SMEC CO.,LTD 099440
KRX · Südkorea · Kommunikation
KRW 3.840,00-10,00 (-0,26 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 3.850,00 | -3,27 % | KRW 3.980,00 | KRW 4.020,00 | KRW 3.850,00 | 244,86K |
| 2026-09-29 | KRW 3.980,00 | -2,93 % | KRW 4.100,00 | KRW 4.105,00 | KRW 3.950,00 | 194,66K |
| 2026-09-28 | KRW 4.100,00 | -1,80 % | KRW 4.170,00 | KRW 4.220,00 | KRW 4.070,00 | 122,54K |
| 2026-09-23 | KRW 4.175,00 | -0,12 % | KRW 4.200,00 | KRW 4.240,00 | KRW 4.150,00 | 83,39K |
| 2026-09-22 | KRW 4.180,00 | -0,95 % | KRW 4.220,00 | KRW 4.295,00 | KRW 4.170,00 | 120,81K |
| 2026-09-21 | KRW 4.220,00 | +0,24 % | KRW 4.210,00 | KRW 4.250,00 | KRW 4.135,00 | 212,53K |
| 2026-09-18 | KRW 4.210,00 | -2,77 % | KRW 4.340,00 | KRW 4.360,00 | KRW 4.205,00 | 148,09K |
| 2026-09-17 | KRW 4.330,00 | +2,73 % | KRW 4.215,00 | KRW 4.385,00 | KRW 4.155,00 | 207,10K |
| 2026-09-16 | KRW 4.215,00 | -2,32 % | KRW 4.320,00 | KRW 4.350,00 | KRW 4.190,00 | 221,68K |
| 2026-09-15 | KRW 4.315,00 | -6,20 % | KRW 4.560,00 | KRW 4.740,00 | KRW 4.295,00 | 514,28K |
| 2026-09-14 | KRW 4.600,00 | +5,99 % | KRW 4.330,00 | KRW 4.605,00 | KRW 4.265,00 | 835,10K |
| 2026-09-11 | KRW 4.340,00 | +1,40 % | KRW 4.255,00 | KRW 4.425,00 | KRW 4.230,00 | 379,14K |
| 2026-09-10 | KRW 4.280,00 | -0,47 % | KRW 4.300,00 | KRW 4.415,00 | KRW 4.205,00 | 565,03K |
| 2026-09-09 | KRW 4.300,00 | +10,82 % | KRW 3.900,00 | KRW 4.435,00 | KRW 3.845,00 | 1,00M |
| 2026-09-08 | KRW 3.880,00 | +0,52 % | KRW 3.860,00 | KRW 3.975,00 | KRW 3.820,00 | 206,24K |
| 2026-09-07 | KRW 3.860,00 | +1,58 % | KRW 3.820,00 | KRW 3.940,00 | KRW 3.790,00 | 256,84K |
| 2026-09-04 | KRW 3.800,00 | -0,13 % | KRW 3.785,00 | KRW 3.910,00 | KRW 3.770,00 | 258,41K |
| 2026-09-03 | KRW 3.805,00 | -0,26 % | KRW 3.810,00 | KRW 3.845,00 | KRW 3.735,00 | 175,75K |
| 2026-09-02 | KRW 3.815,00 | -1,04 % | KRW 3.785,00 | KRW 3.840,00 | KRW 3.735,00 | 147,23K |
| 2026-09-01 | KRW 3.855,00 | +0,13 % | KRW 3.885,00 | KRW 3.885,00 | KRW 3.790,00 | 165,91K |
| 2026-08-31 | KRW 3.850,00 | -3,99 % | KRW 3.975,00 | KRW 3.995,00 | KRW 3.815,00 | 198,67K |
| 2026-08-28 | KRW 4.010,00 | -1,11 % | KRW 4.055,00 | KRW 4.065,00 | KRW 3.955,00 | 254,56K |
