SJM Co., Ltd 123700
KRX · Südkorea · Produzierendes Gewerbe
KRW 3.275,00+25,00 (+0,77 %)
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 3.275,00 | +0,77 % | KRW 3.265,00 | KRW 3.300,00 | KRW 3.245,00 | 14,45K |
| 2026-10-01 | KRW 3.250,00 | -0,31 % | KRW 3.320,00 | KRW 3.320,00 | KRW 3.230,00 | 14,60K |
| 2026-09-30 | KRW 3.260,00 | -1,06 % | KRW 3.320,00 | KRW 3.320,00 | KRW 3.250,00 | 7,70K |
| 2026-09-29 | KRW 3.295,00 | -1,79 % | KRW 3.350,00 | KRW 3.350,00 | KRW 3.260,00 | 16,20K |
| 2026-09-28 | KRW 3.355,00 | +0,30 % | KRW 3.460,00 | KRW 3.460,00 | KRW 3.330,00 | 18,33K |
| 2026-09-23 | KRW 3.345,00 | 0,00 % | KRW 3.340,00 | KRW 3.365,00 | KRW 3.320,00 | 4,12K |
| 2026-09-22 | KRW 3.345,00 | +0,15 % | KRW 3.410,00 | KRW 3.410,00 | KRW 3.310,00 | 10,91K |
| 2026-09-21 | KRW 3.340,00 | -1,62 % | KRW 3.415,00 | KRW 3.415,00 | KRW 3.330,00 | 5,88K |
| 2026-09-18 | KRW 3.395,00 | -0,73 % | KRW 3.420,00 | KRW 3.420,00 | KRW 3.355,00 | 16,95K |
| 2026-09-17 | KRW 3.420,00 | +0,29 % | KRW 3.420,00 | KRW 3.420,00 | KRW 3.360,00 | 7,59K |
| 2026-09-16 | KRW 3.410,00 | +0,59 % | KRW 3.440,00 | KRW 3.440,00 | KRW 3.325,00 | 16,58K |
| 2026-09-15 | KRW 3.390,00 | -1,02 % | KRW 3.400,00 | KRW 3.420,00 | KRW 3.370,00 | 9,75K |
| 2026-09-14 | KRW 3.425,00 | -0,15 % | KRW 3.430,00 | KRW 3.430,00 | KRW 3.390,00 | 4,64K |
| 2026-09-11 | KRW 3.430,00 | -0,15 % | KRW 3.435,00 | KRW 3.435,00 | KRW 3.370,00 | 4,79K |
| 2026-09-10 | KRW 3.435,00 | 0,00 % | KRW 3.420,00 | KRW 3.435,00 | KRW 3.360,00 | 6,43K |
| 2026-09-09 | KRW 3.435,00 | 0,00 % | KRW 3.435,00 | KRW 3.450,00 | KRW 3.420,00 | 774 |
| 2026-09-08 | KRW 3.435,00 | -0,15 % | KRW 3.405,00 | KRW 3.435,00 | KRW 3.380,00 | 9,82K |
| 2026-09-07 | KRW 3.440,00 | +0,15 % | KRW 3.405,00 | KRW 3.465,00 | KRW 3.405,00 | 693 |
| 2026-09-04 | KRW 3.435,00 | +1,78 % | KRW 3.380,00 | KRW 3.455,00 | KRW 3.380,00 | 3,21K |
| 2026-09-03 | KRW 3.375,00 | -0,74 % | KRW 3.395,00 | KRW 3.460,00 | KRW 3.360,00 | 4,46K |
| 2026-09-02 | KRW 3.400,00 | +0,29 % | KRW 3.345,00 | KRW 3.465,00 | KRW 3.345,00 | 3,62K |
| 2026-09-01 | KRW 3.390,00 | -0,88 % | KRW 3.370,00 | KRW 3.420,00 | KRW 3.365,00 | 7,27K |
| 2026-08-31 | KRW 3.420,00 | -0,44 % | KRW 3.435,00 | KRW 3.435,00 | KRW 3.380,00 | 4,43K |
| 2026-08-28 | KRW 3.435,00 | +1,03 % | KRW 3.405,00 | KRW 3.455,00 | KRW 3.370,00 | 8,49K |
| 2026-08-27 | KRW 3.400,00 | -0,15 % | KRW 3.415,00 | KRW 3.415,00 | KRW 3.365,00 | 4,35K |
| 2026-08-26 | KRW 3.405,00 | +0,29 % | KRW 3.395,00 | KRW 3.410,00 | KRW 3.340,00 | 28,73K |
| 2026-08-25 | KRW 3.395,00 | -0,73 % | KRW 3.410,00 | KRW 3.410,00 | KRW 3.310,00 | 4,78K |
| 2026-08-24 | KRW 3.420,00 | +1,03 % | KRW 3.385,00 | KRW 3.420,00 | KRW 3.325,00 | 11,63K |
| 2026-08-21 | KRW 3.385,00 | -1,74 % | KRW 3.445,00 | KRW 3.445,00 | KRW 3.305,00 | 25,00K |
