Starflex Co., Ltd 115570
KRX · Südkorea · Produzierendes Gewerbe
KRW 2.730,00-85,00 (-3,02 %)
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 2.730,00 | -3,02 % | KRW 2.795,00 | KRW 2.800,00 | KRW 2.655,00 | 22,15K |
| 2026-10-01 | KRW 2.815,00 | +1,81 % | KRW 2.745,00 | KRW 2.825,00 | KRW 2.655,00 | 22,82K |
| 2026-09-30 | KRW 2.765,00 | +1,28 % | KRW 2.710,00 | KRW 2.775,00 | KRW 2.690,00 | 13,67K |
| 2026-09-29 | KRW 2.730,00 | -0,55 % | KRW 2.740,00 | KRW 2.745,00 | KRW 2.660,00 | 8,60K |
| 2026-09-28 | KRW 2.745,00 | -2,31 % | KRW 2.835,00 | KRW 2.835,00 | KRW 2.660,00 | 24,94K |
| 2026-09-23 | KRW 2.810,00 | -1,23 % | KRW 2.845,00 | KRW 2.870,00 | KRW 2.780,00 | 5,94K |
| 2026-09-22 | KRW 2.845,00 | +4,21 % | KRW 2.730,00 | KRW 2.855,00 | KRW 2.655,00 | 15,57K |
| 2026-09-21 | KRW 2.730,00 | -5,04 % | KRW 2.845,00 | KRW 2.845,00 | KRW 2.665,00 | 29,83K |
| 2026-09-18 | KRW 2.875,00 | +1,77 % | KRW 2.775,00 | KRW 2.880,00 | KRW 2.775,00 | 6,57K |
| 2026-09-17 | KRW 2.825,00 | +5,61 % | KRW 2.750,00 | KRW 2.825,00 | KRW 2.650,00 | 18,61K |
| 2026-09-16 | KRW 2.675,00 | -1,29 % | KRW 2.690,00 | KRW 2.710,00 | KRW 2.635,00 | 2,14K |
| 2026-09-15 | KRW 2.710,00 | -0,91 % | KRW 2.735,00 | KRW 2.745,00 | KRW 2.655,00 | 8,82K |
| 2026-09-14 | KRW 2.735,00 | +1,30 % | KRW 2.595,00 | KRW 2.735,00 | KRW 2.595,00 | 13,09K |
| 2026-09-11 | KRW 2.700,00 | +1,12 % | KRW 2.660,00 | KRW 2.730,00 | KRW 2.560,00 | 3,87K |
| 2026-09-10 | KRW 2.670,00 | -1,11 % | KRW 2.700,00 | KRW 2.700,00 | KRW 2.600,00 | 9,64K |
| 2026-09-09 | KRW 2.700,00 | +3,45 % | KRW 2.660,00 | KRW 2.745,00 | KRW 2.535,00 | 13,05K |
| 2026-09-08 | KRW 2.610,00 | -0,38 % | KRW 2.725,00 | KRW 2.800,00 | KRW 2.560,00 | 10,90K |
| 2026-09-07 | KRW 2.620,00 | -0,57 % | KRW 2.635,00 | KRW 2.700,00 | KRW 2.565,00 | 31,90K |
| 2026-09-04 | KRW 2.635,00 | +0,57 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.530,00 | 10,99K |
| 2026-09-03 | KRW 2.620,00 | -1,50 % | KRW 2.660,00 | KRW 2.750,00 | KRW 2.610,00 | 6,09K |
| 2026-09-02 | KRW 2.660,00 | -10,74 % | KRW 2.815,00 | KRW 2.835,00 | KRW 2.620,00 | 24,15K |
| 2026-09-01 | KRW 2.980,00 | +14,62 % | KRW 2.600,00 | KRW 2.980,00 | KRW 2.550,00 | 10,45K |
| 2026-08-31 | KRW 2.600,00 | 0,00 % | KRW 2.720,00 | KRW 2.720,00 | KRW 2.575,00 | 8,88K |
| 2026-08-28 | KRW 2.600,00 | -1,14 % | KRW 2.710,00 | KRW 2.710,00 | KRW 2.495,00 | 27,55K |
| 2026-08-27 | KRW 2.630,00 | +1,94 % | KRW 2.580,00 | KRW 2.700,00 | KRW 2.500,00 | 25,85K |
| 2026-08-26 | KRW 2.580,00 | +2,18 % | KRW 2.525,00 | KRW 2.650,00 | KRW 2.450,00 | 34,13K |
| 2026-08-25 | KRW 2.525,00 | +2,64 % | KRW 2.440,00 | KRW 2.525,00 | KRW 2.400,00 | 10,71K |
| 2026-08-24 | KRW 2.460,00 | +0,41 % | KRW 2.425,00 | KRW 2.485,00 | KRW 2.350,00 | 16,38K |
| 2026-08-21 | KRW 2.450,00 | -1,01 % | KRW 2.460,00 | KRW 2.460,00 | KRW 2.360,00 | 20,04K |
