Shin Steel Co., Ltd. 162300
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 2.080,00-35,00 (-1,65 %)
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 2.080,00 | -1,65 % | KRW 2.115,00 | KRW 2.115,00 | KRW 2.050,00 | 502,56K |
| 2026-10-01 | KRW 2.115,00 | -6,42 % | KRW 2.365,00 | KRW 2.445,00 | KRW 2.040,00 | 1,90M |
| 2026-09-30 | KRW 2.260,00 | +7,36 % | KRW 2.310,00 | KRW 2.475,00 | KRW 2.250,00 | 7,51M |
| 2026-09-29 | KRW 2.105,00 | -3,44 % | KRW 2.170,00 | KRW 2.200,00 | KRW 2.070,00 | 416,55K |
| 2026-09-28 | KRW 2.180,00 | 0,00 % | KRW 2.170,00 | KRW 2.230,00 | KRW 2.150,00 | 481,16K |
| 2026-09-23 | KRW 2.180,00 | -2,68 % | KRW 2.240,00 | KRW 2.255,00 | KRW 2.150,00 | 595,38K |
| 2026-09-22 | KRW 2.240,00 | -5,88 % | KRW 2.380,00 | KRW 2.540,00 | KRW 2.195,00 | 2,60M |
| 2026-09-21 | KRW 2.380,00 | -3,64 % | KRW 2.470,00 | KRW 2.535,00 | KRW 2.345,00 | 778,31K |
| 2026-09-18 | KRW 2.470,00 | -1,20 % | KRW 2.545,00 | KRW 2.550,00 | KRW 2.420,00 | 511,74K |
| 2026-09-17 | KRW 2.500,00 | -1,19 % | KRW 2.540,00 | KRW 2.585,00 | KRW 2.450,00 | 793,34K |
| 2026-09-16 | KRW 2.530,00 | -4,71 % | KRW 2.680,00 | KRW 2.715,00 | KRW 2.505,00 | 1,25M |
| 2026-09-15 | KRW 2.655,00 | -7,17 % | KRW 2.765,00 | KRW 2.880,00 | KRW 2.530,00 | 2,83M |
| 2026-09-14 | KRW 2.860,00 | +2,69 % | KRW 2.780,00 | KRW 2.860,00 | KRW 2.770,00 | 684,72K |
| 2026-09-11 | KRW 2.785,00 | +0,36 % | KRW 2.785,00 | KRW 2.855,00 | KRW 2.740,00 | 949,43K |
| 2026-09-10 | KRW 2.775,00 | +0,36 % | KRW 2.635,00 | KRW 2.775,00 | KRW 2.620,00 | 1,74M |
| 2026-09-09 | KRW 2.765,00 | +11,94 % | KRW 2.505,00 | KRW 3.155,00 | KRW 2.385,00 | 38,99M |
| 2026-09-08 | KRW 2.470,00 | +16,24 % | KRW 2.170,00 | KRW 2.720,00 | KRW 2.130,00 | 26,70M |
| 2026-09-07 | KRW 2.125,00 | +0,95 % | KRW 2.210,00 | KRW 2.435,00 | KRW 2.035,00 | 14,01M |
| 2026-09-04 | KRW 2.105,00 | 0,00 % | KRW 2.215,00 | KRW 2.240,00 | KRW 1.980,00 | 8,45M |
| 2026-09-03 | KRW 2.105,00 | +29,86 % | KRW 1.689,00 | KRW 2.105,00 | KRW 1.689,00 | 5,46M |
| 2026-09-02 | KRW 1.621,00 | -0,73 % | KRW 1.630,00 | KRW 1.650,00 | KRW 1.600,00 | 43,44K |