| 2026-08-20 | KRW 3.445,00 | +1,32 % | KRW 3.400,00 | KRW 3.445,00 | KRW 3.330,00 | 11,49K |
| 2026-08-19 | KRW 3.400,00 | -2,30 % | KRW 3.480,00 | KRW 3.550,00 | KRW 3.360,00 | 15,46K |
| 2026-08-18 | KRW 3.480,00 | +0,87 % | KRW 3.450,00 | KRW 3.495,00 | KRW 3.420,00 | 9,30K |
| 2026-08-14 | KRW 3.450,00 | +0,88 % | KRW 3.405,00 | KRW 3.455,00 | KRW 3.400,00 | 10,56K |
| 2026-08-13 | KRW 3.420,00 | -1,30 % | KRW 3.445,00 | KRW 3.450,00 | KRW 3.395,00 | 5,61K |
| 2026-08-12 | KRW 3.465,00 | -0,43 % | KRW 3.500,00 | KRW 3.500,00 | KRW 3.435,00 | 9,36K |
| 2026-08-11 | KRW 3.480,00 | +0,14 % | KRW 3.450,00 | KRW 3.500,00 | KRW 3.425,00 | 22,09K |
| 2026-08-10 | KRW 3.475,00 | +1,02 % | KRW 3.410,00 | KRW 3.475,00 | KRW 3.410,00 | 9,86K |
| 2026-08-07 | KRW 3.440,00 | +1,03 % | KRW 3.380,00 | KRW 3.455,00 | KRW 3.380,00 | 24,09K |
| 2026-08-06 | KRW 3.405,00 | -0,29 % | KRW 3.415,00 | KRW 3.440,00 | KRW 3.350,00 | 16,63K |
| 2026-08-05 | KRW 3.415,00 | +2,09 % | KRW 3.355,00 | KRW 3.420,00 | KRW 3.355,00 | 11,80K |
| 2026-08-04 | KRW 3.345,00 | +1,36 % | KRW 3.325,00 | KRW 3.350,00 | KRW 3.310,00 | 5,53K |
| 2026-08-03 | KRW 3.300,00 | +0,46 % | KRW 3.230,00 | KRW 3.330,00 | KRW 3.230,00 | 14,10K |
| 2026-07-31 | KRW 3.285,00 | +1,86 % | KRW 3.255,00 | KRW 3.290,00 | KRW 3.205,00 | 15,40K |
| 2026-07-30 | KRW 3.225,00 | +1,74 % | KRW 3.170,00 | KRW 3.265,00 | KRW 3.130,00 | 19,03K |
| 2026-07-29 | KRW 3.170,00 | -3,65 % | KRW 3.290,00 | KRW 3.315,00 | KRW 3.120,00 | 51,21K |
| 2026-07-28 | KRW 3.290,00 | -3,09 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.225,00 | 35,17K |
| 2026-07-27 | KRW 3.395,00 | +1,04 % | KRW 3.360,00 | KRW 3.420,00 | KRW 3.320,00 | 8,33K |
| 2026-07-24 | KRW 3.360,00 | -1,18 % | KRW 3.400,00 | KRW 3.410,00 | KRW 3.210,00 | 19,02K |
| 2026-07-23 | KRW 3.400,00 | +1,04 % | KRW 3.365,00 | KRW 3.415,00 | KRW 3.315,00 | 8,60K |
| 2026-07-22 | KRW 3.365,00 | 0,00 % | KRW 3.365,00 | KRW 3.410,00 | KRW 3.305,00 | 25,56K |
| 2026-07-21 | KRW 3.365,00 | +1,82 % | KRW 3.305,00 | KRW 3.375,00 | KRW 3.220,00 | 12,02K |
| 2026-07-20 | KRW 3.305,00 | -2,22 % | KRW 3.290,00 | KRW 3.350,00 | KRW 3.245,00 | 32,92K |
| 2026-07-16 | KRW 3.380,00 | 0,00 % | KRW 3.380,00 | KRW 3.390,00 | KRW 3.310,00 | 14,96K |
| 2026-07-15 | KRW 3.380,00 | +2,58 % | KRW 3.300,00 | KRW 3.380,00 | KRW 3.250,00 | 11,55K |
| 2026-07-14 | KRW 3.295,00 | +0,46 % | KRW 3.255,00 | KRW 3.320,00 | KRW 3.230,00 | 99,45K |
| 2026-07-13 | KRW 3.280,00 | -1,94 % | KRW 3.355,00 | KRW 3.370,00 | KRW 3.230,00 | 13,42K |
| 2026-07-10 | KRW 3.345,00 | +1,83 % | KRW 3.200,00 | KRW 3.360,00 | KRW 3.200,00 | 20,73K |
| 2026-07-09 | KRW 3.285,00 | 0,00 % | KRW 3.295,00 | KRW 3.310,00 | KRW 3.200,00 | 25,15K |
| 2026-07-08 | KRW 3.285,00 | -0,45 % | KRW 3.300,00 | KRW 3.340,00 | KRW 3.220,00 | 27,49K |
| 2026-07-07 | KRW 3.300,00 | 0,00 % | KRW 3.310,00 | KRW 3.320,00 | KRW 3.250,00 | 13,99K |