| 2026-08-27 | KRW 4.055,00 | -2,29 % | KRW 4.120,00 | KRW 4.215,00 | KRW 4.045,00 | 378,09K |
| 2026-08-26 | KRW 4.150,00 | +2,47 % | KRW 4.055,00 | KRW 4.150,00 | KRW 4.010,00 | 321,97K |
| 2026-08-25 | KRW 4.050,00 | +2,02 % | KRW 3.980,00 | KRW 4.065,00 | KRW 3.895,00 | 223,30K |
| 2026-08-24 | KRW 3.970,00 | +2,58 % | KRW 3.860,00 | KRW 4.000,00 | KRW 3.855,00 | 211,48K |
| 2026-08-21 | KRW 3.870,00 | -1,78 % | KRW 3.900,00 | KRW 3.925,00 | KRW 3.675,00 | 598,84K |
| 2026-08-20 | KRW 3.940,00 | -0,76 % | KRW 4.005,00 | KRW 4.045,00 | KRW 3.895,00 | 260,18K |
| 2026-08-19 | KRW 3.970,00 | -4,68 % | KRW 4.105,00 | KRW 4.205,00 | KRW 3.970,00 | 454,78K |
| 2026-08-18 | KRW 4.165,00 | -3,14 % | KRW 4.380,00 | KRW 4.550,00 | KRW 4.125,00 | 1,36M |
| 2026-08-14 | KRW 4.300,00 | +5,91 % | KRW 4.060,00 | KRW 4.335,00 | KRW 3.985,00 | 812,55K |
| 2026-08-13 | KRW 4.060,00 | +2,01 % | KRW 4.005,00 | KRW 4.060,00 | KRW 3.890,00 | 342,12K |
| 2026-08-12 | KRW 3.980,00 | -1,97 % | KRW 4.060,00 | KRW 4.125,00 | KRW 3.980,00 | 416,66K |
| 2026-08-11 | KRW 4.060,00 | +0,74 % | KRW 4.010,00 | KRW 4.110,00 | KRW 3.985,00 | 253,81K |
| 2026-08-10 | KRW 4.030,00 | 0,00 % | KRW 4.000,00 | KRW 4.120,00 | KRW 3.960,00 | 305,48K |
| 2026-08-07 | KRW 4.030,00 | +0,75 % | KRW 3.980,00 | KRW 4.075,00 | KRW 3.895,00 | 258,70K |
| 2026-08-06 | KRW 4.000,00 | +2,04 % | KRW 3.920,00 | KRW 4.050,00 | KRW 3.895,00 | 324,82K |
| 2026-08-05 | KRW 3.920,00 | +1,82 % | KRW 3.870,00 | KRW 4.090,00 | KRW 3.830,00 | 459,70K |
| 2026-08-04 | KRW 3.850,00 | +1,05 % | KRW 3.750,00 | KRW 3.950,00 | KRW 3.750,00 | 378,19K |
| 2026-08-03 | KRW 3.810,00 | -1,93 % | KRW 3.820,00 | KRW 3.940,00 | KRW 3.730,00 | 463,90K |
| 2026-07-31 | KRW 3.885,00 | +5,43 % | KRW 3.755,00 | KRW 3.915,00 | KRW 3.650,00 | 1,24M |
| 2026-07-30 | KRW 3.685,00 | +5,59 % | KRW 3.405,00 | KRW 3.740,00 | KRW 3.405,00 | 1,03M |
| 2026-07-29 | KRW 3.490,00 | +8,72 % | KRW 3.210,00 | KRW 3.590,00 | KRW 2.980,00 | 1,21M |
| 2026-07-28 | KRW 3.210,00 | -10,96 % | KRW 3.510,00 | KRW 3.765,00 | KRW 3.120,00 | 1,35M |
