Shin Hwa Contech Co.Ltd. 187270
KRX · Südkorea · Elektronische Technologie
KRW 2.930,000,00 (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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.930,00 | 0,00 % | KRW 2.930,00 | KRW 2.940,00 | KRW 2.915,00 | 4,06K |
| 2026-10-01 | KRW 2.930,00 | +3,90 % | KRW 2.985,00 | KRW 2.985,00 | KRW 2.775,00 | 8,42K |
| 2026-09-30 | KRW 2.820,00 | +0,18 % | KRW 2.980,00 | KRW 2.980,00 | KRW 2.770,00 | 5,02K |
| 2026-09-29 | KRW 2.815,00 | -1,05 % | KRW 2.985,00 | KRW 2.985,00 | KRW 2.775,00 |
| 3,42K |
| 2026-09-28 | KRW 2.845,00 | +1,25 % | KRW 2.810,00 | KRW 2.850,00 | KRW 2.780,00 | 7,29K |
| 2026-09-23 | KRW 2.810,00 | -4,42 % | KRW 2.910,00 | KRW 2.970,00 | KRW 2.785,00 | 24,75K |
| 2026-09-22 | KRW 2.940,00 | -1,34 % | KRW 3.060,00 | KRW 3.060,00 | KRW 2.920,00 | 4,90K |
| 2026-09-21 | KRW 2.980,00 | -1,81 % | KRW 3.115,00 | KRW 3.115,00 | KRW 2.950,00 | 5,28K |
| 2026-09-18 | KRW 3.035,00 | -0,16 % | KRW 3.005,00 | KRW 3.070,00 | KRW 2.990,00 | 2,17K |
| 2026-09-17 | KRW 3.040,00 | -0,16 % | KRW 3.100,00 | KRW 3.100,00 | KRW 2.995,00 | 1,81K |
| 2026-09-16 | KRW 3.045,00 | +0,83 % | KRW 3.190,00 | KRW 3.190,00 | KRW 2.995,00 | 2,63K |
| 2026-09-15 | KRW 3.020,00 | +0,17 % | KRW 3.075,00 | KRW 3.130,00 | KRW 3.010,00 | 1,82K |
| 2026-09-14 | KRW 3.015,00 | -3,21 % | KRW 3.000,00 | KRW 3.110,00 | KRW 2.975,00 | 6,17K |
| 2026-09-11 | KRW 3.115,00 | -1,42 % | KRW 3.185,00 | KRW 3.185,00 | KRW 3.055,00 | 4,12K |
| 2026-09-10 | KRW 3.160,00 | +0,48 % | KRW 3.120,00 | KRW 3.165,00 | KRW 3.080,00 | 2,76K |
| 2026-09-09 | KRW 3.145,00 | -0,32 % | KRW 3.170,00 | KRW 3.170,00 | KRW 3.105,00 | 1,88K |
| 2026-09-08 | KRW 3.155,00 | 0,00 % | KRW 3.150,00 | KRW 3.190,00 | KRW 3.110,00 | 2,22K |
| 2026-09-07 | KRW 3.155,00 | 0,00 % | KRW 3.155,00 | KRW 3.170,00 | KRW 3.105,00 | 3,26K |
| 2026-09-04 | KRW 3.155,00 | -0,47 % | KRW 3.170,00 | KRW 3.170,00 | KRW 3.090,00 | 3,22K |
| 2026-09-03 | KRW 3.170,00 | +2,59 % | KRW 3.190,00 | KRW 3.190,00 | KRW 3.050,00 | 4,92K |
| 2026-09-02 | KRW 3.090,00 | +0,49 % | KRW 3.075,00 | KRW 3.100,00 | KRW 3.030,00 | 7,76K |
