Samyang Corporation 145990
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 46.000,000,00 (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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 46.000,00 | 0,00 % | KRW 45.850,00 | KRW 46.200,00 | KRW 45.500,00 | 2,33K |
| 2026-09-29 | KRW 46.000,00 | 0,00 % | KRW 46.000,00 | KRW 46.150,00 | KRW 44.950,00 | 11,32K |
| 2026-09-28 | KRW 46.000,00 | +0,88 % | KRW 45.300,00 | KRW 46.250,00 | KRW 45.000,00 | 5,32K |
| 2026-09-23 | KRW 45.600,00 | -0,44 % | KRW 45.700,00 | KRW 46.100,00 | KRW 45.200,00 | 4,32K |
| 2026-09-22 | KRW 45.800,00 | -0,43 % | KRW 46.300,00 | KRW 46.300,00 | KRW 45.000,00 | 7,67K |
| 2026-09-21 | KRW 46.000,00 | -2,54 % | KRW 47.000,00 | KRW 47.100,00 | KRW 46.000,00 | 2,15K |
| 2026-09-18 | KRW 47.200,00 | -1,05 % | KRW 47.400,00 | KRW 47.950,00 | KRW 47.050,00 | 69,76K |
| 2026-09-17 | KRW 47.700,00 | -0,52 % | KRW 47.500,00 | KRW 47.750,00 | KRW 46.900,00 | 9,14K |
| 2026-09-16 | KRW 47.950,00 | +0,95 % | KRW 47.500,00 | KRW 47.950,00 | KRW 46.800,00 | 6,57K |
| 2026-09-15 | KRW 47.500,00 | -1,25 % | KRW 48.150,00 | KRW 48.300,00 | KRW 46.950,00 | 7,72K |
| 2026-09-14 | KRW 48.100,00 | +0,73 % | KRW 48.350,00 | KRW 48.350,00 | KRW 47.900,00 | 5,63K |
| 2026-09-11 | KRW 47.750,00 | -0,93 % | KRW 48.200,00 | KRW 48.350,00 | KRW 47.300,00 | 9,09K |
| 2026-09-10 | KRW 48.200,00 | +0,52 % | KRW 48.050,00 | KRW 48.400,00 | KRW 47.500,00 | 5,20K |
| 2026-09-09 | KRW 47.950,00 | +0,21 % | KRW 47.750,00 | KRW 48.200,00 | KRW 47.600,00 | 2,67K |
| 2026-09-08 | KRW 47.850,00 | +1,70 % | KRW 47.350,00 | KRW 48.300,00 | KRW 46.800,00 | 13,39K |
| 2026-09-07 | KRW 47.050,00 | +0,97 % | KRW 46.800,00 | KRW 47.500,00 | KRW 46.200,00 | 6,43K |
| 2026-09-04 | KRW 46.600,00 | -1,69 % | KRW 47.400,00 | KRW 47.500,00 | KRW 46.600,00 | 3,71K |
| 2026-09-03 | KRW 47.400,00 | +0,85 % | KRW 46.900,00 | KRW 47.500,00 | KRW 46.550,00 | 17,23K |
| 2026-09-02 | KRW 47.000,00 | +0,64 % | KRW 46.850,00 | KRW 47.100,00 | KRW 46.050,00 | 8,03K |
| 2026-09-01 | KRW 46.700,00 | +1,63 % | KRW 46.250,00 | KRW 46.800,00 | KRW 46.000,00 | 7,62K |
| 2026-08-31 | KRW 45.950,00 | 0,00 % | KRW 45.950,00 | KRW 46.000,00 | KRW 45.350,00 | 3,47K |
| 2026-08-28 | KRW 45.950,00 | +2,00 % | KRW 45.400,00 | KRW 45.950,00 | KRW 44.750,00 | 7,95K |
| 2026-08-27 | KRW 45.050,00 | -1,64 % | KRW 45.800,00 | KRW 45.950,00 | KRW 45.000,00 | 3,60K |
| 2026-08-26 | KRW 45.800,00 | +0,88 % | KRW 45.500,00 | KRW 45.800,00 | KRW 45.000,00 | 5,61K |
| 2026-08-25 | KRW 45.400,00 | +0,33 % | KRW 45.650,00 | KRW 45.650,00 | KRW 44.800,00 | 4,29K |
| 2026-08-24 | KRW 45.250,00 | +0,11 % | KRW 45.950,00 | KRW 45.950,00 | KRW 44.800,00 | 9,28K |
| 2026-08-21 | KRW 45.200,00 | -0,55 % | KRW 44.950,00 | KRW 46.150,00 | KRW 44.200,00 | 16,32K |
| 2026-08-20 | KRW 45.450,00 | +0,89 % | KRW 45.300,00 | KRW 45.500,00 | KRW 44.550,00 | 9,67K |
| 2026-08-19 | KRW 45.050,00 | -1,42 % | KRW 44.400,00 | KRW 46.000,00 | KRW 44.400,00 | 7,97K |
