S & W Corporation 103230
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.402,00-41,00 (-2,84 %)
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 1.402,00 | -2,84 % | KRW 1.443,00 | KRW 1.467,00 | KRW 1.387,00 | 89,01K |
| 2026-10-01 | KRW 1.443,00 | -17,35 % | KRW 1.550,00 | KRW 1.689,00 | KRW 1.287,00 | 590,52K |
| 2026-09-30 | KRW 1.746,00 | -11,10 % | KRW 1.964,00 | KRW 1.964,00 | KRW 1.700,00 | 102,86K |
| 2026-09-29 | KRW 1.964,00 | -4,89 % | KRW 2.055,00 | KRW 2.055,00 | KRW 1.950,00 | 34,90K |
| 2026-09-28 | KRW 2.065,00 | -3,50 % | KRW 2.140,00 | KRW 2.140,00 | KRW 2.005,00 | 32,99K |
| 2026-09-23 | KRW 2.140,00 | -4,04 % | KRW 2.245,00 | KRW 2.355,00 | KRW 2.090,00 | 31,05K |
| 2026-09-22 | KRW 2.230,00 | 0,00 % | KRW 2.280,00 | KRW 2.280,00 | KRW 2.180,00 | 27,50K |
| 2026-09-21 | KRW 2.230,00 | -1,76 % | KRW 2.265,00 | KRW 2.280,00 | KRW 2.170,00 | 14,54K |
| 2026-09-18 | KRW 2.270,00 | -1,09 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.260,00 | 26,64K |
| 2026-09-17 | KRW 2.295,00 | -0,22 % | KRW 2.285,00 | KRW 2.310,00 | KRW 2.250,00 | 9,96K |
| 2026-09-16 | KRW 2.300,00 | -0,86 % | KRW 2.290,00 | KRW 2.330,00 | KRW 2.245,00 | 21,44K |
| 2026-09-15 | KRW 2.320,00 | 0,00 % | KRW 2.215,00 | KRW 2.345,00 | KRW 2.215,00 | 8,61K |
| 2026-09-14 | KRW 2.320,00 | -0,64 % | KRW 2.330,00 | KRW 2.390,00 | KRW 2.245,00 | 11,39K |
| 2026-09-11 | KRW 2.335,00 | +0,65 % | KRW 2.310,00 | KRW 2.335,00 | KRW 2.265,00 | 7,75K |
| 2026-09-10 | KRW 2.320,00 | -2,93 % | KRW 2.350,00 | KRW 2.360,00 | KRW 2.270,00 | 11,31K |
| 2026-09-09 | KRW 2.390,00 | +0,84 % | KRW 2.305,00 | KRW 2.420,00 | KRW 2.285,00 | 34,98K |
| 2026-09-08 | KRW 2.370,00 | +5,33 % | KRW 2.260,00 | KRW 2.535,00 | KRW 2.260,00 | 175,64K |
| 2026-09-07 | KRW 2.250,00 | -2,39 % | KRW 2.300,00 | KRW 2.345,00 | KRW 2.200,00 | 83,25K |
| 2026-09-04 | KRW 2.305,00 | 0,00 % | KRW 2.330,00 | KRW 2.360,00 | KRW 2.270,00 | 8,32K |
| 2026-09-03 | KRW 2.305,00 | -1,07 % | KRW 2.305,00 | KRW 2.385,00 | KRW 2.290,00 | 14,01K |
| 2026-09-02 | KRW 2.330,00 | -5,67 % | KRW 2.425,00 | KRW 2.475,00 | KRW 2.330,00 | 24,91K |
| 2026-09-01 | KRW 2.470,00 | +1,23 % | KRW 2.475,00 | KRW 2.500,00 | KRW 2.300,00 | 41,60K |
| 2026-08-31 | KRW 2.440,00 | +2,95 % | KRW 2.330,00 | KRW 2.480,00 | KRW 2.305,00 | 63,26K |
| 2026-08-28 | KRW 2.370,00 | -2,07 % | KRW 2.420,00 | KRW 2.480,00 | KRW 2.315,00 | 17,84K |
| 2026-08-27 | KRW 2.420,00 | -1,63 % | KRW 2.500,00 | KRW 2.500,00 | KRW 2.375,00 | 20,12K |
| 2026-08-26 | KRW 2.460,00 | +1,86 % | KRW 2.420,00 | KRW 2.550,00 | KRW 2.350,00 | 101,58K |
| 2026-08-25 | KRW 2.415,00 | +4,09 % | KRW 2.315,00 | KRW 2.430,00 | KRW 2.255,00 | 46,28K |
| 2026-08-24 | KRW 2.320,00 | -0,22 % | KRW 2.345,00 | KRW 2.385,00 | KRW 2.200,00 | 63,27K |
| 2026-08-21 | KRW 2.325,00 | -4,32 % | KRW 2.430,00 | KRW 2.430,00 | KRW 2.285,00 | 62,29K |
