SEOWONINTECH Co., Ltd. 093920
KRX · Südkorea · Elektronische Technologie
KRW 4.820,00+20,00 (+0,42 %)
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 4.820,00 | +0,42 % | KRW 4.800,00 | KRW 4.825,00 | KRW 4.760,00 | 7,71K |
| 2026-10-01 | KRW 4.800,00 | +1,48 % | KRW 4.750,00 | KRW 4.805,00 | KRW 4.730,00 | 3,22K |
| 2026-09-30 | KRW 4.730,00 | -1,56 % | KRW 4.805,00 | KRW 4.820,00 | KRW 4.730,00 | 10,69K |
| 2026-09-29 | KRW 4.805,00 | -0,93 % | KRW 4.860,00 | KRW 4.860,00 | KRW 4.740,00 | 11,13K |
| 2026-09-28 | KRW 4.850,00 | 0,00 % | KRW 4.850,00 | KRW 4.860,00 | KRW 4.750,00 | 8,34K |
| 2026-09-23 | KRW 4.850,00 | +0,10 % | KRW 4.845,00 | KRW 4.850,00 | KRW 4.750,00 | 8,90K |
| 2026-09-22 | KRW 4.845,00 | 0,00 % | KRW 4.845,00 | KRW 4.885,00 | KRW 4.800,00 | 1,72K |
| 2026-09-21 | KRW 4.845,00 | +0,41 % | KRW 4.870,00 | KRW 4.870,00 | KRW 4.770,00 | 12,32K |
| 2026-09-18 | KRW 4.825,00 | -0,92 % | KRW 4.895,00 | KRW 4.895,00 | KRW 4.800,00 | 8,39K |
| 2026-09-17 | KRW 4.870,00 | -0,51 % | KRW 4.895,00 | KRW 4.895,00 | KRW 4.810,00 | 7,91K |
| 2026-09-16 | KRW 4.895,00 | +0,82 % | KRW 4.895,00 | KRW 4.895,00 | KRW 4.800,00 | 2,83K |
| 2026-09-15 | KRW 4.855,00 | -0,31 % | KRW 4.870,00 | KRW 4.880,00 | KRW 4.825,00 | 7,46K |
| 2026-09-14 | KRW 4.870,00 | +0,52 % | KRW 4.880,00 | KRW 4.880,00 | KRW 4.810,00 | 4,96K |
| 2026-09-11 | KRW 4.845,00 | -1,12 % | KRW 4.900,00 | KRW 4.900,00 | KRW 4.800,00 | 17,03K |
| 2026-09-10 | KRW 4.900,00 | +1,14 % | KRW 4.885,00 | KRW 4.900,00 | KRW 4.805,00 | 8,65K |
| 2026-09-09 | KRW 4.845,00 | -0,10 % | KRW 4.850,00 | KRW 4.900,00 | KRW 4.815,00 | 3,86K |
| 2026-09-08 | KRW 4.850,00 | -0,41 % | KRW 4.870,00 | KRW 4.870,00 | KRW 4.810,00 | 3,53K |
| 2026-09-07 | KRW 4.870,00 | -0,41 % | KRW 4.895,00 | KRW 4.895,00 | KRW 4.815,00 | 11,46K |
| 2026-09-04 | KRW 4.890,00 | +0,82 % | KRW 4.880,00 | KRW 4.890,00 | KRW 4.840,00 | 2,48K |
| 2026-09-03 | KRW 4.850,00 | +0,10 % | KRW 4.890,00 | KRW 4.890,00 | KRW 4.830,00 | 4,34K |
| 2026-09-02 | KRW 4.845,00 | -0,31 % | KRW 4.865,00 | KRW 4.865,00 | KRW 4.800,00 | 5,42K |