| 2026-08-18 | KRW 45.700,00 | +0,33 % | KRW 46.000,00 | KRW 46.000,00 | KRW 44.850,00 | 10,72K |
| 2026-08-14 | KRW 45.550,00 | +2,82 % | KRW 44.500,00 | KRW 45.550,00 | KRW 44.400,00 | 10,14K |
| 2026-08-13 | KRW 44.300,00 | -0,67 % | KRW 44.900,00 | KRW 44.950,00 | KRW 44.000,00 | 4,93K |
| 2026-08-12 | KRW 44.600,00 | -1,00 % | KRW 44.700,00 | KRW 44.900,00 | KRW 44.450,00 | 4,43K |
| 2026-08-11 | KRW 45.050,00 | -0,55 % | KRW 45.450,00 | KRW 45.500,00 | KRW 44.700,00 | 6,41K |
| 2026-08-10 | KRW 45.300,00 | +0,11 % | KRW 45.350,00 | KRW 45.400,00 | KRW 44.750,00 | 6,92K |
| 2026-08-07 | KRW 45.250,00 | 0,00 % | KRW 44.750,00 | KRW 45.500,00 | KRW 44.750,00 | 10,01K |
| 2026-08-06 | KRW 45.250,00 | -0,11 % | KRW 44.600,00 | KRW 45.500,00 | KRW 44.600,00 | 13,97K |
| 2026-08-05 | KRW 45.300,00 | +3,54 % | KRW 43.900,00 | KRW 45.400,00 | KRW 43.900,00 | 16,36K |
| 2026-08-04 | KRW 43.750,00 | +1,39 % | KRW 42.600,00 | KRW 43.900,00 | KRW 42.600,00 | 8,61K |
| 2026-08-03 | KRW 43.150,00 | -2,49 % | KRW 44.000,00 | KRW 44.450,00 | KRW 42.700,00 | 4,12K |
| 2026-07-31 | KRW 44.250,00 | +3,87 % | KRW 43.400,00 | KRW 44.250,00 | KRW 42.400,00 | 14,26K |
| 2026-07-30 | KRW 42.600,00 | +0,59 % | KRW 41.600,00 | KRW 43.500,00 | KRW 41.600,00 | 12,71K |
| 2026-07-29 | KRW 42.350,00 | -2,64 % | KRW 44.300,00 | KRW 44.350,00 | KRW 41.700,00 | 14,78K |
| 2026-07-28 | KRW 43.500,00 | -2,03 % | KRW 43.100,00 | KRW 44.400,00 | KRW 42.850,00 | 9,92K |
| 2026-07-27 | KRW 44.400,00 | -1,11 % | KRW 45.200,00 | KRW 45.200,00 | KRW 44.000,00 | 5,10K |
| 2026-07-24 | KRW 44.900,00 | +0,11 % | KRW 43.850,00 | KRW 45.150,00 | KRW 43.850,00 | 7,11K |
| 2026-07-23 | KRW 44.850,00 | +5,53 % | KRW 43.150,00 | KRW 45.000,00 | KRW 42.500,00 | 17,17K |
| 2026-07-22 | KRW 42.500,00 | -1,85 % | KRW 43.200,00 | KRW 43.850,00 | KRW 42.500,00 | 5,45K |
| 2026-07-21 | KRW 43.300,00 | -3,02 % | KRW 41.900,00 | KRW 43.950,00 | KRW 41.900,00 | 17,15K |
| 2026-07-20 | KRW 44.650,00 | -1,22 % | KRW 45.500,00 | KRW 45.500,00 | KRW 43.600,00 | 5,30K |
| 2026-07-16 | KRW 45.200,00 | +0,78 % | KRW 45.150,00 | KRW 45.500,00 | KRW 44.700,00 | 8,64K |
| 2026-07-15 | KRW 44.850,00 | +2,40 % | KRW 43.700,00 | KRW 45.200,00 | KRW 43.000,00 | 16,21K |
| 2026-07-14 | KRW 43.800,00 | -4,89 % | KRW 45.950,00 | KRW 45.950,00 | KRW 43.800,00 | 9,35K |
| 2026-07-13 | KRW 46.050,00 | 0,00 % | KRW 45.600,00 | KRW 46.300,00 | KRW 45.250,00 | 9,76K |
| 2026-07-10 | KRW 46.050,00 | 0,00 % | KRW 45.800,00 | KRW 46.300,00 | KRW 45.200,00 | 17,44K |
| 2026-07-09 | KRW 46.050,00 | -0,22 % | KRW 46.000,00 | KRW 46.300,00 | KRW 44.600,00 | 19,25K |
| 2026-07-08 | KRW 46.150,00 | -1,60 % | KRW 45.800,00 | KRW 46.450,00 | KRW 45.400,00 | 19,59K |
| 2026-07-07 | KRW 46.900,00 | +1,30 % | KRW 46.300,00 | KRW 47.050,00 | KRW 46.050,00 | 34,42K |
| 2026-07-06 | KRW 46.300,00 | +1,98 % | KRW 46.100,00 | KRW 46.600,00 | KRW 45.400,00 | 11,69K |