| 2026-09-01 | KRW 1.633,00 | -0,85 % | KRW 1.691,00 | KRW 1.691,00 | KRW 1.610,00 | 63,68K |
| 2026-08-31 | KRW 1.647,00 | -0,72 % | KRW 1.659,00 | KRW 1.659,00 | KRW 1.620,00 | 54,33K |
| 2026-08-28 | KRW 1.659,00 | +0,24 % | KRW 1.650,00 | KRW 1.700,00 | KRW 1.630,00 | 187,63K |
| 2026-08-27 | KRW 1.655,00 | +3,24 % | KRW 1.603,00 | KRW 1.675,00 | KRW 1.573,00 | 116,95K |
| 2026-08-26 | KRW 1.603,00 | +1,78 % | KRW 1.577,00 | KRW 1.680,00 | KRW 1.522,00 | 189,14K |
| 2026-08-25 | KRW 1.575,00 | +1,48 % | KRW 1.537,00 | KRW 1.600,00 | KRW 1.525,00 | 113,94K |
| 2026-08-24 | KRW 1.552,00 | -4,20 % | KRW 1.620,00 | KRW 1.649,00 | KRW 1.552,00 | 163,65K |
| 2026-08-21 | KRW 1.620,00 | -4,37 % | KRW 1.651,00 | KRW 1.734,00 | KRW 1.620,00 | 278,96K |
| 2026-08-20 | KRW 1.694,00 | +2,29 % | KRW 1.656,00 | KRW 1.850,00 | KRW 1.649,00 | 1,28M |
| 2026-08-19 | KRW 1.656,00 | -1,72 % | KRW 1.650,00 | KRW 1.698,00 | KRW 1.615,00 | 248,47K |
| 2026-08-18 | KRW 1.685,00 | -4,10 % | KRW 1.810,00 | KRW 1.900,00 | KRW 1.680,00 | 652,55K |
| 2026-08-14 | KRW 1.757,00 | -8,01 % | KRW 1.924,00 | KRW 1.924,00 | KRW 1.757,00 | 717,73K |
| 2026-08-13 | KRW 1.910,00 | -0,26 % | KRW 1.940,00 | KRW 2.150,00 | KRW 1.862,00 | 4,83M |
| 2026-08-12 | KRW 1.915,00 | 0,00 % | KRW 1.915,00 | KRW 2.050,00 | KRW 1.856,00 | 2,66M |
| 2026-08-11 | KRW 1.915,00 | -3,58 % | KRW 1.998,00 | KRW 2.220,00 | KRW 1.902,00 | 7,86M |
| 2026-08-10 | KRW 1.986,00 | +7,24 % | KRW 2.120,00 | KRW 2.230,00 | KRW 1.796,00 | 13,15M |
| 2026-08-07 | KRW 1.852,00 | +29,96 % | KRW 1.413,00 | KRW 1.852,00 | KRW 1.413,00 | 5,04M |
| 2026-08-06 | KRW 1.425,00 | -1,04 % | KRW 1.479,00 | KRW 1.479,00 | KRW 1.416,00 | 11,40K |
| 2026-08-05 | KRW 1.440,00 | 0,00 % | KRW 1.450,00 | KRW 1.475,00 | KRW 1.437,00 | 10,79K |
| 2026-08-04 | KRW 1.440,00 | +0,07 % | KRW 1.395,00 | KRW 1.472,00 | KRW 1.395,00 | 21,48K |
| 2026-08-03 | KRW 1.439,00 | +2,42 % | KRW 1.406,00 | KRW 1.450,00 | KRW 1.370,00 | 8,76K |
| 2026-07-31 | KRW 1.405,00 | +0,36 % | KRW 1.405,00 | KRW 1.454,00 | KRW 1.335,00 | 58,06K |
| 2026-07-30 | KRW 1.400,00 | -0,78 % | KRW 1.350,00 | KRW 1.477,00 | KRW 1.350,00 | 22,95K |