| 2026-09-01 | KRW 3.075,00 | -0,32 % | KRW 3.085,00 | KRW 3.195,00 | KRW 3.005,00 | 2,87K |
| 2026-08-31 | KRW 3.085,00 | +0,82 % | KRW 3.060,00 | KRW 3.115,00 | KRW 3.000,00 | 2,72K |
| 2026-08-28 | KRW 3.060,00 | -1,45 % | KRW 3.075,00 | KRW 3.140,00 | KRW 3.010,00 | 4,89K |
| 2026-08-27 | KRW 3.105,00 | +0,32 % | KRW 3.070,00 | KRW 3.190,00 | KRW 3.000,00 | 3,94K |
| 2026-08-26 | KRW 3.095,00 | 0,00 % | KRW 3.110,00 | KRW 3.195,00 | KRW 3.040,00 | 5,75K |
| 2026-08-25 | KRW 3.095,00 | +0,65 % | KRW 3.140,00 | KRW 3.140,00 | KRW 3.050,00 | 3,20K |
| 2026-08-24 | KRW 3.075,00 | 0,00 % | KRW 3.040,00 | KRW 3.090,00 | KRW 2.990,00 | 2,98K |
| 2026-08-21 | KRW 3.075,00 | -0,16 % | KRW 3.085,00 | KRW 3.085,00 | KRW 3.005,00 | 13,02K |
| 2026-08-20 | KRW 3.080,00 | +0,65 % | KRW 3.040,00 | KRW 3.140,00 | KRW 3.015,00 | 9,05K |
| 2026-08-19 | KRW 3.060,00 | +2,17 % | KRW 2.955,00 | KRW 3.090,00 | KRW 2.850,00 | 14,02K |
| 2026-08-18 | KRW 2.995,00 | +0,84 % | KRW 2.985,00 | KRW 3.060,00 | KRW 2.940,00 | 26,83K |
| 2026-08-14 | KRW 2.970,00 | +0,68 % | KRW 3.030,00 | KRW 3.060,00 | KRW 2.940,00 | 6,92K |
| 2026-08-13 | KRW 2.950,00 | -0,51 % | KRW 3.040,00 | KRW 3.040,00 | KRW 2.885,00 | 10,39K |
| 2026-08-12 | KRW 2.965,00 | 0,00 % | KRW 2.945,00 | KRW 3.010,00 | KRW 2.945,00 | 11,12K |
| 2026-08-11 | KRW 2.965,00 | +2,24 % | KRW 2.890,00 | KRW 2.985,00 | KRW 2.845,00 | 4,77K |
| 2026-08-10 | KRW 2.900,00 | +3,39 % | KRW 2.805,00 | KRW 2.950,00 | KRW 2.750,00 | 24,22K |
| 2026-08-07 | KRW 2.805,00 | -1,41 % | KRW 2.820,00 | KRW 2.980,00 | KRW 2.735,00 | 4,81K |
| 2026-08-06 | KRW 2.845,00 | +0,18 % | KRW 2.840,00 | KRW 2.900,00 | KRW 2.720,00 | 2,96K |
| 2026-08-05 | KRW 2.840,00 | +3,27 % | KRW 2.800,00 | KRW 2.840,00 | KRW 2.750,00 | 13,78K |
| 2026-08-04 | KRW 2.750,00 | +4,76 % | KRW 2.570,00 | KRW 2.785,00 | KRW 2.570,00 | 7,05K |
| 2026-08-03 | KRW 2.625,00 | +0,19 % | KRW 2.620,00 | KRW 2.625,00 | KRW 2.500,00 | 20,19K |
| 2026-07-31 | KRW 2.620,00 | +5,43 % | KRW 2.600,00 | KRW 2.630,00 | KRW 2.530,00 | 4,47K |
| 2026-07-30 | KRW 2.485,00 | +0,20 % | KRW 2.480,00 | KRW 2.600,00 | KRW 2.400,00 | 4,96K |
