096775 Historische Daten - SK Innovation Co Ltd Pfd Registered Shs Non-voting | Makkler

096775 Historische Daten - SK Innovation Co Ltd Pfd Registered Shs Non-voting | Makkler

Historische Daten (letztes Jahr, täglich)

Die neuesten 90 von 245 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.

CSV herunterladen

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-29	KRW 66.900,00	-3,46 %	KRW 70.400,00	KRW 70.400,00	KRW 65.000,00	4,93K
2026-10-28	KRW 69.300,00	+1,46 %	KRW 67.700,00	KRW 69.700,00	KRW 67.300,00	4,22K
2026-10-27	KRW 68.300,00	+0,59 %	KRW 67.800,00	KRW 69.000,00	KRW 67.600,00	2,40K
2026-10-26	KRW 67.900,00	+0,44 %	KRW 67.600,00	KRW 69.600,00	KRW 66.600,00	912
2026-10-23	KRW 67.600,00	-2,59 %	KRW 69.000,00	KRW 69.000,00	KRW 65.800,00	2,36K
2026-10-22	KRW 69.400,00	-4,67 %	KRW 70.600,00	KRW 74.600,00	KRW 68.100,00	4,18K
2026-10-21	KRW 72.800,00	+1,82 %	KRW 74.900,00	KRW 74.900,00	KRW 70.400,00	2,10K
2026-10-20	KRW 71.500,00	-5,42 %	KRW 75.800,00	KRW 75.800,00	KRW 70.600,00	3,82K
2026-10-19	KRW 75.600,00	+4,56 %	KRW 72.300,00	KRW 76.000,00	KRW 70.600,00	6,38K
2026-10-16	KRW 72.300,00	-0,55 %	KRW 72.700,00	KRW 73.800,00	KRW 71.500,00	4,36K
2026-10-15	KRW 72.700,00	-2,94 %	KRW 74.800,00	KRW 75.600,00	KRW 69.600,00	5,91K
2026-10-14	KRW 74.900,00	+2,46 %	KRW 73.900,00	KRW 76.800,00	KRW 73.900,00	7,85K
2026-10-13	KRW 73.100,00	+1,67 %	KRW 74.000,00	KRW 74.000,00	KRW 70.000,00	3,48K
2026-10-12	KRW 71.900,00	-3,49 %	KRW 74.500,00	KRW 78.900,00	KRW 71.500,00	3,62K
2026-10-08	KRW 74.500,00	-0,13 %	KRW 74.600,00	KRW 76.000,00	KRW 73.200,00	5,23K
2026-10-07	KRW 74.600,00	+1,91 %	KRW 73.000,00	KRW 75.700,00	KRW 71.000,00	8,94K
2026-10-06	KRW 73.200,00	+1,53 %	KRW 71.900,00	KRW 73.800,00	KRW 70.500,00	4,33K
2026-10-02	KRW 72.100,00	+4,95 %	KRW 69.500,00	KRW 73.400,00	KRW 69.400,00	5,40K
2026-10-01	KRW 68.700,00	-3,78 %	KRW 71.400,00	KRW 71.900,00	KRW 68.000,00	5,18K
2026-09-30	KRW 71.400,00	+0,14 %	KRW 71.600,00	KRW 72.800,00	KRW 71.000,00	2,74K
2026-09-29	KRW 71.300,00	-2,33 %	KRW 74.000,00	KRW 75.800,00	KRW 70.300,00	8,65K
2026-09-28	KRW 73.000,00	+2,53 %	KRW 71.100,00	KRW 74.800,00	KRW 71.100,00	8,40K
2026-09-23	KRW 71.200,00	+4,09 %	KRW 68.400,00	KRW 72.100,00	KRW 68.400,00	9,12K
2026-09-22	KRW 68.400,00	0,00 %	KRW 67.500,00	KRW 69.500,00	KRW 67.500,00	1,38K
2026-09-21	KRW 68.400,00	+1,48 %	KRW 67.800,00	KRW 69.000,00	KRW 67.600,00	1,65K
2026-09-18	KRW 67.400,00	-1,17 %	KRW 68.200,00	KRW 68.400,00	KRW 67.100,00	2,64K
2026-09-17	KRW 68.200,00	+0,89 %	KRW 68.100,00	KRW 69.100,00	KRW 66.800,00	1,59K
