SebitChem Co., Ltd. 107600
KRX · Südkorea · Prozessindustrie
KRW 13.800,00+440,00 (+3,29 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 13.360,00 | +4,38 % | KRW 13.000,00 | KRW 13.360,00 | KRW 12.500,00 | 16,70K |
| 2026-09-30 | KRW 12.800,00 | +3,23 % | KRW 12.500,00 | KRW 13.180,00 | KRW 12.440,00 | 13,70K |
| 2026-09-29 | KRW 12.400,00 | -6,13 % | KRW 13.210,00 | KRW 13.210,00 | KRW 12.070,00 | 21,72K |
| 2026-09-28 | KRW 13.210,00 | +1,93 % | KRW 12.960,00 | KRW 13.490,00 | KRW 12.810,00 | 14,92K |
| 2026-09-23 | KRW 12.960,00 | -1,44 % | KRW 13.150,00 | KRW 13.540,00 | KRW 12.960,00 | 8,74K |
| 2026-09-22 | KRW 13.150,00 | -2,30 % | KRW 13.650,00 | KRW 13.650,00 | KRW 13.150,00 | 16,22K |
| 2026-09-21 | KRW 13.460,00 | -0,81 % | KRW 13.500,00 | KRW 13.730,00 | KRW 13.230,00 | 23,30K |
| 2026-09-18 | KRW 13.570,00 | +0,67 % | KRW 13.520,00 | KRW 13.620,00 | KRW 13.400,00 | 9,94K |
| 2026-09-17 | KRW 13.480,00 | +0,52 % | KRW 13.410,00 | KRW 13.760,00 | KRW 13.270,00 | 7,97K |
| 2026-09-16 | KRW 13.410,00 | -4,49 % | KRW 14.030,00 | KRW 14.030,00 | KRW 13.410,00 | 8,48K |
| 2026-09-15 | KRW 14.040,00 | +1,89 % | KRW 14.030,00 | KRW 14.420,00 | KRW 13.560,00 | 14,43K |
| 2026-09-14 | KRW 13.780,00 | -2,75 % | KRW 13.810,00 | KRW 14.760,00 | KRW 13.680,00 | 15,15K |
| 2026-09-11 | KRW 14.170,00 | -4,26 % | KRW 14.800,00 | KRW 14.800,00 | KRW 14.160,00 | 11,57K |
| 2026-09-10 | KRW 14.800,00 | -2,82 % | KRW 15.230,00 | KRW 15.230,00 | KRW 14.530,00 | 19,40K |
| 2026-09-09 | KRW 15.230,00 | +2,91 % | KRW 14.900,00 | KRW 15.500,00 | KRW 14.900,00 | 24,78K |
| 2026-09-08 | KRW 14.800,00 | -2,31 % | KRW 15.160,00 | KRW 15.280,00 | KRW 14.790,00 | 12,95K |
| 2026-09-07 | KRW 15.150,00 | -0,79 % | KRW 15.400,00 | KRW 15.400,00 | KRW 14.980,00 | 10,10K |
| 2026-09-04 | KRW 15.270,00 | -0,97 % | KRW 15.420,00 | KRW 15.810,00 | KRW 15.190,00 | 8,47K |
| 2026-09-03 | KRW 15.420,00 | 0,00 % | KRW 15.450,00 | KRW 15.940,00 | KRW 15.150,00 | 13,76K |
| 2026-09-02 | KRW 15.420,00 | -4,46 % | KRW 15.660,00 | KRW 16.120,00 | KRW 15.300,00 | 10,35K |
| 2026-09-01 | KRW 16.140,00 | -3,64 % | KRW 16.750,00 | KRW 16.930,00 | KRW 16.100,00 | 11,64K |
| 2026-08-31 | KRW 16.750,00 | +2,20 % | KRW 16.300,00 | KRW 16.930,00 | KRW 15.620,00 | 17,68K |
