Seojin Automotive Co., Ltd 122690
KRX · Südkorea · Sonstiges
KRW 1.605,000,00 (0,00 %)
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 1.605,00 | +0,38 % | KRW 1.590,00 | KRW 1.611,00 | KRW 1.580,00 | 15,06K |
| 2026-09-30 | KRW 1.599,00 | -1,42 % | KRW 1.622,00 | KRW 1.637,00 | KRW 1.570,00 | 35,48K |
| 2026-09-29 | KRW 1.622,00 | -0,37 % | KRW 1.640,00 | KRW 1.640,00 | KRW 1.610,00 | 4,33K |
| 2026-09-28 | KRW 1.628,00 | +0,68 % | KRW 1.617,00 | KRW 1.630,00 | KRW 1.600,00 | 13,89K |
| 2026-09-23 | KRW 1.617,00 | -0,25 % | KRW 1.620,00 | KRW 1.629,00 | KRW 1.584,00 | 24,78K |
| 2026-09-22 | KRW 1.621,00 | +0,81 % | KRW 1.649,00 | KRW 1.649,00 | KRW 1.606,00 | 4,40K |
| 2026-09-21 | KRW 1.608,00 | -0,74 % | KRW 1.610,00 | KRW 1.633,00 | KRW 1.607,00 | 10,51K |
| 2026-09-18 | KRW 1.620,00 | -1,76 % | KRW 1.651,00 | KRW 1.669,00 | KRW 1.595,00 | 63,00K |
| 2026-09-17 | KRW 1.649,00 | 0,00 % | KRW 1.649,00 | KRW 1.649,00 | KRW 1.622,00 | 7,22K |
| 2026-09-16 | KRW 1.649,00 | +1,73 % | KRW 1.634,00 | KRW 1.649,00 | KRW 1.621,00 | 14,22K |
| 2026-09-15 | KRW 1.621,00 | -1,52 % | KRW 1.646,00 | KRW 1.646,00 | KRW 1.616,00 | 15,17K |
| 2026-09-14 | KRW 1.646,00 | -2,02 % | KRW 1.679,00 | KRW 1.679,00 | KRW 1.639,00 | 9,89K |
| 2026-09-11 | KRW 1.680,00 | +0,96 % | KRW 1.639,00 | KRW 1.680,00 | KRW 1.630,00 | 3,15K |
| 2026-09-10 | KRW 1.664,00 | +0,54 % | KRW 1.658,00 | KRW 1.690,00 | KRW 1.620,00 | 20,36K |
| 2026-09-09 | KRW 1.655,00 | +0,49 % | KRW 1.647,00 | KRW 1.687,00 | KRW 1.636,00 | 10,93K |
| 2026-09-08 | KRW 1.647,00 | -1,38 % | KRW 1.670,00 | KRW 1.748,00 | KRW 1.646,00 | 23,72K |
| 2026-09-07 | KRW 1.670,00 | -0,24 % | KRW 1.674,00 | KRW 1.750,00 | KRW 1.665,00 | 18,61K |
| 2026-09-04 | KRW 1.674,00 | -0,71 % | KRW 1.685,00 | KRW 1.692,00 | KRW 1.667,00 | 9,35K |
| 2026-09-03 | KRW 1.686,00 | +1,14 % | KRW 1.667,00 | KRW 1.712,00 | KRW 1.638,00 | 30,46K |
| 2026-09-02 | KRW 1.667,00 | -1,65 % | KRW 1.695,00 | KRW 1.695,00 | KRW 1.642,00 | 36,86K |
| 2026-09-01 | KRW 1.695,00 | -0,70 % | KRW 1.690,00 | KRW 1.707,00 | KRW 1.682,00 | 19,05K |
| 2026-08-31 | KRW 1.707,00 | +0,18 % | KRW 1.704,00 | KRW 1.722,00 | KRW 1.672,00 | 24,34K |
