SEOJIN SYSTEM CO.,LTD 178320
KRX · Südkorea · Elektronische Technologie
KRW 40.250,00+1.850,00 (+4,82 %)
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 40.250,00 | +4,82 % | KRW 38.450,00 | KRW 40.400,00 | KRW 37.700,00 | 1,39M |
| 2026-09-30 | KRW 38.400,00 | +3,92 % | KRW 37.450,00 | KRW 40.400,00 | KRW 37.400,00 | 2,47M |
| 2026-09-29 | KRW 36.950,00 | +2,92 % | KRW 35.750,00 | KRW 37.350,00 | KRW 35.100,00 | 1,58M |
| 2026-09-28 | KRW 35.900,00 | +11,66 % | KRW 33.550,00 | KRW 37.550,00 | KRW 33.500,00 | 3,19M |
| 2026-09-23 | KRW 32.150,00 | +2,06 % | KRW 31.900,00 | KRW 32.350,00 | KRW 31.250,00 | 617,76K |
| 2026-09-22 | KRW 31.500,00 | -3,08 % | KRW 32.900,00 | KRW 33.050,00 | KRW 31.200,00 | 998,18K |
| 2026-09-21 | KRW 32.500,00 | -3,99 % | KRW 33.950,00 | KRW 33.950,00 | KRW 32.100,00 | 1,03M |
| 2026-09-18 | KRW 33.850,00 | -1,17 % | KRW 35.000,00 | KRW 35.000,00 | KRW 33.250,00 | 1,13M |
| 2026-09-17 | KRW 34.250,00 | -4,60 % | KRW 36.450,00 | KRW 36.500,00 | KRW 34.100,00 | 916,83K |
| 2026-09-16 | KRW 35.900,00 | +0,84 % | KRW 35.600,00 | KRW 36.950,00 | KRW 35.100,00 | 715,30K |
| 2026-09-15 | KRW 35.600,00 | +2,01 % | KRW 34.600,00 | KRW 36.100,00 | KRW 34.050,00 | 388,95K |
| 2026-09-14 | KRW 34.900,00 | -2,38 % | KRW 35.400,00 | KRW 35.400,00 | KRW 34.300,00 | 374,01K |
| 2026-09-11 | KRW 35.750,00 | -2,72 % | KRW 35.550,00 | KRW 36.000,00 | KRW 35.250,00 | 450,33K |
| 2026-09-10 | KRW 36.750,00 | +0,96 % | KRW 35.950,00 | KRW 37.100,00 | KRW 35.500,00 | 799,88K |
| 2026-09-09 | KRW 36.400,00 | +4,00 % | KRW 35.100,00 | KRW 36.450,00 | KRW 35.100,00 | 563,25K |
| 2026-09-08 | KRW 35.000,00 | -4,37 % | KRW 37.050,00 | KRW 38.350,00 | KRW 35.000,00 | 848,10K |
| 2026-09-07 | KRW 36.600,00 | +8,77 % | KRW 34.450,00 | KRW 37.600,00 | KRW 34.150,00 | 1,32M |
| 2026-09-04 | KRW 33.650,00 | +1,36 % | KRW 33.700,00 | KRW 34.300,00 | KRW 33.150,00 | 520,22K |
| 2026-09-03 | KRW 33.200,00 | -0,60 % | KRW 34.050,00 | KRW 34.450,00 | KRW 32.500,00 | 670,26K |
| 2026-09-02 | KRW 33.400,00 | -9,24 % | KRW 35.500,00 | KRW 35.600,00 | KRW 33.350,00 | 1,34M |
| 2026-09-01 | KRW 36.800,00 | -5,64 % | KRW 39.100,00 | KRW 39.100,00 | KRW 36.750,00 | 1,27M |
