3.150,00 | KRW 2.970,00 | 63,22K |
| 2026-06-29 | KRW 3.030,00 | +4,48 % | KRW 2.900,00 | KRW 3.090,00 | KRW 2.800,00 | 72,01K |
| 2026-06-26 | KRW 2.900,00 | -3,01 % | KRW 3.095,00 | KRW 3.095,00 | KRW 2.820,00 | 112,10K |
| 2026-06-25 | KRW 2.990,00 | -8,56 % | KRW 3.320,00 | KRW 3.390,00 | KRW 2.980,00 | 164,64K |
| 2026-06-24 | KRW 3.270,00 | +3,32 % | KRW 3.140,00 | KRW 3.440,00 | KRW 3.140,00 | 90,74K |
| 2026-06-23 | KRW 3.165,00 | -4,09 % | KRW 3.300,00 | KRW 3.300,00 | KRW 3.005,00 | 140,14K |
| 2026-06-22 | KRW 3.300,00 | +2,17 % | KRW 3.230,00 | KRW 3.390,00 | KRW 3.120,00 | 107,33K |
| 2026-06-19 | KRW 3.230,00 | -3,58 % | KRW 3.320,00 | KRW 3.440,00 | KRW 3.115,00 | 146,61K |
| 2026-06-18 | KRW 3.350,00 | -1,03 % | KRW 3.385,00 | KRW 3.480,00 | KRW 3.290,00 | 138,45K |
| 2026-06-17 | KRW 3.385,00 | +1,04 % | KRW 3.350,00 | KRW 3.460,00 | KRW 3.285,00 | 97,48K |
| 2026-06-16 | KRW 3.350,00 | -2,05 % | KRW 3.425,00 | KRW 3.585,00 | KRW 3.280,00 | 114,35K |
| 2026-06-15 | KRW 3.420,00 | -2,01 % | KRW 3.600,00 | KRW 3.800,00 | KRW 3.360,00 | 131,21K |
| 2026-06-12 | KRW 3.490,00 | +2,65 % | KRW 3.630,00 | KRW 3.650,00 | KRW 3.400,00 | 145,38K |
| 2026-06-11 | KRW 3.400,00 | -1,59 % | KRW 3.430,00 | KRW 3.535,00 | KRW 3.255,00 | 134,90K |
| 2026-06-10 | KRW 3.455,00 | -1,71 % | KRW 3.510,00 | KRW 3.630,00 | KRW 3.240,00 | 134,67K |
| 2026-06-09 | KRW 3.515,00 | +9,50 % | KRW 3.235,00 | KRW 3.580,00 | KRW 3.235,00 | 187,55K |
| 2026-06-08 | KRW 3.210,00 | -10,71 % | KRW 3.200,00 | KRW 3.435,00 | KRW 3.200,00 | 202,66K |
| 2026-06-05 | KRW 3.595,00 | -7,11 % | KRW 3.960,00 | KRW 3.960,00 | KRW 3.560,00 | 154,72K |
| 2026-06-04 | KRW 3.870,00 | +8,56 % | KRW 3.565,00 | KRW 4.000,00 | KRW 3.530,00 | 199,99K |
| 2026-06-02 | KRW 3.565,00 | -5,06 % | KRW 3.740,00 | KRW 3.790,00 | KRW 3.470,00 | 238,10K |
| 2026-06-01 | KRW 3.755,00 | -7,97 % | KRW 3.930,00 | KRW 3.995,00 | KRW 3.540,00 | 391,10K |
| 2026-05-29 | KRW 4.080,00 | -4,23 % | KRW 4.360,00 | KRW 4.420,00 | KRW 3.930,00 | 285,48K |
| 2026-05-28 | KRW 4.260,00 | -7,49 % | KRW 4.600,00 | KRW 4.625,00 | KRW 4.170,00 | 366,89K |
| 2026-05-27 | KRW 4.605,00 | -10,06 % | KRW 5.050,00 | KRW 5.280,00 | KRW 4.605,00 | 376,87K |
| 2026-05-26 | KRW 5.120,00 | -2,29 % | KRW 5.420,00 | KRW 5.460,00 | KRW 5.040,00 | 420,63K |
| 2026-05-22 | KRW 5.240,00 | +12,09 % | KRW 5.880,00 | KRW 6.070,00 | KRW 5.090,00 | 1,89M |