| 2026-08-28 | KRW 1.704,00 | -1,10 % | KRW 1.723,00 | KRW 1.723,00 | KRW 1.690,00 | 25,08K |
| 2026-08-27 | KRW 1.723,00 | -1,26 % | KRW 1.700,00 | KRW 1.749,00 | KRW 1.700,00 | 8,22K |
| 2026-08-26 | KRW 1.745,00 | +0,75 % | KRW 1.680,00 | KRW 1.749,00 | KRW 1.680,00 | 21,38K |
| 2026-08-25 | KRW 1.732,00 | -0,23 % | KRW 1.700,00 | KRW 1.736,00 | KRW 1.670,00 | 27,31K |
| 2026-08-24 | KRW 1.736,00 | -1,36 % | KRW 1.749,00 | KRW 1.759,00 | KRW 1.672,00 | 63,35K |
| 2026-08-21 | KRW 1.760,00 | -0,85 % | KRW 1.775,00 | KRW 1.775,00 | KRW 1.710,00 | 19,14K |
| 2026-08-20 | KRW 1.775,00 | -1,28 % | KRW 1.798,00 | KRW 1.845,00 | KRW 1.759,00 | 18,55K |
| 2026-08-19 | KRW 1.798,00 | -1,05 % | KRW 1.753,00 | KRW 1.895,00 | KRW 1.712,00 | 61,31K |
| 2026-08-18 | KRW 1.817,00 | -0,22 % | KRW 1.821,00 | KRW 1.821,00 | KRW 1.756,00 | 42,64K |
| 2026-08-14 | KRW 1.821,00 | +2,77 % | KRW 1.751,00 | KRW 1.890,00 | KRW 1.751,00 | 112,14K |
| 2026-08-13 | KRW 1.772,00 | -1,50 % | KRW 1.799,00 | KRW 1.809,00 | KRW 1.759,00 | 12,19K |
| 2026-08-12 | KRW 1.799,00 | +1,30 % | KRW 1.725,00 | KRW 1.836,00 | KRW 1.725,00 | 43,81K |
| 2026-08-11 | KRW 1.776,00 | +0,11 % | KRW 1.757,00 | KRW 1.830,00 | KRW 1.745,00 | 45,38K |
| 2026-08-10 | KRW 1.774,00 | +4,23 % | KRW 1.730,00 | KRW 1.774,00 | KRW 1.710,00 | 50,59K |
| 2026-08-07 | KRW 1.702,00 | -2,74 % | KRW 1.736,00 | KRW 1.789,00 | KRW 1.696,00 | 16,69K |
| 2026-08-06 | KRW 1.750,00 | -1,52 % | KRW 1.798,00 | KRW 1.798,00 | KRW 1.710,00 | 8,01K |
| 2026-08-05 | KRW 1.777,00 | +1,66 % | KRW 1.750,00 | KRW 1.800,00 | KRW 1.720,00 | 38,39K |
| 2026-08-04 | KRW 1.748,00 | +4,98 % | KRW 1.665,00 | KRW 1.750,00 | KRW 1.665,00 | 46,59K |
| 2026-08-03 | KRW 1.665,00 | +1,34 % | KRW 1.643,00 | KRW 1.685,00 | KRW 1.615,00 | 45,77K |
| 2026-07-31 | KRW 1.643,00 | +4,52 % | KRW 1.645,00 | KRW 1.645,00 | KRW 1.582,00 | 39,81K |
| 2026-07-30 | KRW 1.572,00 | -0,51 % | KRW 1.575,00 | KRW 1.648,00 | KRW 1.520,00 | 59,35K |
| 2026-07-29 | KRW 1.580,00 | -3,07 % | KRW 1.621,00 | KRW 1.719,00 | KRW 1.480,00 | 84,82K |