| 2026-07-27 | KRW 3.605,00 | +7,29 % | KRW 3.425,00 | KRW 3.645,00 | KRW 3.320,00 | 911,97K |
| 2026-07-24 | KRW 3.360,00 | +1,36 % | KRW 3.255,00 | KRW 3.540,00 | KRW 3.210,00 | 1,58M |
| 2026-07-23 | KRW 3.315,00 | +8,51 % | KRW 3.125,00 | KRW 3.320,00 | KRW 3.030,00 | 618,23K |
| 2026-07-22 | KRW 3.055,00 | +2,17 % | KRW 3.060,00 | KRW 3.310,00 | KRW 3.045,00 | 1,12M |
| 2026-07-21 | KRW 2.990,00 | +6,60 % | KRW 2.730,00 | KRW 3.385,00 | KRW 2.550,00 | 2,69M |
| 2026-07-20 | KRW 2.805,00 | +7,68 % | KRW 2.550,00 | KRW 2.925,00 | KRW 2.500,00 | 1,43M |
| 2026-07-16 | KRW 2.605,00 | -5,44 % | KRW 2.745,00 | KRW 2.745,00 | KRW 2.560,00 | 195,59K |
| 2026-07-15 | KRW 2.755,00 | +8,04 % | KRW 2.570,00 | KRW 2.765,00 | KRW 2.570,00 | 373,80K |
| 2026-07-14 | KRW 2.550,00 | +0,59 % | KRW 2.525,00 | KRW 2.605,00 | KRW 2.415,00 | 392,74K |
| 2026-07-13 | KRW 2.535,00 | -8,15 % | KRW 2.760,00 | KRW 2.795,00 | KRW 2.520,00 | 275,77K |
| 2026-07-10 | KRW 2.760,00 | +3,18 % | KRW 2.660,00 | KRW 2.825,00 | KRW 2.660,00 | 233,59K |
| 2026-07-09 | KRW 2.675,00 | -2,01 % | KRW 2.715,00 | KRW 2.775,00 | KRW 2.585,00 | 258,76K |
| 2026-07-08 | KRW 2.730,00 | -3,36 % | KRW 2.755,00 | KRW 2.835,00 | KRW 2.685,00 | 566,22K |
| 2026-07-07 | KRW 2.825,00 | +0,18 % | KRW 2.820,00 | KRW 2.840,00 | KRW 2.745,00 | 367,31K |
| 2026-07-06 | KRW 2.820,00 | +3,87 % | KRW 2.715,00 | KRW 2.820,00 | KRW 2.650,00 | 288,38K |
| 2026-07-03 | KRW 2.715,00 | +4,42 % | KRW 2.595,00 | KRW 2.740,00 | KRW 2.500,00 | 237,09K |
| 2026-07-02 | KRW 2.600,00 | -5,80 % | KRW 2.710,00 | KRW 2.750,00 | KRW 2.580,00 | 285,95K |
| 2026-07-01 | KRW 2.760,00 | +1,66 % | KRW 2.715,00 | KRW 2.795,00 | KRW 2.670,00 | 270,49K |
| 2026-06-30 | KRW 2.715,00 | -3,38 % | KRW 2.825,00 | KRW 2.870,00 | KRW 2.675,00 | 238,11K |
| 2026-06-29 | KRW 2.810,00 | +8,29 % | KRW 2.545,00 | KRW 2.815,00 | KRW 2.545,00 | 370,19K |
| 2026-06-26 | KRW 2.595,00 | -5,46 % | KRW 2.730,00 | KRW 2.745,00 | KRW 2.535,00 | 533,61K |
| 2026-06-25 | KRW 2.745,00 | -3,51 % | KRW 2.870,00 | KRW 2.980,00 | KRW 2.715,00 | 366,90K |
| 2026-06-24 | KRW 2.845,00 | +1,61 % | KRW 2.775,00 | KRW 2.885,00 | KRW 2.770,00 | 396,68K |