2026-09-16	KRW 67.600,00	-0,73 %	KRW 68.200,00	KRW 69.000,00	KRW 67.100,00	2,64K
2026-09-15	KRW 68.100,00	+0,59 %	KRW 67.800,00	KRW 70.000,00	KRW 67.400,00	10,96K
2026-09-14	KRW 67.700,00	-2,73 %	KRW 69.300,00	KRW 69.400,00	KRW 67.400,00	2,36K
2026-09-11	KRW 69.600,00	-2,66 %	KRW 71.400,00	KRW 71.600,00	KRW 68.800,00	4,34K
2026-09-10	KRW 71.500,00	-0,42 %	KRW 73.700,00	KRW 75.000,00	KRW 70.400,00	10,31K
2026-09-09	KRW 71.800,00	+4,82 %	KRW 68.400,00	KRW 73.200,00	KRW 67.900,00	10,40K
2026-09-08	KRW 68.500,00	-0,29 %	KRW 68.900,00	KRW 70.100,00	KRW 67.700,00	3,89K
2026-09-07	KRW 68.700,00	-0,43 %	KRW 69.000,00	KRW 69.400,00	KRW 67.500,00	2,93K
2026-09-04	KRW 69.000,00	+1,02 %	KRW 68.400,00	KRW 69.600,00	KRW 68.000,00	5,65K
2026-09-03	KRW 68.300,00	+2,55 %	KRW 66.600,00	KRW 68.600,00	KRW 63.900,00	10,01K
2026-09-02	KRW 66.600,00	-1,48 %	KRW 67.700,00	KRW 68.400,00	KRW 65.800,00	4,43K
2026-09-01	KRW 67.600,00	+4,16 %	KRW 65.500,00	KRW 69.300,00	KRW 65.500,00	10,33K
2026-08-31	KRW 64.900,00	+3,34 %	KRW 63.600,00	KRW 65.600,00	KRW 62.350,00	5,62K
2026-08-28	KRW 62.800,00	+0,80 %	KRW 62.300,00	KRW 63.700,00	KRW 61.700,00	3,49K
2026-08-27	KRW 62.300,00	+0,81 %	KRW 62.900,00	KRW 62.900,00	KRW 61.100,00	2,82K
2026-08-26	KRW 61.800,00	-7,90 %	KRW 65.300,00	KRW 65.300,00	KRW 59.800,00	17,54K
2026-08-25	KRW 67.100,00	-0,74 %	KRW 67.000,00	KRW 67.300,00	KRW 65.500,00	1,60K
2026-08-24	KRW 67.600,00	+0,60 %	KRW 67.100,00	KRW 69.800,00	KRW 66.500,00	4,37K
2026-08-21	KRW 67.200,00	+1,51 %	KRW 66.200,00	KRW 67.200,00	KRW 64.700,00	4,09K
2026-08-20	KRW 66.200,00	-1,05 %	KRW 67.100,00	KRW 67.200,00	KRW 65.500,00	1,61K
2026-08-19	KRW 66.900,00	-2,19 %	KRW 68.400,00	KRW 68.400,00	KRW 65.800,00	2,45K
2026-08-18	KRW 68.400,00	+2,40 %	KRW 67.000,00	KRW 69.400,00	KRW 66.400,00	7,78K
2026-08-14	KRW 66.800,00	+2,77 %	KRW 65.000,00	KRW 67.300,00	KRW 64.900,00	5,44K
2026-08-13	KRW 65.000,00	0,00 %	KRW 65.200,00	KRW 66.500,00	KRW 64.300,00	1,80K
2026-08-12	KRW 65.000,00	-1,07 %	KRW 66.000,00	KRW 67.400,00	KRW 65.000,00	2,58K
2026-08-11	KRW 65.700,00	+1,08 %	KRW 65.000,00	KRW 66.700,00	KRW 64.500,00	4,97K
2026-08-10	KRW 65.000,00	+1,88 %	KRW 63.800,00	KRW 65.200,00	KRW 62.400,00	2,61K
2026-08-07	KRW 63.800,00	+5,28 %	KRW 61.000,00	KRW 63.800,00	KRW 61.000,00	4,22K
2026-08-06	KRW 60.600,00	-0,49 %	KRW 60.900,00	KRW 60.900,00	KRW 60.100,00	1,20K
2026-08-05	KRW 60.900,00	-0,65 %	KRW 61.400,00	KRW 62.700,00	KRW 60.500,00	1,37K
2026-08-04	KRW 61.300,00	+2,34 %	KRW 58.000,00	KRW 61.400,00	KRW 58.000,00	2,45K