| 2026-09-01 | KRW 4.860,00 | -1,12 % | KRW 4.915,00 | KRW 4.915,00 | KRW 4.855,00 | 1,75K |
| 2026-08-31 | KRW 4.915,00 | +0,31 % | KRW 4.920,00 | KRW 4.920,00 | KRW 4.850,00 | 4,52K |
| 2026-08-28 | KRW 4.900,00 | +0,62 % | KRW 4.920,00 | KRW 4.920,00 | KRW 4.830,00 | 1,29K |
| 2026-08-27 | KRW 4.870,00 | -0,71 % | KRW 4.905,00 | KRW 4.910,00 | KRW 4.850,00 | 2,92K |
| 2026-08-26 | KRW 4.905,00 | +0,31 % | KRW 4.890,00 | KRW 4.935,00 | KRW 4.870,00 | 4,50K |
| 2026-08-25 | KRW 4.890,00 | +1,35 % | KRW 4.850,00 | KRW 4.920,00 | KRW 4.780,00 | 11,91K |
| 2026-08-24 | KRW 4.825,00 | +0,63 % | KRW 4.795,00 | KRW 4.825,00 | KRW 4.795,00 | 6,27K |
| 2026-08-21 | KRW 4.795,00 | -1,34 % | KRW 4.920,00 | KRW 4.920,00 | KRW 4.770,00 | 11,19K |
| 2026-08-20 | KRW 4.860,00 | +0,21 % | KRW 4.850,00 | KRW 4.870,00 | KRW 4.820,00 | 5,35K |
| 2026-08-19 | KRW 4.850,00 | -0,41 % | KRW 4.865,00 | KRW 4.865,00 | KRW 4.805,00 | 14,46K |
| 2026-08-18 | KRW 4.870,00 | -1,12 % | KRW 4.925,00 | KRW 4.925,00 | KRW 4.835,00 | 23,42K |
| 2026-08-14 | KRW 4.925,00 | +0,31 % | KRW 4.935,00 | KRW 4.935,00 | KRW 4.845,00 | 18,69K |
| 2026-08-13 | KRW 4.910,00 | -0,91 % | KRW 4.950,00 | KRW 4.960,00 | KRW 4.870,00 | 15,72K |
| 2026-08-12 | KRW 4.955,00 | -0,20 % | KRW 4.980,00 | KRW 4.980,00 | KRW 4.915,00 | 25,48K |
| 2026-08-11 | KRW 4.965,00 | +0,81 % | KRW 4.920,00 | KRW 4.965,00 | KRW 4.900,00 | 20,43K |
| 2026-08-10 | KRW 4.925,00 | +0,61 % | KRW 4.900,00 | KRW 4.930,00 | KRW 4.880,00 | 12,37K |
| 2026-08-07 | KRW 4.895,00 | +0,10 % | KRW 4.900,00 | KRW 4.900,00 | KRW 4.870,00 | 7,80K |
| 2026-08-06 | KRW 4.890,00 | 0,00 % | KRW 4.900,00 | KRW 4.900,00 | KRW 4.820,00 | 22,65K |
| 2026-08-05 | KRW 4.890,00 | +0,72 % | KRW 4.890,00 | KRW 4.895,00 | KRW 4.855,00 | 11,55K |
| 2026-08-04 | KRW 4.855,00 | 0,00 % | KRW 4.835,00 | KRW 4.865,00 | KRW 4.800,00 | 9,64K |
| 2026-08-03 | KRW 4.855,00 | +0,73 % | KRW 4.830,00 | KRW 4.885,00 | KRW 4.755,00 | 29,46K |
| 2026-07-31 | KRW 4.820,00 | +3,66 % | KRW 4.655,00 | KRW 4.820,00 | KRW 4.655,00 | 19,51K |
| 2026-07-30 | KRW 4.650,00 | +1,09 % | KRW 4.600,00 | KRW 4.710,00 | KRW 4.595,00 | 14,39K |