| 2026-07-28 | KRW 1.630,00 | -4,12 % | KRW 1.700,00 | KRW 1.745,00 | KRW 1.601,00 | 26,30K |
| 2026-07-27 | KRW 1.700,00 | +1,61 % | KRW 1.673,00 | KRW 1.727,00 | KRW 1.673,00 | 23,14K |
| 2026-07-24 | KRW 1.673,00 | -0,89 % | KRW 1.689,00 | KRW 1.689,00 | KRW 1.662,00 | 19,96K |
| 2026-07-23 | KRW 1.688,00 | +3,62 % | KRW 1.620,00 | KRW 1.699,00 | KRW 1.620,00 | 21,44K |
| 2026-07-22 | KRW 1.629,00 | +1,24 % | KRW 1.591,00 | KRW 1.668,00 | KRW 1.591,00 | 30,18K |
| 2026-07-21 | KRW 1.609,00 | +1,96 % | KRW 1.578,00 | KRW 1.630,00 | KRW 1.510,00 | 53,69K |
| 2026-07-20 | KRW 1.578,00 | -2,77 % | KRW 1.623,00 | KRW 1.623,00 | KRW 1.553,00 | 26,55K |
| 2026-07-16 | KRW 1.623,00 | -2,46 % | KRW 1.658,00 | KRW 1.680,00 | KRW 1.586,00 | 37,20K |
| 2026-07-15 | KRW 1.664,00 | +1,03 % | KRW 1.680,00 | KRW 1.690,00 | KRW 1.648,00 | 23,04K |
| 2026-07-14 | KRW 1.647,00 | -3,17 % | KRW 1.701,00 | KRW 1.704,00 | KRW 1.586,00 | 74,15K |
| 2026-07-13 | KRW 1.701,00 | -5,50 % | KRW 1.809,00 | KRW 1.812,00 | KRW 1.690,00 | 28,24K |
| 2026-07-10 | KRW 1.800,00 | +10,16 % | KRW 1.642,00 | KRW 1.800,00 | KRW 1.642,00 | 112,82K |
| 2026-07-09 | KRW 1.634,00 | +0,12 % | KRW 1.618,00 | KRW 1.680,00 | KRW 1.607,00 | 51,47K |
| 2026-07-08 | KRW 1.632,00 | -1,15 % | KRW 1.651,00 | KRW 1.691,00 | KRW 1.615,00 | 44,08K |
| 2026-07-07 | KRW 1.651,00 | -3,28 % | KRW 1.693,00 | KRW 1.723,00 | KRW 1.637,00 | 67,06K |
| 2026-07-06 | KRW 1.707,00 | -2,46 % | KRW 1.750,00 | KRW 1.750,00 | KRW 1.692,00 | 24,63K |
| 2026-07-03 | KRW 1.750,00 | -0,40 % | KRW 1.757,00 | KRW 1.757,00 | KRW 1.636,00 | 31,74K |
| 2026-07-02 | KRW 1.757,00 | +1,68 % | KRW 1.728,00 | KRW 1.766,00 | KRW 1.650,00 | 49,20K |
| 2026-07-01 | KRW 1.728,00 | +6,34 % | KRW 1.590,00 | KRW 1.750,00 | KRW 1.590,00 | 55,43K |
| 2026-06-30 | KRW 1.625,00 | +1,88 % | KRW 1.599,00 | KRW 1.637,00 | KRW 1.580,00 | 33,55K |
| 2026-06-29 | KRW 1.595,00 | +6,83 % | KRW 1.493,00 | KRW 1.596,00 | KRW 1.490,00 | 25,84K |
| 2026-06-26 | KRW 1.493,00 | -5,03 % | KRW 1.583,00 | KRW 1.583,00 | KRW 1.462,00 | 39,98K |
| 2026-06-25 | KRW 1.572,00 | -0,69 % | KRW 1.585,00 | KRW 1.620,00 | KRW 1.556,00 | 23,56K |
