SGA Solutions Co., Ltd. 184230
KRX · Südkorea · Technologiedienstleistungen
KRW 2.050,00+10,00 (+0,49 %)
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 2.050,00 | +0,49 % | KRW 2.020,00 | KRW 2.070,00 | KRW 2.010,00 | 44,84K |
| 2026-10-01 | KRW 2.040,00 | +0,99 % | KRW 2.005,00 | KRW 2.080,00 | KRW 1.984,00 | 57,90K |
| 2026-09-30 | KRW 2.020,00 | -0,49 % | KRW 2.030,00 | KRW 2.080,00 | KRW 2.020,00 | 59,55K |
| 2026-09-29 | KRW 2.030,00 | -4,69 % | KRW 2.190,00 | KRW 2.190,00 | KRW 2.025,00 | 48,50K |
| 2026-09-28 | KRW 2.130,00 | +0,95 % | KRW 2.110,00 | KRW 2.175,00 | KRW 2.070,00 | 102,70K |
| 2026-09-23 | KRW 2.110,00 | +0,72 % | KRW 2.095,00 | KRW 2.230,00 | KRW 2.055,00 | 164,36K |
| 2026-09-22 | KRW 2.095,00 | -1,41 % | KRW 2.125,00 | KRW 2.200,00 | KRW 2.060,00 | 103,41K |
| 2026-09-21 | KRW 2.125,00 | -4,71 % | KRW 2.290,00 | KRW 2.290,00 | KRW 2.105,00 | 320,97K |
| 2026-09-18 | KRW 2.230,00 | +4,45 % | KRW 2.180,00 | KRW 2.395,00 | KRW 2.100,00 | 502,65K |
| 2026-09-17 | KRW 2.135,00 | -2,29 % | KRW 2.185,00 | KRW 2.250,00 | KRW 2.100,00 | 127,64K |
| 2026-09-16 | KRW 2.185,00 | -5,41 % | KRW 2.310,00 | KRW 2.350,00 | KRW 2.160,00 | 210,75K |
| 2026-09-15 | KRW 2.310,00 | +0,22 % | KRW 2.400,00 | KRW 2.475,00 | KRW 2.140,00 | 1,01M |
| 2026-09-14 | KRW 2.305,00 | +20,37 % | KRW 1.954,00 | KRW 2.360,00 | KRW 1.930,00 | 1,53M |
| 2026-09-11 | KRW 1.915,00 | +7,16 % | KRW 1.820,00 | KRW 2.105,00 | KRW 1.808,00 | 550,82K |
| 2026-09-10 | KRW 1.787,00 | -2,19 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.760,00 | 25,18K |
| 2026-09-09 | KRW 1.827,00 | +1,50 % | KRW 1.800,00 | KRW 1.836,00 | KRW 1.780,00 | 15,05K |
| 2026-09-08 | KRW 1.800,00 | -1,69 % | KRW 1.831,00 | KRW 1.850,00 | KRW 1.792,00 | 30,94K |
| 2026-09-07 | KRW 1.831,00 | -0,76 % | KRW 1.857,00 | KRW 1.869,00 | KRW 1.802,00 | 13,05K |
| 2026-09-04 | KRW 1.845,00 | +1,37 % | KRW 1.821,00 | KRW 1.871,00 | KRW 1.800,00 | 28,19K |
| 2026-09-03 | KRW 1.820,00 | -1,62 % | KRW 1.835,00 | KRW 1.870,00 | KRW 1.817,00 | 29,41K |
| 2026-09-02 | KRW 1.850,00 | -2,17 % | KRW 1.838,00 | KRW 1.891,00 | KRW 1.816,00 | 18,70K |
| 2026-09-01 | KRW 1.891,00 | -1,97 % | KRW 1.919,00 | KRW 1.946,00 | KRW 1.890,00 | 28,28K |
| 2026-08-31 | KRW 1.929,00 | -2,87 % | KRW 1.987,00 | KRW 1.987,00 | KRW 1.890,00 | 56,82K |
| 2026-08-28 | KRW 1.986,00 | +6,32 % | KRW 1.868,00 | KRW 2.170,00 | KRW 1.868,00 | 326,22K |
| 2026-08-27 | KRW 1.868,00 | -0,53 % | KRW 1.878,00 | KRW 1.906,00 | KRW 1.803,00 | 12,30K |
| 2026-08-26 | KRW 1.878,00 | +1,08 % | KRW 1.906,00 | KRW 1.906,00 | KRW 1.800,00 | 22,55K |
| 2026-08-25 | KRW 1.858,00 | -0,11 % | KRW 1.910,00 | KRW 1.910,00 | KRW 1.785,00 | 44,80K |
| 2026-08-24 | KRW 1.860,00 | 0,00 % | KRW 1.860,00 | KRW 1.920,00 | KRW 1.836,00 | 11,82K |
| 2026-08-21 | KRW 1.860,00 | -3,23 % | KRW 1.922,00 | KRW 1.925,00 | KRW 1.843,00 | 28,01K |