| 2026-08-28 | KRW 16.390,00 | +0,37 % | KRW 15.900,00 | KRW 16.500,00 | KRW 15.700,00 | 7,32K |
| 2026-08-27 | KRW 16.330,00 | +0,93 % | KRW 16.960,00 | KRW 16.960,00 | KRW 15.950,00 | 15,95K |
| 2026-08-26 | KRW 16.180,00 | -0,74 % | KRW 16.300,00 | KRW 16.300,00 | KRW 15.400,00 | 20,52K |
| 2026-08-25 | KRW 16.300,00 | -1,21 % | KRW 16.500,00 | KRW 16.500,00 | KRW 15.060,00 | 15,40K |
| 2026-08-24 | KRW 16.500,00 | +6,25 % | KRW 15.600,00 | KRW 16.980,00 | KRW 15.370,00 | 34,56K |
| 2026-08-21 | KRW 15.530,00 | -4,72 % | KRW 16.160,00 | KRW 16.290,00 | KRW 15.210,00 | 16,40K |
| 2026-08-20 | KRW 16.300,00 | -2,10 % | KRW 16.800,00 | KRW 17.800,00 | KRW 16.070,00 | 40,19K |
| 2026-08-19 | KRW 16.650,00 | -8,06 % | KRW 18.110,00 | KRW 18.110,00 | KRW 16.650,00 | 28,34K |
| 2026-08-18 | KRW 18.110,00 | -5,58 % | KRW 21.000,00 | KRW 21.000,00 | KRW 17.680,00 | 191,17K |
| 2026-08-14 | KRW 19.180,00 | +29,95 % | KRW 15.700,00 | KRW 19.180,00 | KRW 15.360,00 | 197,89K |
| 2026-08-13 | KRW 14.760,00 | -1,93 % | KRW 15.050,00 | KRW 15.490,00 | KRW 14.600,00 | 13,79K |
| 2026-08-12 | KRW 15.050,00 | -0,92 % | KRW 15.240,00 | KRW 15.850,00 | KRW 14.720,00 | 6,83K |
| 2026-08-11 | KRW 15.190,00 | -0,39 % | KRW 14.940,00 | KRW 15.320,00 | KRW 14.820,00 | 7,28K |
| 2026-08-10 | KRW 15.250,00 | +5,68 % | KRW 14.940,00 | KRW 15.500,00 | KRW 13.700,00 | 31,12K |
| 2026-08-07 | KRW 14.430,00 | +6,89 % | KRW 15.000,00 | KRW 15.290,00 | KRW 13.580,00 | 14,64K |
| 2026-08-06 | KRW 13.500,00 | -2,88 % | KRW 13.680,00 | KRW 14.360,00 | KRW 13.040,00 | 8,81K |
| 2026-08-05 | KRW 13.900,00 | +6,60 % | KRW 13.800,00 | KRW 14.190,00 | KRW 13.500,00 | 14,20K |
| 2026-08-04 | KRW 13.040,00 | +8,22 % | KRW 11.950,00 | KRW 13.370,00 | KRW 11.950,00 | 12,18K |
| 2026-08-03 | KRW 12.050,00 | +4,06 % | KRW 11.350,00 | KRW 12.740,00 | KRW 11.150,00 | 8,61K |
| 2026-07-31 | KRW 11.580,00 | +9,97 % | KRW 10.640,00 | KRW 11.680,00 | KRW 10.640,00 | 23,89K |
| 2026-07-30 | KRW 10.530,00 | +1,54 % | KRW 9.300,00 | KRW 10.840,00 | KRW 9.300,00 | 13,36K |
| 2026-07-29 | KRW 10.370,00 | -8,96 % | KRW 11.200,00 | KRW 11.900,00 | KRW 9.800,00 | 32,50K |
