S Connect Co., Ltd. 096630
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.660,00-6,00 (-0,36 %)
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 1.660,00 | -0,36 % | KRW 1.666,00 | KRW 1.695,00 | KRW 1.645,00 | 34,20K |
| 2026-10-01 | KRW 1.666,00 | -1,07 % | KRW 1.605,00 | KRW 1.680,00 | KRW 1.605,00 | 38,46K |
| 2026-09-30 | KRW 1.684,00 | 0,00 % | KRW 1.675,00 | KRW 1.700,00 | KRW 1.601,00 | 16,50K |
| 2026-09-29 | KRW 1.684,00 | -2,26 % | KRW 1.731,00 | KRW 1.739,00 | KRW 1.680,00 | 20,76K |
| 2026-09-28 | KRW 1.723,00 | -1,26 % | KRW 1.745,00 | KRW 1.760,00 | KRW 1.712,00 | 12,85K |
| 2026-09-23 | KRW 1.745,00 | -2,13 % | KRW 1.785,00 | KRW 1.785,00 | KRW 1.700,00 | 10,17K |
| 2026-09-22 | KRW 1.783,00 | -0,11 % | KRW 1.800,00 | KRW 1.801,00 | KRW 1.726,00 | 55,50K |
| 2026-09-21 | KRW 1.785,00 | -0,83 % | KRW 1.808,00 | KRW 1.808,00 | KRW 1.752,00 | 27,85K |
| 2026-09-18 | KRW 1.800,00 | +0,90 % | KRW 1.792,00 | KRW 1.800,00 | KRW 1.770,00 | 17,87K |
| 2026-09-17 | KRW 1.784,00 | -0,89 % | KRW 1.773,00 | KRW 1.797,00 | KRW 1.768,00 | 8,63K |
| 2026-09-16 | KRW 1.800,00 | -0,22 % | KRW 1.789,00 | KRW 1.812,00 | KRW 1.764,00 | 6,64K |
| 2026-09-15 | KRW 1.804,00 | -0,55 % | KRW 1.815,00 | KRW 1.820,00 | KRW 1.770,00 | 14,91K |
| 2026-09-14 | KRW 1.814,00 | 0,00 % | KRW 1.814,00 | KRW 1.814,00 | KRW 1.740,00 | 18,06K |
| 2026-09-11 | KRW 1.814,00 | +0,78 % | KRW 1.806,00 | KRW 1.821,00 | KRW 1.704,00 | 8,25K |
| 2026-09-10 | KRW 1.800,00 | -0,72 % | KRW 1.813,00 | KRW 1.813,00 | KRW 1.775,00 | 10,29K |
| 2026-09-09 | KRW 1.813,00 | +0,72 % | KRW 1.820,00 | KRW 1.820,00 | KRW 1.790,00 | 7,17K |
| 2026-09-08 | KRW 1.800,00 | -1,37 % | KRW 1.825,00 | KRW 1.840,00 | KRW 1.720,00 | 13,43K |
| 2026-09-07 | KRW 1.825,00 | 0,00 % | KRW 1.825,00 | KRW 1.835,00 | KRW 1.799,00 | 15,17K |
| 2026-09-04 | KRW 1.825,00 | +1,05 % | KRW 1.806,00 | KRW 1.826,00 | KRW 1.803,00 | 11,26K |
| 2026-09-03 | KRW 1.806,00 | -0,33 % | KRW 1.814,00 | KRW 1.830,00 | KRW 1.779,00 | 11,41K |
| 2026-09-02 | KRW 1.812,00 | +0,33 % | KRW 1.806,00 | KRW 1.895,00 | KRW 1.780,00 | 11,75K |
| 2026-09-01 | KRW 1.806,00 | +0,06 % | KRW 1.857,00 | KRW 1.857,00 | KRW 1.797,00 | 12,87K |
| 2026-08-31 | KRW 1.805,00 | -3,22 % | KRW 1.865,00 | KRW 1.865,00 | KRW 1.800,00 | 12,33K |
| 2026-08-28 | KRW 1.865,00 | -0,64 % | KRW 1.907,00 | KRW 1.907,00 | KRW 1.810,00 | 19,86K |
| 2026-08-27 | KRW 1.877,00 | -0,11 % | KRW 1.879,00 | KRW 1.909,00 | KRW 1.846,00 | 14,98K |
| 2026-08-26 | KRW 1.879,00 | +2,12 % | KRW 1.840,00 | KRW 1.924,00 | KRW 1.820,00 | 25,37K |
| 2026-08-25 | KRW 1.840,00 | -0,11 % | KRW 1.842,00 | KRW 1.885,00 | KRW 1.800,00 | 12,93K |
| 2026-08-24 | KRW 1.842,00 | -3,05 % | KRW 1.900,00 | KRW 1.900,00 | KRW 1.836,00 | 11,75K |
| 2026-08-21 | KRW 1.900,00 | -4,04 % | KRW 1.980,00 | KRW 1.980,00 | KRW 1.880,00 | 11,62K |
