SDN Company Ltd. 099220
KRX · Südkorea · Elektronische Technologie
KRW 5.360,000,00 (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 5.360,00 | 0,00 % | KRW 5.360,00 | KRW 5.420,00 | KRW 5.210,00 | 11,01K |
| 2026-10-01 | KRW 5.360,00 | +2,49 % | KRW 5.220,00 | KRW 5.400,00 | KRW 5.160,00 | 14,16K |
| 2026-09-30 | KRW 5.230,00 | -0,19 % | KRW 5.170,00 | KRW 5.450,00 | KRW 5.100,00 | 19,37K |
| 2026-09-29 | KRW 5.240,00 | -0,19 % | KRW 5.300,00 | KRW 5.400,00 | KRW 5.080,00 | 11,89K |
| 2026-09-28 | KRW 5.250,00 | +4,17 % | KRW 5.040,00 | KRW 5.500,00 | KRW 5.040,00 | 18,41K |
| 2026-09-23 | KRW 5.040,00 | -1,75 % | KRW 5.100,00 | KRW 5.320,00 | KRW 5.000,00 | 14,81K |
| 2026-09-22 | KRW 5.130,00 | -4,11 % | KRW 5.400,00 | KRW 5.400,00 | KRW 5.080,00 | 16,21K |
| 2026-09-21 | KRW 5.350,00 | -1,65 % | KRW 5.440,00 | KRW 5.530,00 | KRW 5.030,00 | 25,55K |
| 2026-09-18 | KRW 5.440,00 | +6,46 % | KRW 5.620,00 | KRW 5.740,00 | KRW 5.300,00 | 102,92K |
| 2026-09-17 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.110,00 | KRW 5.110,00 | 0 |
| 2026-09-16 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.110,00 | KRW 5.110,00 | 0 |
| 2026-09-15 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.110,00 | KRW 5.110,00 | 0 |
| 2026-09-14 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.110,00 | KRW 5.110,00 | 0 |
| 2026-09-11 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.110,00 | KRW 5.110,00 | 0 |
| 2026-09-10 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.110,00 | KRW 5.110,00 | 0 |
| 2026-09-09 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.110,00 | KRW 5.110,00 | 0 |
| 2026-09-08 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.110,00 | KRW 5.110,00 | 0 |
| 2026-09-07 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.110,00 | KRW 5.110,00 | 0 |
| 2026-09-04 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.110,00 | KRW 5.110,00 | 0 |
| 2026-09-03 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.110,00 | KRW 5.110,00 | 0 |
| 2026-09-02 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.110,00 | KRW 5.110,00 | 0 |
| 2026-09-01 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.110,00 | KRW 5.110,00 | 0 |
| 2026-08-31 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.110,00 | KRW 5.110,00 | 0 |
| 2026-08-28 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.110,00 | KRW 5.110,00 | 0 |
| 2026-08-27 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.110,00 | KRW 5.110,00 | 0 |
| 2026-08-26 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.110,00 | KRW 5.110,00 | 0 |
| 2026-08-25 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.110,00 | KRW 5.110,00 | 0 |
| 2026-08-24 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.110,00 | KRW 5.110,00 | 0 |
| 2026-08-21 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.110,00 | KRW 5.110,00 | 0 |