| 2026-08-20 | KRW 1.922,00 | +0,84 % | KRW 1.984,00 | KRW 1.984,00 | KRW 1.885,00 | 33,73K |
| 2026-08-19 | KRW 1.906,00 | -0,37 % | KRW 1.893,00 | KRW 1.989,00 | KRW 1.850,00 | 41,00K |
| 2026-08-18 | KRW 1.913,00 | -3,58 % | KRW 1.984,00 | KRW 2.010,00 | KRW 1.895,00 | 30,73K |
| 2026-08-14 | KRW 1.984,00 | +0,30 % | KRW 1.978,00 | KRW 2.015,00 | KRW 1.964,00 | 20,22K |
| 2026-08-13 | KRW 1.978,00 | -0,85 % | KRW 1.995,00 | KRW 2.015,00 | KRW 1.960,00 | 57,78K |
| 2026-08-12 | KRW 1.995,00 | -0,25 % | KRW 1.986,00 | KRW 2.090,00 | KRW 1.953,00 | 73,92K |
| 2026-08-11 | KRW 2.000,00 | -0,99 % | KRW 2.005,00 | KRW 2.040,00 | KRW 1.987,00 | 18,95K |
| 2026-08-10 | KRW 2.020,00 | +4,94 % | KRW 1.930,00 | KRW 2.045,00 | KRW 1.914,00 | 52,86K |
| 2026-08-07 | KRW 1.925,00 | -1,33 % | KRW 1.935,00 | KRW 1.982,00 | KRW 1.900,00 | 24,94K |
| 2026-08-06 | KRW 1.951,00 | -1,71 % | KRW 1.966,00 | KRW 1.970,00 | KRW 1.886,00 | 56,59K |
| 2026-08-05 | KRW 1.985,00 | +5,81 % | KRW 1.876,00 | KRW 1.986,00 | KRW 1.863,00 | 47,10K |
| 2026-08-04 | KRW 1.876,00 | +6,05 % | KRW 1.751,00 | KRW 1.880,00 | KRW 1.751,00 | 64,16K |
| 2026-08-03 | KRW 1.769,00 | +2,91 % | KRW 1.719,00 | KRW 1.800,00 | KRW 1.702,00 | 37,14K |
| 2026-07-31 | KRW 1.719,00 | +1,78 % | KRW 1.739,00 | KRW 1.780,00 | KRW 1.689,00 | 52,12K |
| 2026-07-30 | KRW 1.689,00 | +3,24 % | KRW 1.620,00 | KRW 1.800,00 | KRW 1.620,00 | 36,20K |
| 2026-07-29 | KRW 1.636,00 | -7,20 % | KRW 1.735,00 | KRW 1.803,00 | KRW 1.623,00 | 90,70K |
| 2026-07-28 | KRW 1.763,00 | -0,06 % | KRW 1.764,00 | KRW 1.837,00 | KRW 1.713,00 | 53,01K |
| 2026-07-27 | KRW 1.764,00 | 0,00 % | KRW 1.855,00 | KRW 1.855,00 | KRW 1.764,00 | 28,36K |
| 2026-07-24 | KRW 1.764,00 | -7,21 % | KRW 1.901,00 | KRW 1.901,00 | KRW 1.762,00 | 37,04K |
| 2026-07-23 | KRW 1.901,00 | +4,39 % | KRW 1.821,00 | KRW 1.998,00 | KRW 1.806,00 | 127,31K |
| 2026-07-22 | KRW 1.821,00 | +1,34 % | KRW 1.799,00 | KRW 1.884,00 | KRW 1.761,00 | 38,31K |
| 2026-07-21 | KRW 1.797,00 | -0,33 % | KRW 1.879,00 | KRW 1.879,00 | KRW 1.736,00 | 29,05K |
| 2026-07-20 | KRW 1.803,00 | -4,15 % | KRW 1.879,00 | KRW 1.879,00 | KRW 1.765,00 | 40,20K |
| 2026-07-16 | KRW 1.881,00 | +1,40 % | KRW 1.845,00 | KRW 1.889,00 | KRW 1.777,00 | 27,95K |
| 2026-07-15 | KRW 1.855,00 | +6,30 % | KRW 1.790,00 | KRW 1.880,00 | KRW 1.765,00 | 41,90K |
| 2026-07-14 | KRW 1.745,00 | 0,00 % | KRW 1.731,00 | KRW 1.749,00 | KRW 1.680,00 | 56,10K |
| 2026-07-13 | KRW 1.745,00 | -4,90 % | KRW 1.835,00 | KRW 2.000,00 | KRW 1.740,00 | 77,75K |
| 2026-07-10 | KRW 1.835,00 | +5,28 % | KRW 1.745,00 | KRW 1.851,00 | KRW 1.745,00 | 42,03K |
| 2026-07-09 | KRW 1.743,00 | +0,40 % | KRW 1.736,00 | KRW 1.816,00 | KRW 1.700,00 | 34,70K |
| 2026-07-08 | KRW 1.736,00 | -2,09 % | KRW 1.848,00 | KRW 1.848,00 | KRW 1.711,00 | 60,36K |
| 2026-07-07 | KRW 1.773,00 | -0,56 % | KRW 1.847,00 | KRW 1.847,00 | KRW 1.735,00 | 54,46K |