| 2026-07-29 | KRW 2.480,00 | -5,88 % | KRW 2.625,00 | KRW 2.680,00 | KRW 2.400,00 | 25,63K |
| 2026-07-28 | KRW 2.635,00 | -6,39 % | KRW 2.795,00 | KRW 2.795,00 | KRW 2.605,00 | 9,73K |
| 2026-07-27 | KRW 2.815,00 | +1,81 % | KRW 2.720,00 | KRW 2.815,00 | KRW 2.695,00 | 28,30K |
| 2026-07-24 | KRW 2.765,00 | -2,12 % | KRW 2.825,00 | KRW 2.825,00 | KRW 2.665,00 | 14,63K |
| 2026-07-23 | KRW 2.825,00 | +3,48 % | KRW 2.730,00 | KRW 2.860,00 | KRW 2.690,00 | 22,61K |
| 2026-07-22 | KRW 2.730,00 | -1,97 % | KRW 2.790,00 | KRW 2.820,00 | KRW 2.730,00 | 13,11K |
| 2026-07-21 | KRW 2.785,00 | -2,62 % | KRW 2.890,00 | KRW 2.900,00 | KRW 2.715,00 | 13,94K |
| 2026-07-20 | KRW 2.860,00 | -1,04 % | KRW 3.040,00 | KRW 3.040,00 | KRW 2.820,00 | 3,18K |
| 2026-07-16 | KRW 2.890,00 | +1,94 % | KRW 2.835,00 | KRW 2.945,00 | KRW 2.800,00 | 5,99K |
| 2026-07-15 | KRW 2.835,00 | +0,89 % | KRW 2.865,00 | KRW 2.925,00 | KRW 2.795,00 | 5,71K |
| 2026-07-14 | KRW 2.810,00 | -3,27 % | KRW 2.905,00 | KRW 2.910,00 | KRW 2.720,00 | 20,75K |
| 2026-07-13 | KRW 2.905,00 | -1,19 % | KRW 2.940,00 | KRW 2.990,00 | KRW 2.880,00 | 3,40K |
| 2026-07-10 | KRW 2.940,00 | +6,14 % | KRW 2.770,00 | KRW 2.940,00 | KRW 2.750,00 | 9,18K |
| 2026-07-09 | KRW 2.770,00 | -2,29 % | KRW 2.820,00 | KRW 2.920,00 | KRW 2.695,00 | 21,65K |
| 2026-07-08 | KRW 2.835,00 | -2,24 % | KRW 2.880,00 | KRW 2.950,00 | KRW 2.835,00 | 24,26K |
| 2026-07-07 | KRW 2.900,00 | -1,36 % | KRW 2.905,00 | KRW 2.985,00 | KRW 2.850,00 | 16,47K |
| 2026-07-06 | KRW 2.940,00 | -2,33 % | KRW 3.065,00 | KRW 3.065,00 | KRW 2.890,00 | 7,59K |
| 2026-07-03 | KRW 3.010,00 | +0,67 % | KRW 3.050,00 | KRW 3.050,00 | KRW 2.925,00 | 10,52K |
| 2026-07-02 | KRW 2.990,00 | -0,33 % | KRW 2.965,00 | KRW 3.035,00 | KRW 2.900,00 | 21,75K |
| 2026-07-01 | KRW 3.000,00 | +0,33 % | KRW 2.950,00 | KRW 3.045,00 | KRW 2.905,00 | 14,59K |
| 2026-06-30 | KRW 2.990,00 | +0,84 % | KRW 3.000,00 | KRW 3.040,00 | KRW 2.905,00 | 3,12K |
| 2026-06-29 | KRW 2.965,00 | +5,89 % | KRW 2.840,00 | KRW 2.990,00 | KRW 2.840,00 | 25,20K |
| 2026-06-26 | KRW 2.800,00 | -5,08 % | KRW 2.950,00 | KRW 3.040,00 | KRW 2.745,00 | 27,73K |