| 2026-08-20 | KRW 2.475,00 | +2,91 % | KRW 2.380,00 | KRW 2.500,00 | KRW 2.315,00 | 43,26K |
| 2026-08-19 | KRW 2.405,00 | 0,00 % | KRW 2.360,00 | KRW 2.415,00 | KRW 2.260,00 | 25,03K |
| 2026-08-18 | KRW 2.405,00 | +11,60 % | KRW 2.155,00 | KRW 2.420,00 | KRW 2.155,00 | 43,79K |
| 2026-08-14 | KRW 2.155,00 | -6,10 % | KRW 2.295,00 | KRW 2.295,00 | KRW 2.060,00 | 85,25K |
| 2026-08-13 | KRW 2.295,00 | -2,96 % | KRW 2.365,00 | KRW 2.470,00 | KRW 2.265,00 | 7,35K |
| 2026-08-12 | KRW 2.365,00 | +5,11 % | KRW 2.280,00 | KRW 2.365,00 | KRW 2.250,00 | 14,87K |
| 2026-08-11 | KRW 2.250,00 | -2,17 % | KRW 2.295,00 | KRW 2.345,00 | KRW 2.250,00 | 29,74K |
| 2026-08-10 | KRW 2.300,00 | -0,86 % | KRW 2.315,00 | KRW 2.315,00 | KRW 2.220,00 | 27,33K |
| 2026-08-07 | KRW 2.320,00 | -0,64 % | KRW 2.350,00 | KRW 2.470,00 | KRW 2.215,00 | 15,75K |
| 2026-08-06 | KRW 2.335,00 | +8,35 % | KRW 2.155,00 | KRW 2.385,00 | KRW 2.155,00 | 38,12K |
| 2026-08-05 | KRW 2.155,00 | +2,86 % | KRW 2.120,00 | KRW 2.200,00 | KRW 2.100,00 | 39,68K |
| 2026-08-04 | KRW 2.095,00 | -6,47 % | KRW 2.255,00 | KRW 2.395,00 | KRW 1.923,00 | 176,05K |
| 2026-08-03 | KRW 2.240,00 | -1,97 % | KRW 2.285,00 | KRW 2.340,00 | KRW 2.225,00 | 16,52K |
| 2026-07-31 | KRW 2.285,00 | 0,00 % | KRW 2.285,00 | KRW 2.440,00 | KRW 2.130,00 | 29,45K |
| 2026-07-30 | KRW 2.285,00 | +0,22 % | KRW 2.215,00 | KRW 2.290,00 | KRW 2.205,00 | 8,36K |
| 2026-07-29 | KRW 2.280,00 | -2,36 % | KRW 2.335,00 | KRW 2.425,00 | KRW 2.200,00 | 8,50K |
| 2026-07-28 | KRW 2.335,00 | -6,04 % | KRW 2.455,00 | KRW 2.465,00 | KRW 2.290,00 | 12,93K |
| 2026-07-27 | KRW 2.485,00 | -1,00 % | KRW 2.505,00 | KRW 2.505,00 | KRW 2.480,00 | 519 |
| 2026-07-24 | KRW 2.510,00 | -0,20 % | KRW 2.515,00 | KRW 2.550,00 | KRW 2.430,00 | 3,14K |
| 2026-07-23 | KRW 2.515,00 | +1,00 % | KRW 2.470,00 | KRW 2.560,00 | KRW 2.435,00 | 671 |
| 2026-07-22 | KRW 2.490,00 | -1,58 % | KRW 2.560,00 | KRW 2.560,00 | KRW 2.465,00 | 1,95K |
| 2026-07-21 | KRW 2.530,00 | -2,32 % | KRW 2.515,00 | KRW 2.585,00 | KRW 2.430,00 | 7,31K |
| 2026-07-20 | KRW 2.590,00 | +2,98 % | KRW 2.485,00 | KRW 2.595,00 | KRW 2.485,00 | 2,00K |
| 2026-07-16 | KRW 2.515,00 | -1,76 % | KRW 2.560,00 | KRW 2.610,00 | KRW 2.485,00 | 13,13K |
| 2026-07-15 | KRW 2.560,00 | +2,61 % | KRW 2.465,00 | KRW 2.560,00 | KRW 2.440,00 | 9,14K |
| 2026-07-14 | KRW 2.495,00 | -3,67 % | KRW 2.575,00 | KRW 2.575,00 | KRW 2.435,00 | 6,08K |
| 2026-07-13 | KRW 2.590,00 | +0,78 % | KRW 2.570,00 | KRW 2.620,00 | KRW 2.535,00 | 2,62K |
| 2026-07-10 | KRW 2.570,00 | +4,47 % | KRW 2.460,00 | KRW 2.725,00 | KRW 2.460,00 | 12,73K |
| 2026-07-09 | KRW 2.460,00 | -3,34 % | KRW 2.545,00 | KRW 2.545,00 | KRW 2.445,00 | 4,07K |
| 2026-07-08 | KRW 2.545,00 | -0,20 % | KRW 2.550,00 | KRW 2.580,00 | KRW 2.435,00 | 7,32K |