2026-08-03	KRW 59.900,00	-1,48 %	KRW 60.800,00	KRW 60.800,00	KRW 59.400,00	1,33K
2026-07-31	KRW 60.800,00	+1,67 %	KRW 60.600,00	KRW 61.600,00	KRW 57.500,00	6,70K
2026-07-30	KRW 59.800,00	+4,18 %	KRW 57.100,00	KRW 60.900,00	KRW 57.100,00	4,24K
2026-07-29	KRW 57.400,00	-3,85 %	KRW 60.300,00	KRW 60.500,00	KRW 55.500,00	4,59K
2026-07-28	KRW 59.700,00	-3,86 %	KRW 62.100,00	KRW 62.200,00	KRW 59.400,00	2,91K
2026-07-27	KRW 62.100,00	-5,19 %	KRW 65.800,00	KRW 65.800,00	KRW 61.800,00	3,46K
2026-07-24	KRW 65.500,00	-3,25 %	KRW 67.100,00	KRW 68.600,00	KRW 64.200,00	4,17K
2026-07-23	KRW 67.700,00	+8,67 %	KRW 63.800,00	KRW 67.700,00	KRW 63.300,00	6,73K
2026-07-22	KRW 62.300,00	+1,80 %	KRW 60.800,00	KRW 64.000,00	KRW 60.800,00	3,09K
2026-07-21	KRW 61.200,00	-0,33 %	KRW 61.600,00	KRW 61.600,00	KRW 59.000,00	3,62K
2026-07-20	KRW 61.400,00	-3,00 %	KRW 63.300,00	KRW 63.300,00	KRW 60.500,00	1,88K
2026-07-16	KRW 63.300,00	+3,26 %	KRW 61.200,00	KRW 64.300,00	KRW 61.000,00	7,47K
2026-07-15	KRW 61.300,00	+4,61 %	KRW 58.300,00	KRW 62.100,00	KRW 57.500,00	7,19K
2026-07-14	KRW 58.600,00	-2,17 %	KRW 60.000,00	KRW 60.000,00	KRW 57.500,00	2,56K
2026-07-13	KRW 59.900,00	+2,39 %	KRW 58.400,00	KRW 63.600,00	KRW 58.400,00	5,97K
2026-07-10	KRW 58.500,00	+3,36 %	KRW 56.600,00	KRW 59.500,00	KRW 56.600,00	4,97K
2026-07-09	KRW 56.600,00	-3,25 %	KRW 56.200,00	KRW 58.800,00	KRW 55.600,00	3,48K
2026-07-08	KRW 58.500,00	-0,51 %	KRW 58.800,00	KRW 58.800,00	KRW 56.300,00	4,89K
2026-07-07	KRW 58.800,00	+2,08 %	KRW 57.600,00	KRW 58.800,00	KRW 57.100,00	5,52K
2026-07-06	KRW 57.600,00	+1,23 %	KRW 56.900,00	KRW 58.000,00	KRW 56.700,00	1,85K
2026-07-03	KRW 56.900,00	+1,25 %	KRW 56.200,00	KRW 57.000,00	KRW 54.100,00	1,99K
2026-07-02	KRW 56.200,00	-2,60 %	KRW 57.700,00	KRW 57.700,00	KRW 55.300,00	2,06K
2026-07-01	KRW 57.700,00	-0,35 %	KRW 58.000,00	KRW 58.300,00	KRW 56.000,00	2,18K
2026-06-30	KRW 57.900,00	+0,17 %	KRW 58.200,00	KRW 58.400,00	KRW 56.000,00	2,50K
2026-06-29	KRW 57.800,00	+6,45 %	KRW 54.300,00	KRW 58.300,00	KRW 54.200,00	1,56K
2026-06-26	KRW 54.300,00	-2,51 %	KRW 56.800,00	KRW 56.800,00	KRW 54.100,00	3,27K
2026-06-25	KRW 55.700,00	-2,28 %	KRW 56.700,00	KRW 59.800,00	KRW 54.200,00	2,69K
2026-06-24	KRW 57.000,00	+0,35 %	KRW 56.800,00	KRW 60.200,00	KRW 56.400,00	2,65K
2026-06-23	KRW 56.800,00	-6,58 %	KRW 60.800,00	KRW 60.800,00	KRW 56.800,00	5,14K
2026-06-22	KRW 60.800,00	+0,66 %	KRW 60.400,00	KRW 61.100,00	KRW 58.800,00	3,56K
2026-06-19	KRW 60.400,00	-1,31 %	KRW 61.100,00	KRW 61.700,00	KRW 58.800,00	6,39K
2026-06-18	KRW 61.200,00	-3,92 %	KRW 63.700,00	KRW 63.800,00	KRW 60.700,00	4,57K