S&K POLYTEC Co., Ltd. 091340
KRX · Südkorea · Produzierendes Gewerbe
KRW 2.645,000,00 (0,00 %)
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 2.645,00 | 0,00 % | KRW 2.645,00 | KRW 2.695,00 | KRW 2.610,00 | 21,45K |
| 2026-10-01 | KRW 2.645,00 | -1,12 % | KRW 2.675,00 | KRW 2.690,00 | KRW 2.600,00 | 28,47K |
| 2026-09-30 | KRW 2.675,00 | +0,94 % | KRW 2.650,00 | KRW 2.690,00 | KRW 2.615,00 | 27,18K |
| 2026-09-29 | KRW 2.650,00 | +1,73 % | KRW 2.605,00 | KRW 2.685,00 | KRW 2.605,00 | 48,89K |
| 2026-09-28 | KRW 2.605,00 | +4,41 % | KRW 2.525,00 | KRW 2.610,00 | KRW 2.465,00 | 35,85K |
| 2026-09-23 | KRW 2.495,00 | -0,40 % | KRW 2.510,00 | KRW 2.540,00 | KRW 2.475,00 | 11,74K |
| 2026-09-22 | KRW 2.505,00 | +0,80 % | KRW 2.490,00 | KRW 2.527,00 | KRW 2.490,00 | 10,00K |
| 2026-09-21 | KRW 2.485,00 | -0,20 % | KRW 2.535,00 | KRW 2.535,00 | KRW 2.480,00 | 10,99K |
| 2026-09-18 | KRW 2.490,00 | +0,61 % | KRW 2.475,00 | KRW 2.545,00 | KRW 2.460,00 | 28,20K |
| 2026-09-17 | KRW 2.475,00 | -0,20 % | KRW 2.565,00 | KRW 2.565,00 | KRW 2.465,00 | 11,02K |
| 2026-09-16 | KRW 2.480,00 | -1,39 % | KRW 2.485,00 | KRW 2.510,00 | KRW 2.470,00 | 21,82K |
| 2026-09-15 | KRW 2.515,00 | +0,40 % | KRW 2.485,00 | KRW 2.550,00 | KRW 2.475,00 | 30,84K |
| 2026-09-14 | KRW 2.505,00 | 0,00 % | KRW 2.545,00 | KRW 2.545,00 | KRW 2.490,00 | 8,82K |
| 2026-09-11 | KRW 2.505,00 | -1,57 % | KRW 2.530,00 | KRW 2.535,00 | KRW 2.480,00 | 26,74K |
| 2026-09-10 | KRW 2.545,00 | +0,79 % | KRW 2.525,00 | KRW 2.545,00 | KRW 2.455,00 | 39,81K |
| 2026-09-09 | KRW 2.525,00 | +1,41 % | KRW 2.470,00 | KRW 2.545,00 | KRW 2.450,00 | 34,67K |
| 2026-09-08 | KRW 2.490,00 | -1,39 % | KRW 2.525,00 | KRW 2.525,00 | KRW 2.420,00 | 73,63K |
| 2026-09-07 | KRW 2.525,00 | +7,22 % | KRW 2.425,00 | KRW 2.745,00 | KRW 2.410,00 | 578,18K |
| 2026-09-04 | KRW 2.355,00 | +1,29 % | KRW 2.325,00 | KRW 2.360,00 | KRW 2.310,00 | 10,75K |
| 2026-09-03 | KRW 2.325,00 | -2,72 % | KRW 2.380,00 | KRW 2.380,00 | KRW 2.285,00 | 31,57K |
| 2026-09-02 | KRW 2.390,00 | +2,36 % | KRW 2.280,00 | KRW 2.390,00 | KRW 2.280,00 | 41,06K |
| 2026-09-01 | KRW 2.335,00 | +4,71 % | KRW 2.185,00 | KRW 2.335,00 | KRW 2.185,00 | 60,60K |
| 2026-08-31 | KRW 2.230,00 | +0,90 % | KRW 2.210,00 | KRW 2.275,00 | KRW 2.185,00 | 39,24K |
| 2026-08-28 | KRW 2.210,00 | +1,14 % | KRW 2.190,00 | KRW 2.220,00 | KRW 2.170,00 | 14,91K |
| 2026-08-27 | KRW 2.185,00 | -2,02 % | KRW 2.230,00 | KRW 2.235,00 | KRW 2.185,00 | 33,06K |
| 2026-08-26 | KRW 2.230,00 | +3,00 % | KRW 2.180,00 | KRW 2.240,00 | KRW 2.155,00 | 29,68K |
| 2026-08-25 | KRW 2.165,00 | +0,70 % | KRW 2.150,00 | KRW 2.185,00 | KRW 2.115,00 | 15,48K |
| 2026-08-24 | KRW 2.150,00 | 0,00 % | KRW 2.150,00 | KRW 2.160,00 | KRW 2.125,00 | 15,57K |
| 2026-08-21 | KRW 2.150,00 | +0,23 % | KRW 2.150,00 | KRW 2.185,00 | KRW 2.100,00 | 37,88K |