| 2026-07-28 | KRW 11.390,00 | -8,44 % | KRW 12.050,00 | KRW 12.410,00 | KRW 11.390,00 | 10,91K |
| 2026-07-27 | KRW 12.440,00 | -1,03 % | KRW 12.560,00 | KRW 13.000,00 | KRW 12.390,00 | 6,13K |
| 2026-07-24 | KRW 12.570,00 | -3,75 % | KRW 13.000,00 | KRW 13.290,00 | KRW 12.500,00 | 4,24K |
| 2026-07-23 | KRW 13.060,00 | +7,49 % | KRW 12.000,00 | KRW 13.450,00 | KRW 11.910,00 | 11,24K |
| 2026-07-22 | KRW 12.150,00 | +1,00 % | KRW 12.080,00 | KRW 12.990,00 | KRW 12.080,00 | 5,61K |
| 2026-07-21 | KRW 12.030,00 | -2,20 % | KRW 11.520,00 | KRW 12.310,00 | KRW 11.520,00 | 8,16K |
| 2026-07-20 | KRW 12.300,00 | -6,25 % | KRW 13.020,00 | KRW 13.020,00 | KRW 12.080,00 | 9,30K |
| 2026-07-16 | KRW 13.120,00 | -2,74 % | KRW 13.490,00 | KRW 13.500,00 | KRW 12.820,00 | 10,75K |
| 2026-07-15 | KRW 13.490,00 | +9,67 % | KRW 12.350,00 | KRW 13.500,00 | KRW 12.350,00 | 7,43K |
| 2026-07-14 | KRW 12.300,00 | -4,35 % | KRW 12.210,00 | KRW 13.290,00 | KRW 12.070,00 | 15,00K |
| 2026-07-13 | KRW 12.860,00 | -7,01 % | KRW 13.700,00 | KRW 14.400,00 | KRW 12.610,00 | 11,94K |
| 2026-07-10 | KRW 13.830,00 | +10,02 % | KRW 12.580,00 | KRW 14.500,00 | KRW 12.580,00 | 8,83K |
| 2026-07-09 | KRW 12.570,00 | -1,95 % | KRW 12.460,00 | KRW 13.790,00 | KRW 12.460,00 | 11,88K |
| 2026-07-08 | KRW 12.820,00 | -5,87 % | KRW 13.520,00 | KRW 13.770,00 | KRW 12.810,00 | 13,33K |
| 2026-07-07 | KRW 13.620,00 | -3,06 % | KRW 13.140,00 | KRW 14.400,00 | KRW 13.140,00 | 5,68K |
| 2026-07-06 | KRW 14.050,00 | +0,64 % | KRW 14.400,00 | KRW 14.400,00 | KRW 13.610,00 | 7,58K |
| 2026-07-03 | KRW 13.960,00 | -1,69 % | KRW 14.170,00 | KRW 14.400,00 | KRW 13.310,00 | 11,01K |
| 2026-07-02 | KRW 14.200,00 | -7,13 % | KRW 15.580,00 | KRW 15.580,00 | KRW 14.120,00 | 9,47K |
| 2026-07-01 | KRW 15.290,00 | +0,92 % | KRW 15.150,00 | KRW 15.510,00 | KRW 14.710,00 | 8,65K |
| 2026-06-30 | KRW 15.150,00 | -3,01 % | KRW 15.000,00 | KRW 15.680,00 | KRW 15.000,00 | 6,69K |
| 2026-06-29 | KRW 15.620,00 | +12,78 % | KRW 13.100,00 | KRW 15.990,00 | KRW 13.100,00 | 17,24K |
| 2026-06-26 | KRW 13.850,00 | -3,95 % | KRW 14.260,00 | KRW 14.780,00 | KRW 13.030,00 | 20,29K |
| 2026-06-25 | KRW 14.420,00 | -1,97 % | KRW 14.570,00 | KRW 15.190,00 | KRW 14.070,00 | 11,83K |