| 2026-07-29 | KRW 4.600,00 | -2,95 % | KRW 4.740,00 | KRW 4.765,00 | KRW 4.515,00 | 41,48K |
| 2026-07-28 | KRW 4.740,00 | -2,77 % | KRW 4.860,00 | KRW 4.860,00 | KRW 4.665,00 | 13,91K |
| 2026-07-27 | KRW 4.875,00 | +1,04 % | KRW 4.890,00 | KRW 4.890,00 | KRW 4.825,00 | 15,95K |
| 2026-07-24 | KRW 4.825,00 | -0,52 % | KRW 4.850,00 | KRW 4.860,00 | KRW 4.820,00 | 8,32K |
| 2026-07-23 | KRW 4.850,00 | +1,57 % | KRW 4.840,00 | KRW 4.850,00 | KRW 4.795,00 | 13,44K |
| 2026-07-22 | KRW 4.775,00 | 0,00 % | KRW 4.775,00 | KRW 4.840,00 | KRW 4.740,00 | 11,96K |
| 2026-07-21 | KRW 4.775,00 | +1,38 % | KRW 4.800,00 | KRW 4.800,00 | KRW 4.655,00 | 21,89K |
| 2026-07-20 | KRW 4.710,00 | -2,18 % | KRW 4.890,00 | KRW 4.890,00 | KRW 4.690,00 | 17,69K |
| 2026-07-16 | KRW 4.815,00 | -1,43 % | KRW 4.895,00 | KRW 4.895,00 | KRW 4.790,00 | 8,17K |
| 2026-07-15 | KRW 4.885,00 | +0,41 % | KRW 4.900,00 | KRW 4.900,00 | KRW 4.830,00 | 12,96K |
| 2026-07-14 | KRW 4.865,00 | -0,31 % | KRW 4.855,00 | KRW 4.890,00 | KRW 4.775,00 | 6,81K |
| 2026-07-13 | KRW 4.880,00 | -0,31 % | KRW 4.900,00 | KRW 4.910,00 | KRW 4.770,00 | 10,31K |
| 2026-07-10 | KRW 4.895,00 | +1,66 % | KRW 4.840,00 | KRW 4.900,00 | KRW 4.835,00 | 10,32K |
| 2026-07-09 | KRW 4.815,00 | -0,21 % | KRW 4.825,00 | KRW 4.835,00 | KRW 4.755,00 | 11,61K |
| 2026-07-08 | KRW 4.825,00 | -0,72 % | KRW 4.825,00 | KRW 4.880,00 | KRW 4.760,00 | 14,97K |
| 2026-07-07 | KRW 4.860,00 | -0,31 % | KRW 4.880,00 | KRW 4.900,00 | KRW 4.810,00 | 31,08K |
| 2026-07-06 | KRW 4.875,00 | 0,00 % | KRW 4.900,00 | KRW 4.900,00 | KRW 4.855,00 | 10,11K |
| 2026-07-03 | KRW 4.875,00 | +0,10 % | KRW 4.830,00 | KRW 4.890,00 | KRW 4.810,00 | 13,56K |
| 2026-07-02 | KRW 4.870,00 | +0,21 % | KRW 4.845,00 | KRW 4.890,00 | KRW 4.730,00 | 34,53K |
| 2026-07-01 | KRW 4.860,00 | +2,75 % | KRW 4.740,00 | KRW 4.900,00 | KRW 4.700,00 | 19,19K |
| 2026-06-30 | KRW 4.730,00 | +0,85 % | KRW 4.690,00 | KRW 4.730,00 | KRW 4.675,00 | 11,21K |
| 2026-06-29 | KRW 4.690,00 | +2,51 % | KRW 4.580,00 | KRW 4.700,00 | KRW 4.565,00 | 29,38K |
| 2026-06-26 | KRW 4.575,00 | +0,22 % | KRW 4.570,00 | KRW 4.580,00 | KRW 4.500,00 | 58,37K |