| 2026-08-20 | KRW 2.430,00 | +9,21 % | KRW 2.210,00 | KRW 2.625,00 | KRW 2.150,00 | 284,55K |
| 2026-08-19 | KRW 2.225,00 | +6,71 % | KRW 2.010,00 | KRW 2.300,00 | KRW 1.995,00 | 55,50K |
| 2026-08-18 | KRW 2.085,00 | -6,71 % | KRW 2.235,00 | KRW 2.235,00 | KRW 2.065,00 | 67,76K |
| 2026-08-14 | KRW 2.235,00 | 0,00 % | KRW 2.235,00 | KRW 2.275,00 | KRW 2.190,00 | 27,13K |
| 2026-08-13 | KRW 2.235,00 | -12,01 % | KRW 2.420,00 | KRW 2.555,00 | KRW 2.180,00 | 198,85K |
| 2026-08-12 | KRW 2.540,00 | +0,79 % | KRW 2.520,00 | KRW 2.560,00 | KRW 2.445,00 | 34,42K |
| 2026-08-11 | KRW 2.520,00 | -4,73 % | KRW 2.660,00 | KRW 2.660,00 | KRW 2.520,00 | 15,78K |
| 2026-08-10 | KRW 2.645,00 | +2,12 % | KRW 2.570,00 | KRW 2.670,00 | KRW 2.545,00 | 17,83K |
| 2026-08-07 | KRW 2.590,00 | -3,18 % | KRW 2.680,00 | KRW 2.690,00 | KRW 2.580,00 | 6,71K |
| 2026-08-06 | KRW 2.675,00 | +3,48 % | KRW 2.585,00 | KRW 2.675,00 | KRW 2.570,00 | 13,30K |
| 2026-08-05 | KRW 2.585,00 | +10,00 % | KRW 2.390,00 | KRW 2.590,00 | KRW 2.355,00 | 25,86K |
| 2026-08-04 | KRW 2.350,00 | -2,08 % | KRW 2.410,00 | KRW 2.460,00 | KRW 2.320,00 | 15,56K |
| 2026-08-03 | KRW 2.400,00 | -0,41 % | KRW 2.430,00 | KRW 2.430,00 | KRW 2.370,00 | 4,74K |
| 2026-07-31 | KRW 2.410,00 | +2,34 % | KRW 2.340,00 | KRW 2.415,00 | KRW 2.200,00 | 23,53K |
| 2026-07-30 | KRW 2.355,00 | -1,05 % | KRW 2.330,00 | KRW 2.375,00 | KRW 2.235,00 | 14,82K |
| 2026-07-29 | KRW 2.380,00 | -2,46 % | KRW 2.450,00 | KRW 2.475,00 | KRW 2.300,00 | 14,84K |
| 2026-07-28 | KRW 2.440,00 | -8,96 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.315,00 | 34,25K |
| 2026-07-27 | KRW 2.680,00 | +5,10 % | KRW 2.600,00 | KRW 2.850,00 | KRW 2.580,00 | 47,40K |
| 2026-07-24 | KRW 2.550,00 | +7,14 % | KRW 2.400,00 | KRW 2.575,00 | KRW 2.375,00 | 63,87K |
| 2026-07-23 | KRW 2.380,00 | +0,85 % | KRW 2.380,00 | KRW 2.390,00 | KRW 2.335,00 | 27,74K |
| 2026-07-22 | KRW 2.360,00 | -2,48 % | KRW 2.420,00 | KRW 2.440,00 | KRW 2.265,00 | 14,84K |
| 2026-07-21 | KRW 2.420,00 | -3,01 % | KRW 2.475,00 | KRW 2.555,00 | KRW 2.350,00 | 5,41K |
| 2026-07-20 | KRW 2.495,00 | -3,67 % | KRW 2.565,00 | KRW 2.660,00 | KRW 2.440,00 | 15,27K |
| 2026-07-16 | KRW 2.590,00 | +1,37 % | KRW 2.610,00 | KRW 2.615,00 | KRW 2.545,00 | 5,62K |
| 2026-07-15 | KRW 2.555,00 | +2,61 % | KRW 2.505,00 | KRW 2.600,00 | KRW 2.485,00 | 4,70K |
| 2026-07-14 | KRW 2.490,00 | -3,68 % | KRW 2.585,00 | KRW 2.585,00 | KRW 2.480,00 | 13,52K |
| 2026-07-13 | KRW 2.585,00 | -1,90 % | KRW 2.605,00 | KRW 2.635,00 | KRW 2.475,00 | 13,10K |
| 2026-07-10 | KRW 2.635,00 | +0,96 % | KRW 2.605,00 | KRW 2.650,00 | KRW 2.560,00 | 13,97K |
| 2026-07-09 | KRW 2.610,00 | -0,38 % | KRW 2.595,00 | KRW 2.690,00 | KRW 2.520,00 | 10,79K |
| 2026-07-08 | KRW 2.620,00 | -4,03 % | KRW 2.720,00 | KRW 2.760,00 | KRW 2.565,00 | 46,06K |