| 2026-07-06 | KRW 3.300,00 | +0,61 % | KRW 3.280,00 | KRW 3.300,00 | KRW 3.230,00 | 19,08K |
| 2026-07-03 | KRW 3.280,00 | +2,02 % | KRW 3.220,00 | KRW 3.285,00 | KRW 3.180,00 | 24,06K |
| 2026-07-02 | KRW 3.215,00 | -0,16 % | KRW 3.220,00 | KRW 3.265,00 | KRW 3.160,00 | 16,56K |
| 2026-07-01 | KRW 3.220,00 | +1,74 % | KRW 3.150,00 | KRW 3.250,00 | KRW 3.140,00 | 36,26K |
| 2026-06-30 | KRW 3.165,00 | 0,00 % | KRW 3.140,00 | KRW 3.170,00 | KRW 3.125,00 | 10,42K |
| 2026-06-29 | KRW 3.165,00 | +5,32 % | KRW 3.005,00 | KRW 3.170,00 | KRW 2.980,00 | 21,65K |
| 2026-06-26 | KRW 3.005,00 | -2,59 % | KRW 3.060,00 | KRW 3.080,00 | KRW 2.945,00 | 65,87K |
| 2026-06-25 | KRW 3.085,00 | +1,15 % | KRW 3.065,00 | KRW 3.105,00 | KRW 3.010,00 | 21,00K |
| 2026-06-24 | KRW 3.050,00 | -2,24 % | KRW 3.130,00 | KRW 3.175,00 | KRW 2.985,00 | 38,89K |
| 2026-06-23 | KRW 3.120,00 | -3,70 % | KRW 3.245,00 | KRW 3.245,00 | KRW 3.065,00 | 31,84K |
| 2026-06-22 | KRW 3.240,00 | -1,37 % | KRW 3.280,00 | KRW 3.300,00 | KRW 3.200,00 | 7,66K |
| 2026-06-19 | KRW 3.285,00 | -1,79 % | KRW 3.350,00 | KRW 3.350,00 | KRW 3.225,00 | 10,46K |
| 2026-06-18 | KRW 3.345,00 | -1,33 % | KRW 3.320,00 | KRW 3.345,00 | KRW 3.295,00 | 6,81K |
| 2026-06-17 | KRW 3.390,00 | +0,74 % | KRW 3.380,00 | KRW 3.390,00 | KRW 3.315,00 | 3,59K |
| 2026-06-16 | KRW 3.365,00 | +0,45 % | KRW 3.355,00 | KRW 3.425,00 | KRW 3.285,00 | 16,58K |
| 2026-06-15 | KRW 3.350,00 | +2,92 % | KRW 3.310,00 | KRW 3.400,00 | KRW 3.235,00 | 27,23K |
| 2026-06-12 | KRW 3.255,00 | +0,31 % | KRW 3.250,00 | KRW 3.325,00 | KRW 3.250,00 | 49,80K |
| 2026-06-11 | KRW 3.245,00 | +0,78 % | KRW 3.225,00 | KRW 3.325,00 | KRW 3.185,00 | 16,84K |
| 2026-06-10 | KRW 3.220,00 | -0,92 % | KRW 3.225,00 | KRW 3.255,00 | KRW 3.165,00 | 10,71K |
| 2026-06-09 | KRW 3.250,00 | +3,50 % | KRW 3.160,00 | KRW 3.270,00 | KRW 3.145,00 | 28,83K |
| 2026-06-08 | KRW 3.140,00 | -1,57 % | KRW 3.125,00 | KRW 3.205,00 | KRW 3.095,00 | 28,40K |
| 2026-06-05 | KRW 3.190,00 | -4,78 % | KRW 3.350,00 | KRW 3.400,00 | KRW 3.175,00 | 36,94K |
| 2026-06-04 | KRW 3.350,00 | +1,21 % | KRW 3.310,00 | KRW 3.380,00 | KRW 3.255,00 | 23,72K |
| 2026-06-02 | KRW 3.310,00 | -2,65 % | KRW 3.495,00 | KRW 3.525,00 | KRW 3.150,00 | 39,64K |
| 2026-06-01 | KRW 3.400,00 | -3,00 % | KRW 3.510,00 | KRW 3.550,00 | KRW 3.310,00 | 44,24K |
| 2026-05-29 | KRW 3.505,00 | -2,50 % | KRW 3.595,00 | KRW 3.595,00 | KRW 3.450,00 | 31,34K |
| 2026-05-28 | KRW 3.595,00 | +0,70 % | KRW 3.570,00 | KRW 3.625,00 | KRW 3.480,00 | 59,42K |
| 2026-05-27 | KRW 3.570,00 | -3,51 % | KRW 3.735,00 | KRW 3.735,00 | KRW 3.550,00 | 39,01K |
| 2026-05-26 | KRW 3.700,00 | +0,41 % | KRW 3.700,00 | KRW 3.745,00 | KRW 3.645,00 | 55,02K |
| 2026-05-22 | KRW 3.685,00 | +1,66 % | KRW 3.625,00 | KRW 3.685,00 | KRW 3.625,00 | 7,54K |