| 2026-08-20 | KRW 5.110,00 | +1,59 % | KRW 5.030,00 | KRW 5.480,00 | KRW 4.860,00 | 97,23K |
| 2026-08-19 | KRW 5.030,00 | -4,37 % | KRW 5.260,00 | KRW 5.260,00 | KRW 5.020,00 | 60,96K |
| 2026-08-18 | KRW 5.260,00 | -3,84 % | KRW 5.470,00 | KRW 5.560,00 | KRW 5.260,00 | 71,27K |
| 2026-08-14 | KRW 5.470,00 | -1,44 % | KRW 5.560,00 | KRW 5.800,00 | KRW 5.400,00 | 84,78K |
| 2026-08-13 | KRW 5.550,00 | -19,91 % | KRW 6.490,00 | KRW 6.780,00 | KRW 5.120,00 | 469,32K |
| 2026-08-12 | KRW 6.930,00 | -5,46 % | KRW 7.450,00 | KRW 7.460,00 | KRW 6.900,00 | 104,76K |
| 2026-08-11 | KRW 7.330,00 | +8,43 % | KRW 6.990,00 | KRW 8.190,00 | KRW 6.840,00 | 300,70K |
| 2026-08-10 | KRW 6.760,00 | -3,15 % | KRW 7.060,00 | KRW 7.060,00 | KRW 6.680,00 | 55,09K |
| 2026-08-07 | KRW 6.980,00 | +9,40 % | KRW 6.390,00 | KRW 8.290,00 | KRW 6.390,00 | 400,65K |
| 2026-08-06 | KRW 6.380,00 | -2,60 % | KRW 6.830,00 | KRW 6.900,00 | KRW 6.360,00 | 13,77K |
| 2026-08-05 | KRW 6.550,00 | +0,77 % | KRW 6.540,00 | KRW 6.780,00 | KRW 6.520,00 | 19,21K |
| 2026-08-04 | KRW 6.500,00 | +5,35 % | KRW 5.930,00 | KRW 6.520,00 | KRW 5.930,00 | 19,76K |
| 2026-08-03 | KRW 6.170,00 | +1,48 % | KRW 6.200,00 | KRW 6.550,00 | KRW 5.950,00 | 14,41K |
| 2026-07-31 | KRW 6.080,00 | +7,61 % | KRW 5.910,00 | KRW 6.090,00 | KRW 5.650,00 | 17,35K |
| 2026-07-30 | KRW 5.650,00 | -0,70 % | KRW 4.630,00 | KRW 5.870,00 | KRW 4.630,00 | 14,19K |
| 2026-07-29 | KRW 5.690,00 | -5,95 % | KRW 6.100,00 | KRW 6.300,00 | KRW 5.220,00 | 31,81K |
| 2026-07-28 | KRW 6.050,00 | -12,82 % | KRW 6.940,00 | KRW 6.940,00 | KRW 5.970,00 | 33,26K |
| 2026-07-27 | KRW 6.940,00 | -1,14 % | KRW 7.010,00 | KRW 7.260,00 | KRW 6.660,00 | 9,68K |
| 2026-07-24 | KRW 7.020,00 | -5,65 % | KRW 7.440,00 | KRW 7.600,00 | KRW 6.890,00 | 31,27K |
| 2026-07-23 | KRW 7.440,00 | +10,71 % | KRW 6.530,00 | KRW 7.560,00 | KRW 6.530,00 | 46,03K |
| 2026-07-22 | KRW 6.720,00 | -0,15 % | KRW 6.730,00 | KRW 7.030,00 | KRW 6.500,00 | 17,96K |
| 2026-07-21 | KRW 6.730,00 | -0,74 % | KRW 6.790,00 | KRW 6.890,00 | KRW 6.420,00 | 15,66K |
| 2026-07-20 | KRW 6.780,00 | -4,78 % | KRW 6.860,00 | KRW 7.110,00 | KRW 6.670,00 | 20,33K |
| 2026-07-16 | KRW 7.120,00 | -1,66 % | KRW 7.180,00 | KRW 7.350,00 | KRW 7.070,00 | 13,37K |
| 2026-07-15 | KRW 7.240,00 | +1,54 % | KRW 7.150,00 | KRW 7.410,00 | KRW 7.150,00 | 17,31K |
| 2026-07-14 | KRW 7.130,00 | -0,28 % | KRW 6.930,00 | KRW 7.150,00 | KRW 6.570,00 | 68,13K |
| 2026-07-13 | KRW 7.150,00 | -9,95 % | KRW 8.470,00 | KRW 8.470,00 | KRW 7.000,00 | 57,71K |
| 2026-07-10 | KRW 7.940,00 | +5,17 % | KRW 7.500,00 | KRW 7.960,00 | KRW 7.290,00 | 27,60K |
| 2026-07-09 | KRW 7.550,00 | -1,95 % | KRW 7.670,00 | KRW 7.930,00 | KRW 7.500,00 | 20,70K |
| 2026-07-08 | KRW 7.700,00 | -5,06 % | KRW 8.020,00 | KRW 8.110,00 | KRW 7.670,00 | 54,48K |
| 2026-07-07 | KRW 8.110,00 | -2,29 % | KRW 8.310,00 | KRW 8.580,00 | KRW 8.060,00 | 37,60K |