| 2026-06-24 | KRW 1.583,00 | +1,15 % | KRW 1.481,00 | KRW 1.587,00 | KRW 1.481,00 | 58,30K |
| 2026-06-23 | KRW 1.565,00 | -3,81 % | KRW 1.620,00 | KRW 1.620,00 | KRW 1.549,00 | 74,12K |
| 2026-06-22 | KRW 1.627,00 | -4,24 % | KRW 1.690,00 | KRW 1.699,00 | KRW 1.616,00 | 55,36K |
| 2026-06-19 | KRW 1.699,00 | -3,58 % | KRW 1.762,00 | KRW 1.768,00 | KRW 1.657,00 | 103,80K |
| 2026-06-18 | KRW 1.762,00 | -5,52 % | KRW 1.865,00 | KRW 1.865,00 | KRW 1.762,00 | 52,78K |
| 2026-06-17 | KRW 1.865,00 | +1,08 % | KRW 1.843,00 | KRW 1.868,00 | KRW 1.816,00 | 37,44K |
| 2026-06-16 | KRW 1.845,00 | +1,88 % | KRW 1.815,00 | KRW 1.865,00 | KRW 1.799,00 | 41,68K |
| 2026-06-15 | KRW 1.811,00 | -1,15 % | KRW 1.889,00 | KRW 1.889,00 | KRW 1.795,00 | 38,88K |
| 2026-06-12 | KRW 1.832,00 | +3,33 % | KRW 1.800,00 | KRW 1.848,00 | KRW 1.720,00 | 52,70K |
| 2026-06-11 | KRW 1.773,00 | +1,14 % | KRW 1.747,00 | KRW 1.774,00 | KRW 1.706,00 | 41,94K |
| 2026-06-10 | KRW 1.753,00 | -0,51 % | KRW 1.799,00 | KRW 1.799,00 | KRW 1.700,00 | 35,42K |
| 2026-06-09 | KRW 1.762,00 | +2,62 % | KRW 1.775,00 | KRW 1.815,00 | KRW 1.757,00 | 24,22K |
| 2026-06-08 | KRW 1.717,00 | -4,61 % | KRW 1.700,00 | KRW 1.800,00 | KRW 1.676,00 | 57,32K |
| 2026-06-05 | KRW 1.800,00 | -0,50 % | KRW 1.809,00 | KRW 1.843,00 | KRW 1.735,00 | 91,10K |
| 2026-06-04 | KRW 1.809,00 | -0,66 % | KRW 1.831,00 | KRW 1.863,00 | KRW 1.800,00 | 42,46K |
| 2026-06-02 | KRW 1.821,00 | -0,65 % | KRW 1.880,00 | KRW 1.880,00 | KRW 1.751,00 | 111,80K |
| 2026-06-01 | KRW 1.833,00 | -6,48 % | KRW 1.960,00 | KRW 1.961,00 | KRW 1.820,00 | 132,28K |
| 2026-05-29 | KRW 1.960,00 | -6,67 % | KRW 2.020,00 | KRW 2.080,00 | KRW 1.907,00 | 130,79K |
| 2026-05-28 | KRW 2.100,00 | +12,06 % | KRW 1.874,00 | KRW 2.105,00 | KRW 1.874,00 | 195,15K |
| 2026-05-27 | KRW 1.874,00 | -8,14 % | KRW 2.040,00 | KRW 2.040,00 | KRW 1.874,00 | 132,78K |
| 2026-05-26 | KRW 2.040,00 | -3,09 % | KRW 2.110,00 | KRW 2.130,00 | KRW 2.020,00 | 73,82K |
| 2026-05-22 | KRW 2.105,00 | +3,69 % | KRW 2.030,00 | KRW 2.110,00 | KRW 2.015,00 | 79,57K |
| 2026-05-21 | KRW 2.030,00 | +4,10 % | KRW 1.980,00 | KRW 2.030,00 | KRW 1.966,00 | 71,89K |