| 2026-06-24 | KRW 14.710,00 | -1,34 % | KRW 13.880,00 | KRW 15.340,00 | KRW 13.870,00 | 21,72K |
| 2026-06-23 | KRW 14.910,00 | -8,36 % | KRW 15.790,00 | KRW 16.520,00 | KRW 14.900,00 | 19,19K |
| 2026-06-22 | KRW 16.270,00 | -6,87 % | KRW 16.650,00 | KRW 17.450,00 | KRW 16.150,00 | 27,26K |
| 2026-06-19 | KRW 17.470,00 | -3,85 % | KRW 18.020,00 | KRW 18.310,00 | KRW 16.990,00 | 22,40K |
| 2026-06-18 | KRW 18.170,00 | -6,63 % | KRW 19.460,00 | KRW 19.460,00 | KRW 18.070,00 | 18,58K |
| 2026-06-17 | KRW 19.460,00 | +1,51 % | KRW 19.880,00 | KRW 19.880,00 | KRW 18.600,00 | 12,07K |
| 2026-06-16 | KRW 19.170,00 | -2,69 % | KRW 19.590,00 | KRW 19.610,00 | KRW 19.100,00 | 12,58K |
| 2026-06-15 | KRW 19.700,00 | +1,55 % | KRW 20.500,00 | KRW 20.500,00 | KRW 19.240,00 | 11,16K |
| 2026-06-12 | KRW 19.400,00 | +5,49 % | KRW 18.600,00 | KRW 19.970,00 | KRW 18.600,00 | 8,45K |
| 2026-06-11 | KRW 18.390,00 | -1,13 % | KRW 18.290,00 | KRW 18.590,00 | KRW 17.600,00 | 10,92K |
| 2026-06-10 | KRW 18.600,00 | +3,05 % | KRW 18.050,00 | KRW 19.850,00 | KRW 17.830,00 | 16,66K |
| 2026-06-09 | KRW 18.050,00 | +2,15 % | KRW 19.290,00 | KRW 19.290,00 | KRW 17.100,00 | 18,88K |
| 2026-06-08 | KRW 17.670,00 | -11,30 % | KRW 16.730,00 | KRW 18.600,00 | KRW 16.730,00 | 24,88K |
| 2026-06-05 | KRW 19.920,00 | -5,14 % | KRW 20.650,00 | KRW 21.000,00 | KRW 19.350,00 | 17,47K |
| 2026-06-04 | KRW 21.000,00 | -0,94 % | KRW 20.800,00 | KRW 21.950,00 | KRW 20.600,00 | 16,58K |
| 2026-06-02 | KRW 21.200,00 | -1,17 % | KRW 20.900,00 | KRW 21.900,00 | KRW 20.850,00 | 24,52K |
| 2026-06-01 | KRW 21.450,00 | -5,30 % | KRW 22.200,00 | KRW 22.650,00 | KRW 21.000,00 | 25,61K |
| 2026-05-29 | KRW 22.650,00 | -5,63 % | KRW 24.000,00 | KRW 24.000,00 | KRW 22.400,00 | 23,44K |
| 2026-05-28 | KRW 24.000,00 | +1,91 % | KRW 24.800,00 | KRW 24.800,00 | KRW 22.600,00 | 24,66K |
| 2026-05-27 | KRW 23.550,00 | -6,73 % | KRW 24.900,00 | KRW 25.550,00 | KRW 23.550,00 | 27,40K |
| 2026-05-26 | KRW 25.250,00 | -1,75 % | KRW 25.950,00 | KRW 26.900,00 | KRW 25.100,00 | 20,13K |
| 2026-05-22 | KRW 25.700,00 | +0,59 % | KRW 26.400,00 | KRW 26.750,00 | KRW 25.500,00 | 16,70K |
| 2026-05-21 | KRW 25.550,00 | +12,56 % | KRW 23.750,00 | KRW 25.600,00 | KRW 23.650,00 | 22,89K |