| 2026-08-20 | KRW 2.145,00 | +3,37 % | KRW 2.145,00 | KRW 2.150,00 | KRW 2.080,00 | 25,85K |
| 2026-08-19 | KRW 2.075,00 | +0,97 % | KRW 2.055,00 | KRW 2.085,00 | KRW 2.015,00 | 43,67K |
| 2026-08-18 | KRW 2.055,00 | -4,86 % | KRW 2.160,00 | KRW 2.160,00 | KRW 2.050,00 | 65,32K |
| 2026-08-14 | KRW 2.160,00 | -0,23 % | KRW 2.190,00 | KRW 2.190,00 | KRW 2.140,00 | 15,31K |
| 2026-08-13 | KRW 2.165,00 | +0,70 % | KRW 2.175,00 | KRW 2.175,00 | KRW 2.140,00 | 34,05K |
| 2026-08-12 | KRW 2.150,00 | +1,65 % | KRW 2.115,00 | KRW 2.180,00 | KRW 2.095,00 | 17,30K |
| 2026-08-11 | KRW 2.115,00 | -0,47 % | KRW 2.135,00 | KRW 2.155,00 | KRW 2.100,00 | 15,72K |
| 2026-08-10 | KRW 2.125,00 | +5,46 % | KRW 2.010,00 | KRW 2.195,00 | KRW 2.010,00 | 29,93K |
| 2026-08-07 | KRW 2.015,00 | +0,50 % | KRW 2.060,00 | KRW 2.060,00 | KRW 1.985,00 | 11,49K |
| 2026-08-06 | KRW 2.005,00 | -0,50 % | KRW 2.020,00 | KRW 2.025,00 | KRW 1.991,00 | 11,46K |
| 2026-08-05 | KRW 2.015,00 | +1,82 % | KRW 2.000,00 | KRW 2.015,00 | KRW 1.981,00 | 17,29K |
| 2026-08-04 | KRW 1.979,00 | +1,23 % | KRW 1.955,00 | KRW 1.980,00 | KRW 1.934,00 | 8,80K |
| 2026-08-03 | KRW 1.955,00 | +1,51 % | KRW 1.926,00 | KRW 1.970,00 | KRW 1.910,00 | 24,13K |
| 2026-07-31 | KRW 1.926,00 | +2,77 % | KRW 1.874,00 | KRW 1.958,00 | KRW 1.869,00 | 46,98K |
| 2026-07-30 | KRW 1.874,00 | -0,16 % | KRW 1.877,00 | KRW 1.947,00 | KRW 1.851,00 | 15,04K |
| 2026-07-29 | KRW 1.877,00 | -6,38 % | KRW 2.005,00 | KRW 2.120,00 | KRW 1.856,00 | 55,89K |
| 2026-07-28 | KRW 2.005,00 | -4,98 % | KRW 2.110,00 | KRW 2.110,00 | KRW 1.996,00 | 21,20K |
| 2026-07-27 | KRW 2.110,00 | -1,17 % | KRW 2.135,00 | KRW 2.165,00 | KRW 2.090,00 | 16,85K |
| 2026-07-24 | KRW 2.135,00 | 0,00 % | KRW 2.135,00 | KRW 2.155,00 | KRW 2.080,00 | 17,90K |
| 2026-07-23 | KRW 2.135,00 | +0,47 % | KRW 2.155,00 | KRW 2.180,00 | KRW 2.135,00 | 16,94K |
| 2026-07-22 | KRW 2.125,00 | -0,23 % | KRW 2.175,00 | KRW 2.180,00 | KRW 2.105,00 | 8,56K |
| 2026-07-21 | KRW 2.130,00 | +1,19 % | KRW 2.075,00 | KRW 2.130,00 | KRW 2.070,00 | 8,34K |
| 2026-07-20 | KRW 2.105,00 | -1,41 % | KRW 2.100,00 | KRW 2.135,00 | KRW 2.085,00 | 15,90K |
| 2026-07-16 | KRW 2.135,00 | +0,23 % | KRW 2.140,00 | KRW 2.145,00 | KRW 2.105,00 | 13,10K |
| 2026-07-15 | KRW 2.130,00 | +4,16 % | KRW 2.080,00 | KRW 2.145,00 | KRW 2.055,00 | 21,59K |
| 2026-07-14 | KRW 2.045,00 | -0,24 % | KRW 2.030,00 | KRW 2.070,00 | KRW 1.991,00 | 43,93K |
| 2026-07-13 | KRW 2.050,00 | -4,43 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.040,00 | 41,53K |
| 2026-07-10 | KRW 2.145,00 | +3,37 % | KRW 2.110,00 | KRW 2.185,00 | KRW 2.090,00 | 19,25K |
| 2026-07-09 | KRW 2.075,00 | -2,35 % | KRW 2.185,00 | KRW 2.185,00 | KRW 2.060,00 | 29,04K |
| 2026-07-08 | KRW 2.125,00 | -1,62 % | KRW 2.110,00 | KRW 2.200,00 | KRW 2.105,00 | 18,51K |
| 2026-07-07 | KRW 2.160,00 | -0,69 % | KRW 2.160,00 | KRW 2.190,00 | KRW 2.120,00 | 21,36K |