| 2026-07-29 | KRW 1.411,00 | -2,15 % | KRW 1.403,00 | KRW 1.500,00 | KRW 1.367,00 | 33,49K |
| 2026-07-28 | KRW 1.442,00 | -4,25 % | KRW 1.506,00 | KRW 1.512,00 | KRW 1.420,00 | 14,74K |
| 2026-07-27 | KRW 1.506,00 | -0,66 % | KRW 1.518,00 | KRW 1.555,00 | KRW 1.480,00 | 18,93K |
| 2026-07-24 | KRW 1.516,00 | -0,20 % | KRW 1.518,00 | KRW 1.545,00 | KRW 1.516,00 | 13,98K |
| 2026-07-23 | KRW 1.519,00 | +0,07 % | KRW 1.530,00 | KRW 1.555,00 | KRW 1.515,00 | 21,35K |
| 2026-07-22 | KRW 1.518,00 | +3,20 % | KRW 1.471,00 | KRW 1.545,00 | KRW 1.471,00 | 24,18K |
| 2026-07-21 | KRW 1.471,00 | +4,62 % | KRW 1.335,00 | KRW 1.589,00 | KRW 1.335,00 | 166,57K |
| 2026-07-20 | KRW 1.406,00 | -6,52 % | KRW 1.529,00 | KRW 1.529,00 | KRW 1.401,00 | 14,46K |
| 2026-07-16 | KRW 1.504,00 | +4,23 % | KRW 1.474,00 | KRW 1.529,00 | KRW 1.450,00 | 35,70K |
| 2026-07-15 | KRW 1.443,00 | +1,33 % | KRW 1.435,00 | KRW 1.474,00 | KRW 1.412,00 | 22,24K |
| 2026-07-14 | KRW 1.424,00 | -1,73 % | KRW 1.361,00 | KRW 1.449,00 | KRW 1.361,00 | 129,19K |
| 2026-07-13 | KRW 1.449,00 | -6,40 % | KRW 1.548,00 | KRW 1.548,00 | KRW 1.431,00 | 63,99K |
| 2026-07-10 | KRW 1.548,00 | -0,71 % | KRW 1.530,00 | KRW 1.585,00 | KRW 1.525,00 | 57,89K |
| 2026-07-09 | KRW 1.559,00 | -4,41 % | KRW 1.550,00 | KRW 1.621,00 | KRW 1.547,00 | 75,64K |
| 2026-07-08 | KRW 1.631,00 | -2,92 % | KRW 1.670,00 | KRW 1.684,00 | KRW 1.550,00 | 99,09K |
| 2026-07-07 | KRW 1.680,00 | -4,44 % | KRW 1.701,00 | KRW 1.830,00 | KRW 1.670,00 | 82,07K |
| 2026-07-06 | KRW 1.758,00 | -3,25 % | KRW 1.817,00 | KRW 1.830,00 | KRW 1.731,00 | 71,64K |
| 2026-07-03 | KRW 1.817,00 | -0,76 % | KRW 1.848,00 | KRW 1.863,00 | KRW 1.803,00 | 49,59K |
| 2026-07-02 | KRW 1.831,00 | -1,56 % | KRW 1.860,00 | KRW 1.884,00 | KRW 1.801,00 | 62,50K |
| 2026-07-01 | KRW 1.860,00 | +0,54 % | KRW 1.833,00 | KRW 1.880,00 | KRW 1.832,00 | 62,29K |
| 2026-06-30 | KRW 1.850,00 | +2,04 % | KRW 1.800,00 | KRW 1.850,00 | KRW 1.775,00 | 32,05K |
| 2026-06-29 | KRW 1.813,00 | +2,03 % | KRW 1.762,00 | KRW 1.849,00 | KRW 1.728,00 | 81,56K |
| 2026-06-26 | KRW 1.777,00 | -2,63 % | KRW 1.825,00 | KRW 1.839,00 | KRW 1.756,00 | 138,01K |