| 2026-07-03 | KRW 45.400,00 | +1,00 % | KRW 45.700,00 | KRW 46.000,00 | KRW 43.700,00 | 13,68K |
| 2026-07-02 | KRW 44.950,00 | +2,16 % | KRW 43.950,00 | KRW 46.050,00 | KRW 43.300,00 | 46,52K |
| 2026-07-01 | KRW 44.000,00 | +0,46 % | KRW 43.900,00 | KRW 44.150,00 | KRW 42.650,00 | 7,96K |
| 2026-06-30 | KRW 43.800,00 | -0,79 % | KRW 43.050,00 | KRW 44.200,00 | KRW 42.800,00 | 10,52K |
| 2026-06-29 | KRW 44.150,00 | +3,40 % | KRW 42.650,00 | KRW 44.250,00 | KRW 42.400,00 | 19,23K |
| 2026-06-26 | KRW 42.700,00 | -1,95 % | KRW 43.500,00 | KRW 43.500,00 | KRW 41.500,00 | 23,26K |
| 2026-06-25 | KRW 43.550,00 | +4,44 % | KRW 42.000,00 | KRW 44.350,00 | KRW 41.750,00 | 26,53K |
| 2026-06-24 | KRW 41.700,00 | +0,48 % | KRW 41.150,00 | KRW 42.200,00 | KRW 40.900,00 | 12,24K |
| 2026-06-23 | KRW 41.500,00 | 0,00 % | KRW 41.200,00 | KRW 42.300,00 | KRW 40.750,00 | 13,35K |
| 2026-06-22 | KRW 41.500,00 | -0,72 % | KRW 42.000,00 | KRW 42.800,00 | KRW 41.500,00 | 8,31K |
| 2026-06-19 | KRW 41.800,00 | -2,79 % | KRW 43.100,00 | KRW 43.250,00 | KRW 41.800,00 | 17,56K |
| 2026-06-18 | KRW 43.000,00 | -1,15 % | KRW 43.600,00 | KRW 43.650,00 | KRW 42.950,00 | 7,82K |
| 2026-06-17 | KRW 43.500,00 | -1,58 % | KRW 44.600,00 | KRW 44.600,00 | KRW 43.500,00 | 5,55K |
| 2026-06-16 | KRW 44.200,00 | 0,00 % | KRW 44.600,00 | KRW 44.600,00 | KRW 43.500,00 | 6,10K |
| 2026-06-15 | KRW 44.200,00 | +0,34 % | KRW 44.400,00 | KRW 44.550,00 | KRW 43.800,00 | 11,20K |
| 2026-06-12 | KRW 44.050,00 | +0,80 % | KRW 43.700,00 | KRW 44.400,00 | KRW 43.700,00 | 6,68K |
| 2026-06-11 | KRW 43.700,00 | +2,94 % | KRW 43.300,00 | KRW 44.150,00 | KRW 41.800,00 | 20,42K |
| 2026-06-10 | KRW 42.450,00 | +0,24 % | KRW 43.000,00 | KRW 43.000,00 | KRW 41.850,00 | 5,39K |
| 2026-06-09 | KRW 42.350,00 | +1,68 % | KRW 41.650,00 | KRW 43.350,00 | KRW 41.550,00 | 8,29K |
| 2026-06-08 | KRW 41.650,00 | -2,46 % | KRW 42.300,00 | KRW 42.850,00 | KRW 41.000,00 | 11,19K |
| 2026-06-05 | KRW 42.700,00 | -1,27 % | KRW 43.250,00 | KRW 43.250,00 | KRW 42.700,00 | 8,45K |
| 2026-06-04 | KRW 43.250,00 | +0,35 % | KRW 43.400,00 | KRW 43.950,00 | KRW 42.850,00 | 6,91K |
| 2026-06-02 | KRW 43.100,00 | -2,27 % | KRW 43.150,00 | KRW 45.600,00 | KRW 42.450,00 | 8,60K |
| 2026-06-01 | KRW 44.100,00 | +2,44 % | KRW 43.500,00 | KRW 45.700,00 | KRW 43.150,00 | 17,23K |
| 2026-05-29 | KRW 43.050,00 | +1,41 % | KRW 42.950,00 | KRW 43.200,00 | KRW 42.050,00 | 5,84K |
| 2026-05-28 | KRW 42.450,00 | -1,51 % | KRW 43.100,00 | KRW 43.250,00 | KRW 42.050,00 | 5,98K |
| 2026-05-27 | KRW 43.100,00 | -2,27 % | KRW 44.050,00 | KRW 44.250,00 | KRW 42.900,00 | 11,68K |
| 2026-05-26 | KRW 44.100,00 | -1,89 % | KRW 46.150,00 | KRW 46.150,00 | KRW 43.800,00 | 7,03K |
| 2026-05-22 | KRW 44.950,00 | +3,21 % | KRW 44.000,00 | KRW 45.000,00 | KRW 43.700,00 | 8,81K |
| 2026-05-21 | KRW 43.550,00 | +0,93 % | KRW 43.300,00 | KRW 43.950,00 | KRW 43.300,00 | 7,32K |
| 2026-05-20 | KRW 43.150,00 | -2,27 % | KRW 44.700,00 | KRW 44.700,00 | KRW 42.950,00 | 13,82K |