| 2026-07-06 | KRW 2.175,00 | -2,03 % | KRW 2.210,00 | KRW 2.220,00 | KRW 2.140,00 | 24,92K |
| 2026-07-03 | KRW 2.220,00 | +3,02 % | KRW 2.155,00 | KRW 2.235,00 | KRW 2.110,00 | 126,79K |
| 2026-07-02 | KRW 2.155,00 | -3,15 % | KRW 2.225,00 | KRW 2.225,00 | KRW 2.155,00 | 16,74K |
| 2026-07-01 | KRW 2.225,00 | +2,06 % | KRW 2.170,00 | KRW 2.280,00 | KRW 2.165,00 | 24,94K |
| 2026-06-30 | KRW 2.180,00 | 0,00 % | KRW 2.240,00 | KRW 2.240,00 | KRW 2.160,00 | 13,62K |
| 2026-06-29 | KRW 2.180,00 | +4,31 % | KRW 2.095,00 | KRW 2.230,00 | KRW 2.060,00 | 49,16K |
| 2026-06-26 | KRW 2.090,00 | -3,24 % | KRW 2.160,00 | KRW 2.160,00 | KRW 2.040,00 | 42,68K |
| 2026-06-25 | KRW 2.160,00 | -1,82 % | KRW 2.200,00 | KRW 2.245,00 | KRW 2.095,00 | 30,69K |
| 2026-06-24 | KRW 2.200,00 | +0,46 % | KRW 2.190,00 | KRW 2.215,00 | KRW 2.150,00 | 39,10K |
| 2026-06-23 | KRW 2.190,00 | -3,10 % | KRW 2.265,00 | KRW 2.265,00 | KRW 2.160,00 | 30,79K |
| 2026-06-22 | KRW 2.260,00 | -1,53 % | KRW 2.350,00 | KRW 2.350,00 | KRW 2.220,00 | 26,45K |
| 2026-06-19 | KRW 2.295,00 | -5,17 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.275,00 | 47,60K |
| 2026-06-18 | KRW 2.420,00 | -0,41 % | KRW 2.410,00 | KRW 2.425,00 | KRW 2.365,00 | 54,75K |
| 2026-06-17 | KRW 2.430,00 | +0,83 % | KRW 2.450,00 | KRW 2.450,00 | KRW 2.370,00 | 21,19K |
| 2026-06-16 | KRW 2.410,00 | +0,84 % | KRW 2.390,00 | KRW 2.430,00 | KRW 2.355,00 | 32,78K |
| 2026-06-15 | KRW 2.390,00 | +5,75 % | KRW 2.400,00 | KRW 2.440,00 | KRW 2.315,00 | 56,60K |
| 2026-06-12 | KRW 2.260,00 | +3,91 % | KRW 2.610,00 | KRW 2.700,00 | KRW 2.250,00 | 338,12K |
| 2026-06-11 | KRW 2.175,00 | -0,23 % | KRW 2.180,00 | KRW 2.235,00 | KRW 2.145,00 | 19,56K |
| 2026-06-10 | KRW 2.180,00 | -0,46 % | KRW 2.190,00 | KRW 2.250,00 | KRW 2.150,00 | 38,17K |
| 2026-06-09 | KRW 2.190,00 | +2,82 % | KRW 2.130,00 | KRW 2.205,00 | KRW 2.130,00 | 32,52K |
| 2026-06-08 | KRW 2.130,00 | -3,62 % | KRW 2.195,00 | KRW 2.195,00 | KRW 2.000,00 | 37,24K |
| 2026-06-05 | KRW 2.210,00 | -4,12 % | KRW 2.305,00 | KRW 2.335,00 | KRW 2.190,00 | 39,59K |
| 2026-06-04 | KRW 2.305,00 | +0,44 % | KRW 2.300,00 | KRW 2.330,00 | KRW 2.255,00 | 25,20K |
| 2026-06-02 | KRW 2.295,00 | -2,75 % | KRW 2.360,00 | KRW 2.365,00 | KRW 2.160,00 | 113,70K |
| 2026-06-01 | KRW 2.360,00 | -5,41 % | KRW 2.450,00 | KRW 2.545,00 | KRW 2.325,00 | 76,86K |
| 2026-05-29 | KRW 2.495,00 | -2,16 % | KRW 2.550,00 | KRW 2.560,00 | KRW 2.475,00 | 85,37K |
| 2026-05-28 | KRW 2.550,00 | +1,59 % | KRW 2.510,00 | KRW 2.555,00 | KRW 2.460,00 | 48,04K |
| 2026-05-27 | KRW 2.510,00 | -3,46 % | KRW 2.600,00 | KRW 2.600,00 | KRW 2.480,00 | 67,00K |
| 2026-05-26 | KRW 2.600,00 | -1,14 % | KRW 2.645,00 | KRW 2.665,00 | KRW 2.575,00 | 43,05K |
| 2026-05-22 | KRW 2.630,00 | +4,37 % | KRW 2.520,00 | KRW 2.630,00 | KRW 2.515,00 | 40,71K |