SAMKEE Corp. 122350
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.681,00+33,00 (+2,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1.648,00 | +3,65 % | KRW 1.571,00 | KRW 1.687,00 | KRW 1.571,00 | 731,62K |
| 2026-09-30 | KRW 1.590,00 | +2,19 % | KRW 1.561,00 | KRW 1.612,00 | KRW 1.561,00 | 389,47K |
| 2026-09-29 | KRW 1.556,00 | -4,66 % | KRW 1.621,00 | KRW 1.638,00 | KRW 1.520,00 | 887,24K |
| 2026-09-28 | KRW 1.632,00 | -0,31 % | KRW 1.637,00 | KRW 1.668,00 | KRW 1.623,00 | 738,30K |
| 2026-09-23 | KRW 1.637,00 | +2,18 % | KRW 1.583,00 | KRW 1.826,00 | KRW 1.564,00 | 9,06M |
| 2026-09-22 | KRW 1.602,00 | +3,42 % | KRW 1.549,00 | KRW 1.730,00 | KRW 1.466,00 | 2,20M |
| 2026-09-21 | KRW 1.549,00 | -4,44 % | KRW 1.621,00 | KRW 1.630,00 | KRW 1.548,00 | 534,30K |
| 2026-09-18 | KRW 1.621,00 | 0,00 % | KRW 1.647,00 | KRW 1.668,00 | KRW 1.583,00 | 502,67K |
| 2026-09-17 | KRW 1.621,00 | -0,43 % | KRW 1.629,00 | KRW 1.657,00 | KRW 1.615,00 | 282,36K |
| 2026-09-16 | KRW 1.628,00 | -3,95 % | KRW 1.712,00 | KRW 1.712,00 | KRW 1.620,00 | 376,92K |
| 2026-09-15 | KRW 1.695,00 | +0,53 % | KRW 1.632,00 | KRW 1.724,00 | KRW 1.632,00 | 440,41K |
| 2026-09-14 | KRW 1.686,00 | -1,69 % | KRW 1.685,00 | KRW 1.740,00 | KRW 1.666,00 | 652,61K |
| 2026-09-11 | KRW 1.715,00 | +0,59 % | KRW 1.699,00 | KRW 1.738,00 | KRW 1.674,00 | 494,92K |
| 2026-09-10 | KRW 1.705,00 | +2,10 % | KRW 1.672,00 | KRW 1.708,00 | KRW 1.620,00 | 553,69K |
| 2026-09-09 | KRW 1.670,00 | -2,28 % | KRW 1.697,00 | KRW 1.734,00 | KRW 1.660,00 | 509,52K |
| 2026-09-08 | KRW 1.709,00 | -1,89 % | KRW 1.740,00 | KRW 1.745,00 | KRW 1.707,00 | 539,96K |
| 2026-09-07 | KRW 1.742,00 | +0,69 % | KRW 1.740,00 | KRW 1.799,00 | KRW 1.689,00 | 1,06M |
| 2026-09-04 | KRW 1.730,00 | +4,91 % | KRW 1.660,00 | KRW 1.785,00 | KRW 1.660,00 | 2,05M |
| 2026-09-03 | KRW 1.649,00 | +0,73 % | KRW 1.638,00 | KRW 1.850,00 | KRW 1.610,00 | 4,30M |
| 2026-09-02 | KRW 1.637,00 | -3,02 % | KRW 1.671,00 | KRW 1.680,00 | KRW 1.600,00 | 440,15K |
| 2026-09-01 | KRW 1.688,00 | +1,75 % | KRW 1.661,00 | KRW 1.706,00 | KRW 1.617,00 | 1,00M |
| 2026-08-31 | KRW 1.659,00 | -0,06 % | KRW 1.658,00 | KRW 1.685,00 | KRW 1.603,00 | 747,54K |
| 2026-08-28 | KRW 1.660,00 | +7,65 % | KRW 1.570,00 | KRW 1.674,00 | KRW 1.544,00 | 1,82M |
| 2026-08-27 | KRW 1.542,00 | +0,98 % | KRW 1.527,00 | KRW 1.555,00 | KRW 1.504,00 | 496,28K |
| 2026-08-26 | KRW 1.527,00 | -1,29 % | KRW 1.523,00 | KRW 1.550,00 | KRW 1.488,00 | 571,23K |
| 2026-08-25 | KRW 1.547,00 | +4,53 % | KRW 1.520,00 | KRW 1.555,00 | KRW 1.460,00 | 540,17K |
| 2026-08-24 | KRW 1.480,00 | +0,48 % | KRW 1.473,00 | KRW 1.528,00 | KRW 1.458,00 | 573,79K |
| 2026-08-21 | KRW 1.473,00 | -3,28 % | KRW 1.526,00 | KRW 1.549,00 | KRW 1.462,00 | 774,34K |
| 2026-08-20 | KRW 1.523,00 | -1,68 % | KRW 1.580,00 | KRW 1.580,00 | KRW 1.523,00 | 739,39K |