| 2026-08-20 | KRW 1.980,00 | 0,00 % | KRW 1.980,00 | KRW 1.999,00 | KRW 1.911,00 | 19,47K |
| 2026-08-19 | KRW 1.980,00 | -1,74 % | KRW 1.990,00 | KRW 2.010,00 | KRW 1.930,00 | 17,43K |
| 2026-08-18 | KRW 2.015,00 | -1,71 % | KRW 2.050,00 | KRW 2.075,00 | KRW 1.994,00 | 27,45K |
| 2026-08-14 | KRW 2.050,00 | +0,24 % | KRW 2.045,00 | KRW 2.075,00 | KRW 1.995,00 | 16,68K |
| 2026-08-13 | KRW 2.045,00 | 0,00 % | KRW 2.045,00 | KRW 2.095,00 | KRW 2.000,00 | 20,53K |
| 2026-08-12 | KRW 2.045,00 | 0,00 % | KRW 2.095,00 | KRW 2.100,00 | KRW 2.010,00 | 9,62K |
| 2026-08-11 | KRW 2.045,00 | 0,00 % | KRW 2.045,00 | KRW 2.100,00 | KRW 2.020,00 | 24,15K |
| 2026-08-10 | KRW 2.045,00 | +4,12 % | KRW 1.987,00 | KRW 2.055,00 | KRW 1.964,00 | 20,13K |
| 2026-08-07 | KRW 1.964,00 | -1,01 % | KRW 2.010,00 | KRW 2.010,00 | KRW 1.961,00 | 17,61K |
| 2026-08-06 | KRW 1.984,00 | -0,50 % | KRW 1.994,00 | KRW 2.020,00 | KRW 1.964,00 | 11,72K |
| 2026-08-05 | KRW 1.994,00 | +2,84 % | KRW 1.950,00 | KRW 1.998,00 | KRW 1.915,00 | 29,88K |
| 2026-08-04 | KRW 1.939,00 | +8,87 % | KRW 1.781,00 | KRW 1.940,00 | KRW 1.761,00 | 41,90K |
| 2026-08-03 | KRW 1.781,00 | +2,47 % | KRW 1.738,00 | KRW 1.799,00 | KRW 1.728,00 | 17,56K |
| 2026-07-31 | KRW 1.738,00 | +11,77 % | KRW 1.600,00 | KRW 1.742,00 | KRW 1.597,00 | 36,20K |
| 2026-07-30 | KRW 1.555,00 | -7,00 % | KRW 1.671,00 | KRW 1.695,00 | KRW 1.551,00 | 53,95K |
| 2026-07-29 | KRW 1.672,00 | -5,27 % | KRW 1.750,00 | KRW 1.770,00 | KRW 1.500,00 | 68,85K |
| 2026-07-28 | KRW 1.765,00 | -3,55 % | KRW 1.831,00 | KRW 1.831,00 | KRW 1.725,00 | 33,99K |
| 2026-07-27 | KRW 1.830,00 | -0,92 % | KRW 1.847,00 | KRW 1.875,00 | KRW 1.775,00 | 10,98K |
| 2026-07-24 | KRW 1.847,00 | -1,18 % | KRW 1.869,00 | KRW 1.894,00 | KRW 1.812,00 | 15,72K |
| 2026-07-23 | KRW 1.869,00 | +2,24 % | KRW 1.840,00 | KRW 1.930,00 | KRW 1.775,00 | 44,71K |
| 2026-07-22 | KRW 1.828,00 | +0,77 % | KRW 1.847,00 | KRW 1.849,00 | KRW 1.799,00 | 33,58K |
| 2026-07-21 | KRW 1.814,00 | +0,06 % | KRW 1.751,00 | KRW 1.840,00 | KRW 1.751,00 | 26,29K |
| 2026-07-20 | KRW 1.813,00 | -1,47 % | KRW 1.835,00 | KRW 1.840,00 | KRW 1.750,00 | 39,24K |
| 2026-07-16 | KRW 1.840,00 | -0,27 % | KRW 1.830,00 | KRW 1.865,00 | KRW 1.810,00 | 20,23K |
| 2026-07-15 | KRW 1.845,00 | +4,65 % | KRW 1.775,00 | KRW 1.859,00 | KRW 1.775,00 | 32,36K |
| 2026-07-14 | KRW 1.763,00 | +0,34 % | KRW 1.749,00 | KRW 1.780,00 | KRW 1.669,00 | 61,14K |
| 2026-07-13 | KRW 1.757,00 | -3,20 % | KRW 1.815,00 | KRW 1.865,00 | KRW 1.718,00 | 36,03K |
| 2026-07-10 | KRW 1.815,00 | +5,03 % | KRW 1.714,00 | KRW 1.880,00 | KRW 1.714,00 | 59,80K |
| 2026-07-09 | KRW 1.728,00 | +3,78 % | KRW 1.715,00 | KRW 1.738,00 | KRW 1.671,00 | 35,69K |
| 2026-07-08 | KRW 1.665,00 | -12,96 % | KRW 1.913,00 | KRW 1.913,00 | KRW 1.652,00 | 222,82K |
| 2026-07-07 | KRW 1.913,00 | +4,88 % | KRW 1.830,00 | KRW 2.060,00 | KRW 1.795,00 | 258,44K |