| 2026-06-23 | KRW 2.800,00 | -6,35 % | KRW 2.930,00 | KRW 3.050,00 | KRW 2.800,00 | 370,87K |
| 2026-06-22 | KRW 2.990,00 | -2,92 % | KRW 3.035,00 | KRW 3.120,00 | KRW 2.925,00 | 481,12K |
| 2026-06-19 | KRW 3.080,00 | -3,90 % | KRW 3.230,00 | KRW 3.230,00 | KRW 2.980,00 | 520,22K |
| 2026-06-18 | KRW 3.205,00 | -3,75 % | KRW 3.330,00 | KRW 3.335,00 | KRW 3.200,00 | 202,51K |
| 2026-06-17 | KRW 3.330,00 | -1,48 % | KRW 3.385,00 | KRW 3.455,00 | KRW 3.330,00 | 257,99K |
| 2026-06-16 | KRW 3.380,00 | +1,05 % | KRW 3.345,00 | KRW 3.435,00 | KRW 3.330,00 | 247,13K |
| 2026-06-15 | KRW 3.345,00 | +1,83 % | KRW 3.315,00 | KRW 3.385,00 | KRW 3.235,00 | 372,36K |
| 2026-06-12 | KRW 3.285,00 | +1,23 % | KRW 3.310,00 | KRW 3.440,00 | KRW 3.285,00 | 498,28K |
| 2026-06-11 | KRW 3.245,00 | +0,78 % | KRW 3.145,00 | KRW 3.250,00 | KRW 3.060,00 | 528,15K |
| 2026-06-10 | KRW 3.220,00 | -4,87 % | KRW 3.300,00 | KRW 3.375,00 | KRW 3.110,00 | 700 |
| 2026-06-09 | KRW 3.385,00 | +6,28 % | KRW 3.155,00 | KRW 3.400,00 | KRW 3.155,00 | 446,86K |
| 2026-06-08 | KRW 3.185,00 | -6,19 % | KRW 3.245,00 | KRW 3.335,00 | KRW 3.155,00 | 616,93K |
| 2026-06-05 | KRW 3.395,00 | -4,37 % | KRW 3.500,00 | KRW 3.550,00 | KRW 3.370,00 | 450,60K |
| 2026-06-04 | KRW 3.550,00 | -1,66 % | KRW 3.530,00 | KRW 3.670,00 | KRW 3.400,00 | 670,73K |
| 2026-06-02 | KRW 3.610,00 | +5,87 % | KRW 3.365,00 | KRW 3.630,00 | KRW 3.230,00 | 1,20M |
| 2026-06-01 | KRW 3.410,00 | -2,71 % | KRW 3.505,00 | KRW 3.620,00 | KRW 3.340,00 | 833,89K |
| 2026-05-29 | KRW 3.505,00 | -7,15 % | KRW 3.780,00 | KRW 3.895,00 | KRW 3.490,00 | 837,97K |
| 2026-05-28 | KRW 3.775,00 | +1,21 % | KRW 3.730,00 | KRW 3.800,00 | KRW 3.430,00 | 1,25M |
| 2026-05-27 | KRW 3.730,00 | -4,85 % | KRW 3.920,00 | KRW 3.920,00 | KRW 3.715,00 | 625,12K |
| 2026-05-26 | KRW 3.920,00 | +0,13 % | KRW 3.950,00 | KRW 4.035,00 | KRW 3.880,00 | 718,83K |
| 2026-05-22 | KRW 3.915,00 | +1,16 % | KRW 3.870,00 | KRW 3.940,00 | KRW 3.825,00 | 502,02K |
| 2026-05-21 | KRW 3.870,00 | +4,74 % | KRW 3.740,00 | KRW 3.930,00 | KRW 3.740,00 | 802,01K |
| 2026-05-20 | KRW 3.695,00 | -0,94 % | KRW 3.700,00 | KRW 3.740,00 | KRW 3.600,00 | 654,83K |