| 2026-08-19 | KRW 1.549,00 | -0,26 % | KRW 1.532,00 | KRW 1.687,00 | KRW 1.501,00 | 1,81M |
| 2026-08-18 | KRW 1.553,00 | -6,84 % | KRW 1.681,00 | KRW 1.681,00 | KRW 1.549,00 | 1,80M |
| 2026-08-14 | KRW 1.667,00 | +3,60 % | KRW 1.609,00 | KRW 1.845,00 | KRW 1.605,00 | 12,01M |
| 2026-08-13 | KRW 1.609,00 | +4,21 % | KRW 1.544,00 | KRW 1.884,00 | KRW 1.501,00 | 11,40M |
| 2026-08-12 | KRW 1.544,00 | +0,19 % | KRW 1.542,00 | KRW 1.585,00 | KRW 1.491,00 | 1,23M |
| 2026-08-11 | KRW 1.541,00 | +2,53 % | KRW 1.512,00 | KRW 1.605,00 | KRW 1.477,00 | 2,14M |
| 2026-08-10 | KRW 1.503,00 | +0,74 % | KRW 1.525,00 | KRW 1.530,00 | KRW 1.481,00 | 1,02M |
| 2026-08-07 | KRW 1.492,00 | -2,74 % | KRW 1.534,00 | KRW 1.610,00 | KRW 1.463,00 | 2,50M |
| 2026-08-06 | KRW 1.534,00 | -3,76 % | KRW 1.576,00 | KRW 1.650,00 | KRW 1.486,00 | 4,54M |
| 2026-08-05 | KRW 1.594,00 | -4,21 % | KRW 1.700,00 | KRW 1.858,00 | KRW 1.578,00 | 16,20M |
| 2026-08-04 | KRW 1.664,00 | +30,00 % | KRW 1.280,00 | KRW 1.664,00 | KRW 1.220,00 | 7,07M |
| 2026-08-03 | KRW 1.280,00 | +0,95 % | KRW 1.290,00 | KRW 1.338,00 | KRW 1.251,00 | 1,11M |
| 2026-07-31 | KRW 1.268,00 | +2,59 % | KRW 1.286,00 | KRW 1.388,00 | KRW 1.264,00 | 1,53M |
| 2026-07-30 | KRW 1.236,00 | -8,92 % | KRW 1.302,00 | KRW 1.422,00 | KRW 1.190,00 | 1,40M |
| 2026-07-29 | KRW 1.357,00 | -9,29 % | KRW 1.521,00 | KRW 1.599,00 | KRW 1.306,00 | 1,84M |
| 2026-07-28 | KRW 1.496,00 | -7,71 % | KRW 1.570,00 | KRW 1.574,00 | KRW 1.460,00 | 1,40M |
| 2026-07-27 | KRW 1.621,00 | -1,76 % | KRW 1.650,00 | KRW 1.710,00 | KRW 1.570,00 | 1,42M |
| 2026-07-24 | KRW 1.650,00 | -11,95 % | KRW 1.867,00 | KRW 1.867,00 | KRW 1.636,00 | 2,18M |
| 2026-07-23 | KRW 1.874,00 | +0,64 % | KRW 1.890,00 | KRW 1.955,00 | KRW 1.850,00 | 2,15M |
| 2026-07-22 | KRW 1.862,00 | -0,90 % | KRW 1.935,00 | KRW 2.150,00 | KRW 1.851,00 | 4,93M |
| 2026-07-21 | KRW 1.879,00 | -4,23 % | KRW 2.045,00 | KRW 2.100,00 | KRW 1.863,00 | 4,96M |
| 2026-07-20 | KRW 1.962,00 | +2,45 % | KRW 1.895,00 | KRW 2.150,00 | KRW 1.675,00 | 10,30M |
| 2026-07-16 | KRW 1.915,00 | +0,79 % | KRW 1.900,00 | KRW 2.250,00 | KRW 1.900,00 | 14,92M |
| 2026-07-15 | KRW 1.900,00 | +2,15 % | KRW 1.868,00 | KRW 1.955,00 | KRW 1.777,00 | 3,46M |
| 2026-07-14 | KRW 1.860,00 | +1,09 % | KRW 1.980,00 | KRW 2.000,00 | KRW 1.688,00 | 3,58M |
| 2026-07-13 | KRW 1.840,00 | +1,66 % | KRW 1.795,00 | KRW 2.030,00 | KRW 1.757,00 | 8,16M |
| 2026-07-10 | KRW 1.810,00 | +9,70 % | KRW 1.643,00 | KRW 2.010,00 | KRW 1.566,00 | 15,24M |
| 2026-07-09 | KRW 1.650,00 | -7,30 % | KRW 1.780,00 | KRW 1.867,00 | KRW 1.607,00 | 3,02M |
| 2026-07-08 | KRW 1.780,00 | -6,22 % | KRW 1.830,00 | KRW 2.065,00 | KRW 1.765,00 | 5,03M |
| 2026-07-07 | KRW 1.898,00 | +1,71 % | KRW 1.740,00 | KRW 2.215,00 | KRW 1.725,00 | 16,48M |