| 2026-07-07 | KRW 2.730,00 | +0,55 % | KRW 2.695,00 | KRW 2.795,00 | KRW 2.640,00 | 26,15K |
| 2026-07-06 | KRW 2.715,00 | +4,83 % | KRW 2.600,00 | KRW 2.725,00 | KRW 2.550,00 | 25,82K |
| 2026-07-03 | KRW 2.590,00 | +0,97 % | KRW 2.600,00 | KRW 2.600,00 | KRW 2.485,00 | 13,23K |
| 2026-07-02 | KRW 2.565,00 | +2,81 % | KRW 2.565,00 | KRW 2.580,00 | KRW 2.430,00 | 15,68K |
| 2026-07-01 | KRW 2.495,00 | +5,72 % | KRW 2.345,00 | KRW 2.495,00 | KRW 2.280,00 | 21,74K |
| 2026-06-30 | KRW 2.360,00 | +0,43 % | KRW 2.350,00 | KRW 2.400,00 | KRW 2.295,00 | 15,14K |
| 2026-06-29 | KRW 2.350,00 | +7,06 % | KRW 2.180,00 | KRW 2.350,00 | KRW 2.140,00 | 13,04K |
| 2026-06-26 | KRW 2.195,00 | -5,59 % | KRW 2.345,00 | KRW 2.345,00 | KRW 2.100,00 | 27,26K |
| 2026-06-25 | KRW 2.325,00 | -3,53 % | KRW 2.410,00 | KRW 2.435,00 | KRW 2.255,00 | 32,97K |
| 2026-06-24 | KRW 2.410,00 | -2,43 % | KRW 2.470,00 | KRW 2.500,00 | KRW 2.360,00 | 22,71K |
| 2026-06-23 | KRW 2.470,00 | -4,63 % | KRW 2.515,00 | KRW 2.645,00 | KRW 2.345,00 | 34,20K |
| 2026-06-22 | KRW 2.590,00 | -4,07 % | KRW 2.600,00 | KRW 2.685,00 | KRW 2.550,00 | 20,60K |
| 2026-06-19 | KRW 2.700,00 | -6,25 % | KRW 2.875,00 | KRW 2.875,00 | KRW 2.700,00 | 14,76K |
| 2026-06-18 | KRW 2.880,00 | -4,00 % | KRW 2.980,00 | KRW 2.980,00 | KRW 2.855,00 | 12,14K |
| 2026-06-17 | KRW 3.000,00 | +1,18 % | KRW 2.965,00 | KRW 3.070,00 | KRW 2.885,00 | 7,76K |
| 2026-06-16 | KRW 2.965,00 | -0,34 % | KRW 3.040,00 | KRW 3.040,00 | KRW 2.885,00 | 19,11K |
| 2026-06-15 | KRW 2.975,00 | +4,20 % | KRW 2.890,00 | KRW 3.000,00 | KRW 2.860,00 | 31,28K |
| 2026-06-12 | KRW 2.855,00 | +4,58 % | KRW 2.770,00 | KRW 2.855,00 | KRW 2.740,00 | 28,82K |
| 2026-06-11 | KRW 2.730,00 | +2,06 % | KRW 2.655,00 | KRW 2.730,00 | KRW 2.490,00 | 51,85K |
| 2026-06-10 | KRW 2.675,00 | -2,19 % | KRW 2.700,00 | KRW 2.720,00 | KRW 2.530,00 | 70 |
| 2026-06-09 | KRW 2.735,00 | -5,03 % | KRW 2.880,00 | KRW 2.880,00 | KRW 2.680,00 | 47,70K |
| 2026-06-08 | KRW 2.880,00 | -2,37 % | KRW 2.800,00 | KRW 2.900,00 | KRW 2.760,00 | 27,45K |
| 2026-06-05 | KRW 2.950,00 | -2,48 % | KRW 3.025,00 | KRW 3.025,00 | KRW 2.830,00 | 87,05K |
| 2026-06-04 | KRW 3.025,00 | -5,02 % | KRW 3.185,00 | KRW 3.185,00 | KRW 2.990,00 | 23,81K |
| 2026-06-02 | KRW 3.185,00 | -1,70 % | KRW 3.150,00 | KRW 3.185,00 | KRW 2.950,00 | 43,36K |
| 2026-06-01 | KRW 3.240,00 | -2,70 % | KRW 3.330,00 | KRW 3.330,00 | KRW 3.095,00 | 59,73K |
| 2026-05-29 | KRW 3.330,00 | +0,76 % | KRW 3.350,00 | KRW 3.350,00 | KRW 3.170,00 | 36,41K |
| 2026-05-28 | KRW 3.305,00 | -3,64 % | KRW 3.400,00 | KRW 3.450,00 | KRW 3.205,00 | 47,65K |
| 2026-05-27 | KRW 3.430,00 | -1,86 % | KRW 3.490,00 | KRW 3.490,00 | KRW 3.345,00 | 38,95K |
| 2026-05-26 | KRW 3.495,00 | -0,85 % | KRW 3.545,00 | KRW 3.560,00 | KRW 3.440,00 | 27,61K |
| 2026-05-22 | KRW 3.525,00 | -0,14 % | KRW 3.500,00 | KRW 3.560,00 | KRW 3.450,00 | 29,55K |