| 2026-07-07 | KRW 2.550,00 | +3,66 % | KRW 2.505,00 | KRW 2.580,00 | KRW 2.425,00 | 6,13K |
| 2026-07-06 | KRW 2.460,00 | +3,80 % | KRW 2.355,00 | KRW 2.510,00 | KRW 2.355,00 | 13,29K |
| 2026-07-03 | KRW 2.370,00 | -1,46 % | KRW 2.405,00 | KRW 2.415,00 | KRW 2.305,00 | 9,09K |
| 2026-07-02 | KRW 2.405,00 | -2,83 % | KRW 2.455,00 | KRW 2.455,00 | KRW 2.400,00 | 4,65K |
| 2026-07-01 | KRW 2.475,00 | -3,13 % | KRW 2.540,00 | KRW 2.555,00 | KRW 2.445,00 | 13,60K |
| 2026-06-30 | KRW 2.555,00 | -1,54 % | KRW 2.595,00 | KRW 2.595,00 | KRW 2.420,00 | 12,87K |
| 2026-06-29 | KRW 2.595,00 | +4,22 % | KRW 2.490,00 | KRW 2.735,00 | KRW 2.315,00 | 69,05K |
| 2026-06-26 | KRW 2.490,00 | +3,53 % | KRW 2.385,00 | KRW 2.985,00 | KRW 2.305,00 | 59,95K |
| 2026-06-25 | KRW 2.405,00 | -3,41 % | KRW 2.505,00 | KRW 2.530,00 | KRW 2.400,00 | 8,95K |
| 2026-06-24 | KRW 2.490,00 | +1,63 % | KRW 2.430,00 | KRW 2.530,00 | KRW 2.335,00 | 8,94K |
| 2026-06-23 | KRW 2.450,00 | -1,01 % | KRW 2.475,00 | KRW 2.505,00 | KRW 2.320,00 | 18,61K |
| 2026-06-22 | KRW 2.475,00 | -9,84 % | KRW 2.695,00 | KRW 2.695,00 | KRW 2.475,00 | 72,98K |
| 2026-06-19 | KRW 2.745,00 | +0,37 % | KRW 2.730,00 | KRW 2.795,00 | KRW 2.580,00 | 26,08K |
| 2026-06-18 | KRW 2.735,00 | +3,60 % | KRW 2.610,00 | KRW 2.795,00 | KRW 2.575,00 | 43,61K |
| 2026-06-17 | KRW 2.640,00 | +7,10 % | KRW 2.395,00 | KRW 2.800,00 | KRW 2.385,00 | 86,52K |
| 2026-06-16 | KRW 2.465,00 | +0,20 % | KRW 2.460,00 | KRW 2.490,00 | KRW 2.460,00 | 4,90K |
| 2026-06-15 | KRW 2.460,00 | -1,01 % | KRW 2.535,00 | KRW 2.535,00 | KRW 2.360,00 | 37,93K |
| 2026-06-12 | KRW 2.485,00 | -1,78 % | KRW 2.545,00 | KRW 2.570,00 | KRW 2.475,00 | 12,23K |
| 2026-06-11 | KRW 2.530,00 | -6,64 % | KRW 2.720,00 | KRW 2.725,00 | KRW 2.460,00 | 25,55K |
| 2026-06-10 | KRW 2.710,00 | +12,92 % | KRW 2.390,00 | KRW 2.725,00 | KRW 2.320,00 | 1 |
| 2026-06-09 | KRW 2.400,00 | -5,70 % | KRW 2.525,00 | KRW 2.525,00 | KRW 2.275,00 | 109,32K |
| 2026-06-08 | KRW 2.545,00 | -2,68 % | KRW 2.575,00 | KRW 2.575,00 | KRW 2.445,00 | 8,30K |
| 2026-06-05 | KRW 2.615,00 | -1,32 % | KRW 2.650,00 | KRW 2.655,00 | KRW 2.565,00 | 7,70K |
| 2026-06-04 | KRW 2.650,00 | +4,74 % | KRW 2.530,00 | KRW 2.655,00 | KRW 2.410,00 | 18,62K |
| 2026-06-02 | KRW 2.530,00 | -4,71 % | KRW 2.655,00 | KRW 2.655,00 | KRW 2.390,00 | 21,60K |
| 2026-06-01 | KRW 2.655,00 | -4,15 % | KRW 2.770,00 | KRW 2.770,00 | KRW 2.605,00 | 31,19K |
| 2026-05-29 | KRW 2.770,00 | -0,89 % | KRW 2.755,00 | KRW 2.775,00 | KRW 2.610,00 | 37,22K |
| 2026-05-28 | KRW 2.795,00 | -0,53 % | KRW 2.790,00 | KRW 2.835,00 | KRW 2.705,00 | 8,43K |
| 2026-05-27 | KRW 2.810,00 | -2,43 % | KRW 2.880,00 | KRW 2.880,00 | KRW 2.715,00 | 19,38K |
| 2026-05-26 | KRW 2.880,00 | -1,37 % | KRW 2.920,00 | KRW 2.925,00 | KRW 2.845,00 | 18,37K |
| 2026-05-22 | KRW 2.920,00 | +1,39 % | KRW 2.900,00 | KRW 2.920,00 | KRW 2.880,00 | 7,38K |