| 2026-08-31 | KRW 39.000,00 | +0,13 % | KRW 38.850,00 | KRW 39.400,00 | KRW 36.600,00 | 936,55K |
| 2026-08-28 | KRW 38.950,00 | -5,80 % | KRW 40.700,00 | KRW 41.700,00 | KRW 38.800,00 | 1,23M |
| 2026-08-27 | KRW 41.350,00 | +11,16 % | KRW 37.750,00 | KRW 41.450,00 | KRW 37.600,00 | 2,82M |
| 2026-08-26 | KRW 37.200,00 | -3,13 % | KRW 37.900,00 | KRW 38.900,00 | KRW 36.500,00 | 687,30K |
| 2026-08-25 | KRW 38.400,00 | +0,66 % | KRW 37.950,00 | KRW 38.550,00 | KRW 35.650,00 | 668,00K |
| 2026-08-24 | KRW 38.150,00 | +5,24 % | KRW 36.250,00 | KRW 38.850,00 | KRW 35.800,00 | 840,88K |
| 2026-08-21 | KRW 36.250,00 | -6,57 % | KRW 38.000,00 | KRW 38.550,00 | KRW 35.800,00 | 828,88K |
| 2026-08-20 | KRW 38.800,00 | +1,44 % | KRW 38.500,00 | KRW 40.400,00 | KRW 37.300,00 | 1,03M |
| 2026-08-19 | KRW 38.250,00 | +3,24 % | KRW 35.500,00 | KRW 39.350,00 | KRW 34.050,00 | 1,28M |
| 2026-08-18 | KRW 37.050,00 | +0,27 % | KRW 36.600,00 | KRW 40.200,00 | KRW 36.550,00 | 2,11M |
| 2026-08-14 | KRW 36.950,00 | 0,00 % | KRW 37.300,00 | KRW 37.800,00 | KRW 35.250,00 | 1,26M |
| 2026-08-13 | KRW 36.950,00 | -0,81 % | KRW 38.800,00 | KRW 39.400,00 | KRW 36.850,00 | 1,14M |
| 2026-08-12 | KRW 37.250,00 | -2,74 % | KRW 38.250,00 | KRW 38.300,00 | KRW 37.050,00 | 534,25K |
| 2026-08-11 | KRW 38.300,00 | +2,27 % | KRW 36.950,00 | KRW 39.850,00 | KRW 35.400,00 | 938,53K |
| 2026-08-10 | KRW 37.450,00 | +9,82 % | KRW 34.500,00 | KRW 37.450,00 | KRW 33.650,00 | 856,16K |
| 2026-08-07 | KRW 34.100,00 | -3,94 % | KRW 36.200,00 | KRW 37.400,00 | KRW 33.000,00 | 885,84K |
| 2026-08-06 | KRW 35.500,00 | -5,33 % | KRW 36.700,00 | KRW 37.600,00 | KRW 34.800,00 | 519,61K |
| 2026-08-05 | KRW 37.500,00 | +1,90 % | KRW 38.200,00 | KRW 38.700,00 | KRW 36.250,00 | 596,04K |
| 2026-08-04 | KRW 36.800,00 | +11,01 % | KRW 34.050,00 | KRW 37.600,00 | KRW 33.600,00 | 973,07K |
| 2026-08-03 | KRW 33.150,00 | +0,45 % | KRW 32.000,00 | KRW 35.250,00 | KRW 31.350,00 | 672,85K |
| 2026-07-31 | KRW 33.000,00 | +18,28 % | KRW 30.800,00 | KRW 33.500,00 | KRW 30.100,00 | 1,02M |
| 2026-07-30 | KRW 27.900,00 | -5,58 % | KRW 27.300,00 | KRW 30.100,00 | KRW 27.300,00 | 809,70K |
| 2026-07-29 | KRW 29.550,00 | -10,59 % | KRW 33.850,00 | KRW 34.250,00 | KRW 27.700,00 | 1,45M |