| 2026-06-25 | KRW 4.565,00 | -0,22 % | KRW 4.575,00 | KRW 4.635,00 | KRW 4.535,00 | 16,00K |
| 2026-06-24 | KRW 4.575,00 | -0,33 % | KRW 4.620,00 | KRW 4.635,00 | KRW 4.540,00 | 17,95K |
| 2026-06-23 | KRW 4.590,00 | -4,97 % | KRW 4.790,00 | KRW 4.790,00 | KRW 4.590,00 | 32,39K |
| 2026-06-22 | KRW 4.830,00 | -0,72 % | KRW 4.760,00 | KRW 4.845,00 | KRW 4.695,00 | 17,30K |
| 2026-06-19 | KRW 4.865,00 | +0,10 % | KRW 4.840,00 | KRW 4.890,00 | KRW 4.700,00 | 17,42K |
| 2026-06-18 | KRW 4.860,00 | -0,61 % | KRW 4.890,00 | KRW 4.890,00 | KRW 4.760,00 | 24,50K |
| 2026-06-17 | KRW 4.890,00 | 0,00 % | KRW 4.885,00 | KRW 4.915,00 | KRW 4.790,00 | 15,08K |
| 2026-06-16 | KRW 4.890,00 | 0,00 % | KRW 4.915,00 | KRW 4.915,00 | KRW 4.825,00 | 10,07K |
| 2026-06-15 | KRW 4.890,00 | +0,72 % | KRW 4.885,00 | KRW 4.910,00 | KRW 4.830,00 | 10,53K |
| 2026-06-12 | KRW 4.855,00 | +2,00 % | KRW 4.770,00 | KRW 4.880,00 | KRW 4.760,00 | 18,22K |
| 2026-06-11 | KRW 4.760,00 | +1,93 % | KRW 4.640,00 | KRW 4.770,00 | KRW 4.640,00 | 29,34K |
| 2026-06-10 | KRW 4.670,00 | -0,21 % | KRW 4.680,00 | KRW 4.680,00 | KRW 4.595,00 | 1 |
| 2026-06-09 | KRW 4.680,00 | +2,30 % | KRW 4.540,00 | KRW 4.695,00 | KRW 4.540,00 | 29,94K |
| 2026-06-08 | KRW 4.575,00 | -2,24 % | KRW 4.600,00 | KRW 4.630,00 | KRW 4.510,00 | 49,59K |
| 2026-06-05 | KRW 4.680,00 | +1,08 % | KRW 4.680,00 | KRW 4.690,00 | KRW 4.540,00 | 46,62K |
| 2026-06-04 | KRW 4.630,00 | -0,43 % | KRW 4.695,00 | KRW 4.705,00 | KRW 4.610,00 | 45,68K |
| 2026-06-02 | KRW 4.650,00 | +0,54 % | KRW 4.660,00 | KRW 4.735,00 | KRW 4.565,00 | 63,25K |
| 2026-06-01 | KRW 4.625,00 | -3,65 % | KRW 4.870,00 | KRW 4.870,00 | KRW 4.610,00 | 89,78K |
| 2026-05-29 | KRW 4.800,00 | -2,34 % | KRW 4.955,00 | KRW 4.955,00 | KRW 4.790,00 | 50,81K |
| 2026-05-28 | KRW 4.915,00 | -1,90 % | KRW 5.010,00 | KRW 5.010,00 | KRW 4.840,00 | 54,50K |
| 2026-05-27 | KRW 5.010,00 | -0,60 % | KRW 5.040,00 | KRW 5.040,00 | KRW 4.955,00 | 33,76K |
| 2026-05-26 | KRW 5.040,00 | -0,20 % | KRW 5.050,00 | KRW 5.100,00 | KRW 4.990,00 | 36,34K |
| 2026-05-22 | KRW 5.050,00 | +1,41 % | KRW 4.980,00 | KRW 5.050,00 | KRW 4.980,00 | 36,96K |