| 2026-07-06 | KRW 1.783,00 | -2,62 % | KRW 1.886,00 | KRW 1.886,00 | KRW 1.761,00 | 43,98K |
| 2026-07-03 | KRW 1.831,00 | +5,23 % | KRW 1.740,00 | KRW 1.850,00 | KRW 1.684,00 | 70,49K |
| 2026-07-02 | KRW 1.740,00 | -4,71 % | KRW 1.826,00 | KRW 1.848,00 | KRW 1.735,00 | 106,51K |
| 2026-07-01 | KRW 1.826,00 | -1,14 % | KRW 1.847,00 | KRW 1.874,00 | KRW 1.794,00 | 64,44K |
| 2026-06-30 | KRW 1.847,00 | -0,05 % | KRW 1.871,00 | KRW 1.934,00 | KRW 1.795,00 | 84,35K |
| 2026-06-29 | KRW 1.848,00 | +3,65 % | KRW 1.784,00 | KRW 1.870,00 | KRW 1.772,00 | 71,25K |
| 2026-06-26 | KRW 1.783,00 | +2,35 % | KRW 1.742,00 | KRW 1.818,00 | KRW 1.659,00 | 156,63K |
| 2026-06-25 | KRW 1.742,00 | -3,38 % | KRW 1.788,00 | KRW 1.836,00 | KRW 1.727,00 | 106,31K |
| 2026-06-24 | KRW 1.803,00 | -2,54 % | KRW 1.850,00 | KRW 1.894,00 | KRW 1.766,00 | 149,08K |
| 2026-06-23 | KRW 1.850,00 | -3,44 % | KRW 1.903,00 | KRW 1.943,00 | KRW 1.820,00 | 220,47K |
| 2026-06-22 | KRW 1.916,00 | +0,68 % | KRW 1.920,00 | KRW 1.944,00 | KRW 1.896,00 | 102,72K |
| 2026-06-19 | KRW 1.903,00 | -6,94 % | KRW 2.045,00 | KRW 2.045,00 | KRW 1.897,00 | 256,54K |
| 2026-06-18 | KRW 2.045,00 | -1,68 % | KRW 2.080,00 | KRW 2.080,00 | KRW 2.005,00 | 114,95K |
| 2026-06-17 | KRW 2.080,00 | +0,73 % | KRW 2.110,00 | KRW 2.150,00 | KRW 2.055,00 | 84,35K |
| 2026-06-16 | KRW 2.065,00 | -2,82 % | KRW 2.125,00 | KRW 2.185,00 | KRW 2.050,00 | 169,50K |
| 2026-06-15 | KRW 2.125,00 | -2,97 % | KRW 2.220,00 | KRW 2.285,00 | KRW 2.100,00 | 192,79K |
| 2026-06-12 | KRW 2.190,00 | +0,46 % | KRW 2.210,00 | KRW 2.290,00 | KRW 2.170,00 | 220,38K |
| 2026-06-11 | KRW 2.180,00 | -3,54 % | KRW 2.205,00 | KRW 2.235,00 | KRW 2.125,00 | 158,61K |
| 2026-06-10 | KRW 2.260,00 | -2,38 % | KRW 2.290,00 | KRW 2.360,00 | KRW 2.205,00 | 150 |
| 2026-06-09 | KRW 2.315,00 | -7,58 % | KRW 2.700,00 | KRW 2.700,00 | KRW 2.315,00 | 290,40K |
| 2026-06-08 | KRW 2.505,00 | -1,96 % | KRW 2.450,00 | KRW 2.505,00 | KRW 2.335,00 | 190,61K |
| 2026-06-05 | KRW 2.555,00 | -7,43 % | KRW 2.700,00 | KRW 2.710,00 | KRW 2.520,00 | 397,72K |
| 2026-06-04 | KRW 2.760,00 | -3,66 % | KRW 2.840,00 | KRW 2.965,00 | KRW 2.750,00 | 204,65K |
| 2026-06-02 | KRW 2.865,00 | -3,54 % | KRW 2.930,00 | KRW 2.940,00 | KRW 2.705,00 | 302,31K |
| 2026-06-01 | KRW 2.970,00 | -6,90 % | KRW 3.095,00 | KRW 3.110,00 | KRW 2.900,00 | 321,29K |
| 2026-05-29 | KRW 3.190,00 | -6,31 % | KRW 3.510,00 | KRW 3.700,00 | KRW 3.165,00 | 391,94K |
| 2026-05-28 | KRW 3.405,00 | -5,42 % | KRW 3.730,00 | KRW 3.730,00 | KRW 3.275,00 | 415,77K |
| 2026-05-27 | KRW 3.600,00 | -12,20 % | KRW 3.900,00 | KRW 4.000,00 | KRW 3.540,00 | 1,09M |
| 2026-05-26 | KRW 4.100,00 | +6,22 % | KRW 4.440,00 | KRW 4.700,00 | KRW 4.100,00 | 4,41M |
| 2026-05-22 | KRW 3.860,00 | +29,97 % | KRW 3.245,00 | KRW 3.860,00 | KRW 3.200,00 | 1,09M |