| 2026-07-28 | KRW 33.050,00 | -16,96 % | KRW 37.550,00 | KRW 37.550,00 | KRW 31.850,00 | 922,02K |
| 2026-07-27 | KRW 39.800,00 | +2,05 % | KRW 39.800,00 | KRW 40.950,00 | KRW 38.900,00 | 603,86K |
| 2026-07-24 | KRW 39.000,00 | -8,24 % | KRW 41.200,00 | KRW 41.400,00 | KRW 38.250,00 | 893,44K |
| 2026-07-23 | KRW 42.500,00 | +17,24 % | KRW 37.200,00 | KRW 42.700,00 | KRW 36.700,00 | 1,21M |
| 2026-07-22 | KRW 36.250,00 | +0,14 % | KRW 37.700,00 | KRW 39.500,00 | KRW 36.150,00 | 656,03K |
| 2026-07-21 | KRW 36.200,00 | -1,09 % | KRW 35.700,00 | KRW 36.600,00 | KRW 33.550,00 | 1,18M |
| 2026-07-20 | KRW 36.600,00 | -6,87 % | KRW 37.900,00 | KRW 38.550,00 | KRW 36.050,00 | 638,42K |
| 2026-07-16 | KRW 39.300,00 | -6,32 % | KRW 40.200,00 | KRW 42.200,00 | KRW 39.000,00 | 558,29K |
| 2026-07-15 | KRW 41.950,00 | +11,27 % | KRW 39.050,00 | KRW 42.050,00 | KRW 37.200,00 | 2,06M |
| 2026-07-14 | KRW 37.700,00 | -3,95 % | KRW 39.300,00 | KRW 39.900,00 | KRW 36.000,00 | 1,25M |
| 2026-07-13 | KRW 39.250,00 | -17,11 % | KRW 47.550,00 | KRW 47.800,00 | KRW 38.650,00 | 1,88M |
| 2026-07-10 | KRW 47.350,00 | +13,55 % | KRW 42.900,00 | KRW 49.500,00 | KRW 42.700,00 | 1,13M |
| 2026-07-09 | KRW 41.700,00 | -4,36 % | KRW 43.700,00 | KRW 44.800,00 | KRW 40.300,00 | 1,15M |
| 2026-07-08 | KRW 43.600,00 | -4,70 % | KRW 45.750,00 | KRW 49.000,00 | KRW 42.400,00 | 1,32M |
| 2026-07-07 | KRW 45.750,00 | -2,56 % | KRW 47.000,00 | KRW 48.350,00 | KRW 44.600,00 | 842,66K |
| 2026-07-06 | KRW 46.950,00 | -7,76 % | KRW 50.900,00 | KRW 51.100,00 | KRW 44.900,00 | 1,39M |
| 2026-07-03 | KRW 50.900,00 | -1,74 % | KRW 51.900,00 | KRW 53.000,00 | KRW 48.450,00 | 920,41K |
| 2026-07-02 | KRW 51.800,00 | -8,16 % | KRW 55.200,00 | KRW 57.200,00 | KRW 51.300,00 | 1,76M |
| 2026-07-01 | KRW 56.400,00 | +7,43 % | KRW 54.000,00 | KRW 57.800,00 | KRW 54.000,00 | 1,58M |
| 2026-06-30 | KRW 52.500,00 | -0,57 % | KRW 52.900,00 | KRW 54.200,00 | KRW 49.900,00 | 1,30M |
| 2026-06-29 | KRW 52.800,00 | +8,09 % | KRW 48.750,00 | KRW 52.900,00 | KRW 48.050,00 | 1,41M |
| 2026-06-26 | KRW 48.850,00 | -8,00 % | KRW 52.300,00 | KRW 53.600,00 | KRW 48.100,00 | 1,30M |
| 2026-06-25 | KRW 53.100,00 | -4,32 % | KRW 56.000,00 | KRW 56.200,00 | KRW 50.100,00 | 1,87M |