| 2026-06-25 | KRW 1.825,00 | -2,72 % | KRW 1.905,00 | KRW 1.905,00 | KRW 1.772,00 | 179,53K |
| 2026-06-24 | KRW 1.876,00 | +4,80 % | KRW 1.790,00 | KRW 1.889,00 | KRW 1.788,00 | 179,63K |
| 2026-06-23 | KRW 1.790,00 | +0,67 % | KRW 1.750,00 | KRW 1.890,00 | KRW 1.750,00 | 389,51K |
| 2026-06-22 | KRW 1.778,00 | +1,83 % | KRW 1.740,00 | KRW 1.878,00 | KRW 1.718,00 | 214,03K |
| 2026-06-19 | KRW 1.746,00 | -3,70 % | KRW 1.813,00 | KRW 1.875,00 | KRW 1.740,00 | 87,27K |
| 2026-06-18 | KRW 1.813,00 | +4,20 % | KRW 1.775,00 | KRW 1.870,00 | KRW 1.655,00 | 213,04K |
| 2026-06-17 | KRW 1.740,00 | +5,33 % | KRW 1.684,00 | KRW 2.055,00 | KRW 1.684,00 | 1,16M |
| 2026-06-16 | KRW 1.652,00 | -6,35 % | KRW 1.772,00 | KRW 1.772,00 | KRW 1.630,00 | 113,60K |
| 2026-06-15 | KRW 1.764,00 | +5,00 % | KRW 1.680,00 | KRW 1.764,00 | KRW 1.665,00 | 67,09K |
| 2026-06-12 | KRW 1.680,00 | +3,26 % | KRW 1.613,00 | KRW 1.694,00 | KRW 1.595,00 | 49,11K |
| 2026-06-11 | KRW 1.627,00 | +0,25 % | KRW 1.623,00 | KRW 1.660,00 | KRW 1.600,00 | 31,01K |
| 2026-06-10 | KRW 1.623,00 | +0,56 % | KRW 1.617,00 | KRW 1.679,00 | KRW 1.581,00 | 76,77K |
| 2026-06-09 | KRW 1.614,00 | 0,00 % | KRW 1.615,00 | KRW 1.728,00 | KRW 1.614,00 | 92,23K |
| 2026-06-08 | KRW 1.614,00 | +0,37 % | KRW 1.572,00 | KRW 1.635,00 | KRW 1.502,00 | 102,75K |
| 2026-06-05 | KRW 1.608,00 | -8,38 % | KRW 1.770,00 | KRW 1.770,00 | KRW 1.595,00 | 75,69K |
| 2026-06-04 | KRW 1.755,00 | +1,04 % | KRW 1.800,00 | KRW 1.863,00 | KRW 1.654,00 | 309,73K |
| 2026-06-02 | KRW 1.737,00 | +8,70 % | KRW 1.551,00 | KRW 1.748,00 | KRW 1.551,00 | 252,55K |
| 2026-06-01 | KRW 1.598,00 | +5,83 % | KRW 1.510,00 | KRW 1.660,00 | KRW 1.510,00 | 219,81K |
| 2026-05-29 | KRW 1.510,00 | -3,45 % | KRW 1.551,00 | KRW 1.580,00 | KRW 1.457,00 | 105,66K |
| 2026-05-28 | KRW 1.564,00 | -0,19 % | KRW 1.575,00 | KRW 1.597,00 | KRW 1.547,00 | 70,07K |
| 2026-05-27 | KRW 1.567,00 | -3,92 % | KRW 1.576,00 | KRW 1.630,00 | KRW 1.554,00 | 67,75K |
| 2026-05-26 | KRW 1.631,00 | 0,00 % | KRW 1.638,00 | KRW 1.659,00 | KRW 1.625,00 | 58,94K |
| 2026-05-22 | KRW 1.631,00 | +2,77 % | KRW 1.574,00 | KRW 1.645,00 | KRW 1.574,00 | 65,30K |