| 2026-07-06 | KRW 1.824,00 | -0,27 % | KRW 1.829,00 | KRW 1.855,00 | KRW 1.788,00 | 38,01K |
| 2026-07-03 | KRW 1.829,00 | -2,61 % | KRW 1.870,00 | KRW 1.929,00 | KRW 1.770,00 | 93,71K |
| 2026-07-02 | KRW 1.878,00 | -5,15 % | KRW 2.010,00 | KRW 2.010,00 | KRW 1.846,00 | 77,77K |
| 2026-07-01 | KRW 1.980,00 | -0,85 % | KRW 1.997,00 | KRW 2.020,00 | KRW 1.970,00 | 31,69K |
| 2026-06-30 | KRW 1.997,00 | -2,35 % | KRW 2.100,00 | KRW 2.100,00 | KRW 1.969,00 | 49,73K |
| 2026-06-29 | KRW 2.045,00 | +3,81 % | KRW 1.970,00 | KRW 2.075,00 | KRW 1.946,00 | 66,62K |
| 2026-06-26 | KRW 1.970,00 | -3,67 % | KRW 2.045,00 | KRW 2.115,00 | KRW 1.928,00 | 92,90K |
| 2026-06-25 | KRW 2.045,00 | -2,62 % | KRW 2.115,00 | KRW 2.115,00 | KRW 1.960,00 | 63,30K |
| 2026-06-24 | KRW 2.100,00 | +0,96 % | KRW 2.065,00 | KRW 2.130,00 | KRW 1.935,00 | 106,52K |
| 2026-06-23 | KRW 2.080,00 | -5,24 % | KRW 2.195,00 | KRW 2.195,00 | KRW 2.005,00 | 145,80K |
| 2026-06-22 | KRW 2.195,00 | -3,09 % | KRW 2.265,00 | KRW 2.265,00 | KRW 2.155,00 | 54,13K |
| 2026-06-19 | KRW 2.265,00 | -1,09 % | KRW 2.290,00 | KRW 2.300,00 | KRW 2.175,00 | 72,65K |
| 2026-06-18 | KRW 2.290,00 | -0,87 % | KRW 2.310,00 | KRW 2.390,00 | KRW 2.250,00 | 54,45K |
| 2026-06-17 | KRW 2.310,00 | -1,07 % | KRW 2.335,00 | KRW 2.355,00 | KRW 2.260,00 | 53,38K |
| 2026-06-16 | KRW 2.335,00 | -1,48 % | KRW 2.360,00 | KRW 2.405,00 | KRW 2.300,00 | 40,08K |
| 2026-06-15 | KRW 2.370,00 | -1,66 % | KRW 2.410,00 | KRW 2.500,00 | KRW 2.355,00 | 55,39K |
| 2026-06-12 | KRW 2.410,00 | +2,12 % | KRW 2.375,00 | KRW 2.480,00 | KRW 2.375,00 | 37,19K |
| 2026-06-11 | KRW 2.360,00 | -0,63 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.310,00 | 40,34K |
| 2026-06-10 | KRW 2.375,00 | -0,84 % | KRW 2.395,00 | KRW 2.495,00 | KRW 2.300,00 | 47,43K |
| 2026-06-09 | KRW 2.395,00 | +4,13 % | KRW 2.260,00 | KRW 2.470,00 | KRW 2.260,00 | 36,06K |
| 2026-06-08 | KRW 2.300,00 | -7,07 % | KRW 2.425,00 | KRW 2.640,00 | KRW 2.260,00 | 117,45K |
| 2026-06-05 | KRW 2.475,00 | +4,21 % | KRW 2.370,00 | KRW 2.530,00 | KRW 2.295,00 | 66,20K |
| 2026-06-04 | KRW 2.375,00 | -2,06 % | KRW 2.435,00 | KRW 2.485,00 | KRW 2.360,00 | 44,27K |
| 2026-06-02 | KRW 2.425,00 | +1,04 % | KRW 2.400,00 | KRW 2.425,00 | KRW 2.300,00 | 115,71K |
| 2026-06-01 | KRW 2.400,00 | -7,51 % | KRW 2.595,00 | KRW 2.595,00 | KRW 2.390,00 | 131,12K |
| 2026-05-29 | KRW 2.595,00 | -2,44 % | KRW 2.665,00 | KRW 2.730,00 | KRW 2.465,00 | 93,32K |
| 2026-05-28 | KRW 2.660,00 | -5,17 % | KRW 2.780,00 | KRW 2.855,00 | KRW 2.580,00 | 142,66K |
| 2026-05-27 | KRW 2.805,00 | -3,28 % | KRW 2.895,00 | KRW 2.895,00 | KRW 2.700,00 | 161,89K |
| 2026-05-26 | KRW 2.900,00 | -3,49 % | KRW 3.005,00 | KRW 3.050,00 | KRW 2.850,00 | 126,49K |
| 2026-05-22 | KRW 3.005,00 | +3,09 % | KRW 2.920,00 | KRW 3.195,00 | KRW 2.920,00 | 153,79K |