| 2026-06-24 | KRW 55.500,00 | -2,12 % | KRW 56.700,00 | KRW 57.800,00 | KRW 52.600,00 | 1,65M |
| 2026-06-23 | KRW 56.700,00 | -14,61 % | KRW 65.000,00 | KRW 65.400,00 | KRW 56.700,00 | 2,01M |
| 2026-06-22 | KRW 66.400,00 | -1,63 % | KRW 67.500,00 | KRW 68.600,00 | KRW 63.000,00 | 1,50M |
| 2026-06-19 | KRW 67.500,00 | -2,32 % | KRW 69.200,00 | KRW 71.900,00 | KRW 65.200,00 | 1,15M |
| 2026-06-18 | KRW 69.100,00 | +0,29 % | KRW 68.900,00 | KRW 70.900,00 | KRW 65.800,00 | 1,03M |
| 2026-06-17 | KRW 68.900,00 | -7,27 % | KRW 73.700,00 | KRW 73.700,00 | KRW 68.600,00 | 1,19M |
| 2026-06-16 | KRW 74.300,00 | -4,99 % | KRW 77.800,00 | KRW 78.000,00 | KRW 69.600,00 | 2,35M |
| 2026-06-15 | KRW 78.200,00 | +4,13 % | KRW 75.200,00 | KRW 79.400,00 | KRW 73.000,00 | 1,66M |
| 2026-06-12 | KRW 75.100,00 | +0,81 % | KRW 77.000,00 | KRW 78.300,00 | KRW 69.100,00 | 2,69M |
| 2026-06-11 | KRW 74.500,00 | +6,89 % | KRW 66.500,00 | KRW 78.900,00 | KRW 65.000,00 | 2,82M |
| 2026-06-10 | KRW 69.700,00 | -5,30 % | KRW 72.000,00 | KRW 76.500,00 | KRW 66.600,00 | 3,54K |
| 2026-06-09 | KRW 73.600,00 | +13,23 % | KRW 65.600,00 | KRW 74.700,00 | KRW 64.700,00 | 1,41M |
| 2026-06-08 | KRW 65.000,00 | -7,28 % | KRW 64.300,00 | KRW 68.300,00 | KRW 63.300,00 | 1,12M |
| 2026-06-05 | KRW 70.100,00 | +1,30 % | KRW 62.600,00 | KRW 72.700,00 | KRW 62.600,00 | 2,52M |
| 2026-06-04 | KRW 69.200,00 | -4,68 % | KRW 71.800,00 | KRW 74.100,00 | KRW 68.500,00 | 1,62M |
| 2026-06-02 | KRW 72.600,00 | -3,33 % | KRW 80.000,00 | KRW 81.300,00 | KRW 68.300,00 | 2,12M |
| 2026-06-01 | KRW 75.100,00 | -3,22 % | KRW 78.000,00 | KRW 79.400,00 | KRW 71.600,00 | 1,98M |
| 2026-05-29 | KRW 77.600,00 | -3,96 % | KRW 83.000,00 | KRW 83.000,00 | KRW 71.500,00 | 3,12M |
| 2026-05-28 | KRW 80.800,00 | +2,54 % | KRW 81.900,00 | KRW 83.300,00 | KRW 77.200,00 | 2,95M |
| 2026-05-27 | KRW 78.800,00 | +0,25 % | KRW 79.400,00 | KRW 81.800,00 | KRW 76.300,00 | 1,83M |
| 2026-05-26 | KRW 78.600,00 | +1,68 % | KRW 79.700,00 | KRW 82.000,00 | KRW 76.200,00 | 1,78M |
| 2026-05-22 | KRW 77.300,00 | +7,06 % | KRW 72.700,00 | KRW 78.400,00 | KRW 72.300,00 | 2,21M |
| 2026-05-21 | KRW 72.200,00 | +9,89 % | KRW 66.800,00 | KRW 74.700,00 | KRW 66.500,00 | 1,90M |