| 2026-07-06 | KRW 1.866,00 | +3,61 % | KRW 1.720,00 | KRW 2.200,00 | KRW 1.510,00 | 26,00M |
| 2026-07-03 | KRW 1.801,00 | -0,17 % | KRW 2.345,00 | KRW 2.345,00 | KRW 1.790,00 | 22,16M |
| 2026-07-02 | KRW 1.804,00 | +29,97 % | KRW 1.375,00 | KRW 1.804,00 | KRW 1.288,00 | 4,20M |
| 2026-07-01 | KRW 1.388,00 | -10,45 % | KRW 1.500,00 | KRW 1.634,00 | KRW 1.353,00 | 4,72M |
| 2026-06-30 | KRW 1.550,00 | -18,72 % | KRW 1.851,00 | KRW 1.888,00 | KRW 1.544,00 | 6,83M |
| 2026-06-29 | KRW 1.907,00 | +3,98 % | KRW 1.969,00 | KRW 2.200,00 | KRW 1.663,00 | 38,92M |
| 2026-06-26 | KRW 1.834,00 | +29,98 % | KRW 1.834,00 | KRW 1.834,00 | KRW 1.834,00 | 3,06M |
| 2026-06-25 | KRW 1.411,00 | +29,93 % | KRW 1.411,00 | KRW 1.411,00 | KRW 1.411,00 | 279,55K |
| 2026-06-24 | KRW 1.086,00 | +29,90 % | KRW 1.000,00 | KRW 1.086,00 | KRW 985,00 | 965,85K |
| 2026-06-23 | KRW 836,00 | -8,63 % | KRW 915,00 | KRW 943,00 | KRW 836,00 | 382,86K |
| 2026-06-22 | KRW 915,00 | -4,89 % | KRW 989,00 | KRW 1.001,00 | KRW 912,00 | 206,09K |
| 2026-06-19 | KRW 962,00 | -2,93 % | KRW 990,00 | KRW 999,00 | KRW 941,00 | 179,13K |
| 2026-06-18 | KRW 991,00 | -3,69 % | KRW 1.029,00 | KRW 1.049,00 | KRW 988,00 | 90,85K |
| 2026-06-17 | KRW 1.029,00 | +0,39 % | KRW 1.004,00 | KRW 1.042,00 | KRW 1.003,00 | 108,82K |
| 2026-06-16 | KRW 1.025,00 | +0,49 % | KRW 1.031,00 | KRW 1.031,00 | KRW 958,00 | 64,12K |
| 2026-06-15 | KRW 1.020,00 | +0,49 % | KRW 1.049,00 | KRW 1.049,00 | KRW 1.005,00 | 114,08K |
| 2026-06-12 | KRW 1.015,00 | +1,10 % | KRW 993,00 | KRW 1.049,00 | KRW 993,00 | 124,24K |
| 2026-06-11 | KRW 1.004,00 | +2,34 % | KRW 976,00 | KRW 1.023,00 | KRW 935,00 | 96,97K |
| 2026-06-10 | KRW 981,00 | -1,90 % | KRW 997,00 | KRW 1.018,00 | KRW 933,00 | 73 |
| 2026-06-09 | KRW 1.000,00 | +6,38 % | KRW 919,00 | KRW 1.011,00 | KRW 913,00 | 156,22K |
| 2026-06-08 | KRW 940,00 | -9,00 % | KRW 990,00 | KRW 1.029,00 | KRW 929,00 | 277,90K |
| 2026-06-05 | KRW 1.033,00 | +0,29 % | KRW 1.030,00 | KRW 1.040,00 | KRW 983,00 | 171,56K |
| 2026-06-04 | KRW 1.030,00 | -0,87 % | KRW 1.010,00 | KRW 1.060,00 | KRW 1.010,00 | 93,68K |
| 2026-06-02 | KRW 1.039,00 | 0,00 % | KRW 1.025,00 | KRW 1.039,00 | KRW 981,00 | 328,13K |
| 2026-06-01 | KRW 1.039,00 | -7,97 % | KRW 1.130,00 | KRW 1.131,00 | KRW 1.025,00 | 352,89K |
| 2026-05-29 | KRW 1.129,00 | -2,84 % | KRW 1.162,00 | KRW 1.190,00 | KRW 1.068,00 | 278,36K |
| 2026-05-28 | KRW 1.162,00 | -1,61 % | KRW 1.181,00 | KRW 1.209,00 | KRW 1.090,00 | 191,12K |
| 2026-05-27 | KRW 1.181,00 | -4,76 % | KRW 1.240,00 | KRW 1.249,00 | KRW 1.162,00 | 283,33K |
| 2026-05-26 | KRW 1.240,00 | -1,43 % | KRW 1.258,00 | KRW 1.334,00 | KRW 1.230,00 | 241,93K |
| 2026-05-22 | KRW 1.258,00 | +2,61 % | KRW 1.226,00 | KRW 1.264,00 | KRW 1.201,00 | 121,20K |
| 2026-05-21 | KRW 1.226,00 | +2,77 % | KRW 1.193,00 | KRW 1.243,00 | KRW 1.193,00 | 97,38K |