| 2026-07-06 | KRW 8.300,00 | -1,78 % | KRW 8.450,00 | KRW 8.560,00 | KRW 8.150,00 | 39,52K |
| 2026-07-03 | KRW 8.450,00 | 0,00 % | KRW 8.430,00 | KRW 8.650,00 | KRW 8.080,00 | 55,08K |
| 2026-07-02 | KRW 8.450,00 | -7,85 % | KRW 9.140,00 | KRW 9.170,00 | KRW 8.450,00 | 91,64K |
| 2026-07-01 | KRW 9.170,00 | -7,37 % | KRW 9.110,00 | KRW 10.470,00 | KRW 8.670,00 | 446,91K |
| 2026-06-30 | KRW 9.900,00 | +5,66 % | KRW 9.290,00 | KRW 12.170,00 | KRW 8.890,00 | 2,04M |
| 2026-06-29 | KRW 9.370,00 | +13,85 % | KRW 8.230,00 | KRW 9.460,00 | KRW 8.230,00 | 59,93K |
| 2026-06-26 | KRW 8.230,00 | -8,15 % | KRW 8.780,00 | KRW 8.950,00 | KRW 8.000,00 | 127,54K |
| 2026-06-25 | KRW 8.960,00 | -5,68 % | KRW 9.500,00 | KRW 11.790,00 | KRW 8.950,00 | 609,75K |
| 2026-06-24 | KRW 9.500,00 | -0,52 % | KRW 9.470,00 | KRW 10.120,00 | KRW 9.300,00 | 29,66K |
| 2026-06-23 | KRW 9.550,00 | -4,88 % | KRW 9.950,00 | KRW 10.030,00 | KRW 9.550,00 | 48,66K |
| 2026-06-22 | KRW 10.040,00 | +0,40 % | KRW 10.020,00 | KRW 10.120,00 | KRW 9.720,00 | 22,54K |
| 2026-06-19 | KRW 10.000,00 | -0,10 % | KRW 10.110,00 | KRW 10.110,00 | KRW 9.510,00 | 24,49K |
| 2026-06-18 | KRW 10.010,00 | -4,67 % | KRW 10.500,00 | KRW 10.500,00 | KRW 9.970,00 | 27,34K |
| 2026-06-17 | KRW 10.500,00 | +0,10 % | KRW 10.490,00 | KRW 10.570,00 | KRW 10.210,00 | 21,36K |
| 2026-06-16 | KRW 10.490,00 | +6,50 % | KRW 9.850,00 | KRW 10.800,00 | KRW 9.800,00 | 92,63K |
| 2026-06-15 | KRW 9.850,00 | -0,20 % | KRW 10.000,00 | KRW 10.080,00 | KRW 9.820,00 | 28,45K |
| 2026-06-12 | KRW 9.870,00 | +3,89 % | KRW 9.520,00 | KRW 10.190,00 | KRW 9.520,00 | 60,39K |
| 2026-06-11 | KRW 9.500,00 | +2,15 % | KRW 9.150,00 | KRW 9.600,00 | KRW 9.150,00 | 18,91K |
| 2026-06-10 | KRW 9.300,00 | -2,11 % | KRW 10.580,00 | KRW 10.890,00 | KRW 9.300,00 | 11 |
| 2026-06-09 | KRW 9.500,00 | +8,45 % | KRW 8.680,00 | KRW 9.540,00 | KRW 8.680,00 | 39,93K |
| 2026-06-08 | KRW 8.760,00 | -6,71 % | KRW 9.000,00 | KRW 9.150,00 | KRW 8.620,00 | 38,20K |
| 2026-06-05 | KRW 9.390,00 | -2,29 % | KRW 9.610,00 | KRW 9.740,00 | KRW 9.160,00 | 42,32K |
| 2026-06-04 | KRW 9.610,00 | +0,73 % | KRW 9.280,00 | KRW 10.020,00 | KRW 9.280,00 | 29,78K |
| 2026-06-02 | KRW 9.540,00 | -4,50 % | KRW 9.990,00 | KRW 10.230,00 | KRW 9.420,00 | 84,00K |
| 2026-06-01 | KRW 9.990,00 | -5,31 % | KRW 10.550,00 | KRW 10.620,00 | KRW 9.990,00 | 54,37K |
| 2026-05-29 | KRW 10.550,00 | +2,33 % | KRW 10.400,00 | KRW 10.670,00 | KRW 10.140,00 | 80,74K |
| 2026-05-28 | KRW 10.310,00 | 0,00 % | KRW 10.310,00 | KRW 10.330,00 | KRW 9.920,00 | 80,83K |
| 2026-05-27 | KRW 10.310,00 | -4,98 % | KRW 11.020,00 | KRW 11.020,00 | KRW 10.220,00 | 71,77K |
| 2026-05-26 | KRW 10.850,00 | -1,72 % | KRW 11.060,00 | KRW 11.140,00 | KRW 10.710,00 | 58,19K |
| 2026-05-22 | KRW 11.040,00 | +1,66 % | KRW 10.900,00 | KRW 11.350,00 | KRW 10.860,00 | 45,52K |