| 2026-06-25 | KRW 2.950,00 | -2,32 % | KRW 3.030,00 | KRW 3.060,00 | KRW 2.940,00 | 17,75K |
| 2026-06-24 | KRW 3.020,00 | 0,00 % | KRW 3.020,00 | KRW 3.080,00 | KRW 2.970,00 | 10,07K |
| 2026-06-23 | KRW 3.020,00 | -4,43 % | KRW 3.100,00 | KRW 3.155,00 | KRW 2.950,00 | 31,28K |
| 2026-06-22 | KRW 3.160,00 | -1,10 % | KRW 3.195,00 | KRW 3.205,00 | KRW 3.060,00 | 11,80K |
| 2026-06-19 | KRW 3.195,00 | -2,74 % | KRW 3.280,00 | KRW 3.290,00 | KRW 3.120,00 | 17,01K |
| 2026-06-18 | KRW 3.285,00 | -4,37 % | KRW 3.410,00 | KRW 3.410,00 | KRW 3.280,00 | 13,63K |
| 2026-06-17 | KRW 3.435,00 | +2,69 % | KRW 3.345,00 | KRW 3.445,00 | KRW 3.305,00 | 7,10K |
| 2026-06-16 | KRW 3.345,00 | -2,05 % | KRW 3.415,00 | KRW 3.450,00 | KRW 3.315,00 | 11,90K |
| 2026-06-15 | KRW 3.415,00 | -1,01 % | KRW 3.455,00 | KRW 3.600,00 | KRW 3.410,00 | 10,73K |
| 2026-06-12 | KRW 3.450,00 | +2,53 % | KRW 3.380,00 | KRW 3.530,00 | KRW 3.380,00 | 5,09K |
| 2026-06-11 | KRW 3.365,00 | +2,75 % | KRW 3.230,00 | KRW 3.570,00 | KRW 3.230,00 | 29,07K |
| 2026-06-10 | KRW 3.275,00 | -1,21 % | KRW 3.300,00 | KRW 3.425,00 | KRW 3.200,00 | 453 |
| 2026-06-09 | KRW 3.315,00 | +1,69 % | KRW 3.260,00 | KRW 3.400,00 | KRW 3.235,00 | 9,11K |
| 2026-06-08 | KRW 3.260,00 | -4,40 % | KRW 3.200,00 | KRW 3.395,00 | KRW 3.070,00 | 52,76K |
| 2026-06-05 | KRW 3.410,00 | -3,40 % | KRW 3.490,00 | KRW 3.590,00 | KRW 3.380,00 | 16,33K |
| 2026-06-04 | KRW 3.530,00 | -0,28 % | KRW 3.505,00 | KRW 3.650,00 | KRW 3.485,00 | 31,05K |
| 2026-06-02 | KRW 3.540,00 | 0,00 % | KRW 3.505,00 | KRW 3.590,00 | KRW 3.405,00 | 20,23K |
| 2026-06-01 | KRW 3.540,00 | +1,00 % | KRW 3.535,00 | KRW 3.615,00 | KRW 3.430,00 | 39,17K |
| 2026-05-29 | KRW 3.505,00 | +0,72 % | KRW 3.500,00 | KRW 3.670,00 | KRW 3.405,00 | 35,02K |
| 2026-05-28 | KRW 3.480,00 | -1,14 % | KRW 3.520,00 | KRW 3.555,00 | KRW 3.355,00 | 35,88K |
| 2026-05-27 | KRW 3.520,00 | -2,90 % | KRW 3.600,00 | KRW 3.680,00 | KRW 3.505,00 | 34,00K |
| 2026-05-26 | KRW 3.625,00 | +0,55 % | KRW 3.635,00 | KRW 3.690,00 | KRW 3.565,00 | 22,11K |
| 2026-05-22 | KRW 3.605,00 | +3,00 % | KRW 3.510,00 | KRW 3.685,00 | KRW 3.500,00 | 29,61K |