SEOYON E-HWA Co., Ltd. 200880
KRX · Südkorea · Produzierendes Gewerbe
KRW 11.020,00+150,00 (+1,38 %)
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 11.020,00 | +1,38 % | KRW 10.950,00 | KRW 11.100,00 | KRW 10.910,00 | 17,50K |
| 2026-09-30 | KRW 10.870,00 | +0,65 % | KRW 10.860,00 | KRW 10.950,00 | KRW 10.760,00 | 24,19K |
| 2026-09-29 | KRW 10.800,00 | -1,28 % | KRW 10.940,00 | KRW 10.950,00 | KRW 10.760,00 | 30,63K |
| 2026-09-28 | KRW 10.940,00 | +1,30 % | KRW 10.910,00 | KRW 10.990,00 | KRW 10.810,00 | 22,52K |
| 2026-09-23 | KRW 10.800,00 | -1,55 % | KRW 10.990,00 | KRW 10.990,00 | KRW 10.790,00 | 31,55K |
| 2026-09-22 | KRW 10.970,00 | +0,09 % | KRW 11.080,00 | KRW 11.150,00 | KRW 10.850,00 | 26,19K |
| 2026-09-21 | KRW 10.960,00 | -1,62 % | KRW 11.140,00 | KRW 11.170,00 | KRW 10.950,00 | 22,84K |
| 2026-09-18 | KRW 11.140,00 | -0,18 % | KRW 11.180,00 | KRW 11.280,00 | KRW 11.050,00 | 26,87K |
| 2026-09-17 | KRW 11.160,00 | +1,64 % | KRW 10.980,00 | KRW 11.200,00 | KRW 10.980,00 | 13,81K |
| 2026-09-16 | KRW 10.980,00 | -0,45 % | KRW 11.120,00 | KRW 11.130,00 | KRW 10.920,00 | 17,55K |
| 2026-09-15 | KRW 11.030,00 | -1,69 % | KRW 11.100,00 | KRW 11.210,00 | KRW 10.950,00 | 27,98K |
| 2026-09-14 | KRW 11.220,00 | -1,23 % | KRW 11.200,00 | KRW 11.320,00 | KRW 11.100,00 | 20,15K |
| 2026-09-11 | KRW 11.360,00 | -0,44 % | KRW 11.410,00 | KRW 11.430,00 | KRW 11.220,00 | 10,39K |
| 2026-09-10 | KRW 11.410,00 | +0,62 % | KRW 11.310,00 | KRW 11.470,00 | KRW 11.150,00 | 19,47K |
| 2026-09-09 | KRW 11.340,00 | +0,80 % | KRW 11.250,00 | KRW 11.360,00 | KRW 11.230,00 | 19,75K |
| 2026-09-08 | KRW 11.250,00 | -2,60 % | KRW 11.530,00 | KRW 11.560,00 | KRW 11.250,00 | 55,42K |
| 2026-09-07 | KRW 11.550,00 | -0,69 % | KRW 11.590,00 | KRW 11.650,00 | KRW 11.490,00 | 22,76K |
| 2026-09-04 | KRW 11.630,00 | +1,22 % | KRW 11.610,00 | KRW 11.740,00 | KRW 11.470,00 | 14,76K |
| 2026-09-03 | KRW 11.490,00 | -1,03 % | KRW 11.670,00 | KRW 11.740,00 | KRW 11.150,00 | 53,46K |
| 2026-09-02 | KRW 11.610,00 | -4,37 % | KRW 11.950,00 | KRW 11.980,00 | KRW 11.600,00 | 49,96K |
| 2026-09-01 | KRW 12.140,00 | -0,98 % | KRW 12.140,00 | KRW 12.310,00 | KRW 12.050,00 | 32,94K |
| 2026-08-31 | KRW 12.260,00 | +0,74 % | KRW 12.140,00 | KRW 12.270,00 | KRW 11.790,00 | 27,25K |
| 2026-08-28 | KRW 12.170,00 | +0,25 % | KRW 12.140,00 | KRW 12.240,00 | KRW 12.000,00 | 26,89K |
| 2026-08-27 | KRW 12.140,00 | -1,70 % | KRW 12.380,00 | KRW 12.380,00 | KRW 12.110,00 | 34,46K |
| 2026-08-26 | KRW 12.350,00 | -1,28 % | KRW 12.520,00 | KRW 12.580,00 | KRW 12.300,00 | 40,13K |
| 2026-08-25 | KRW 12.510,00 | +2,37 % | KRW 12.340,00 | KRW 12.560,00 | KRW 12.070,00 | 57,90K |
| 2026-08-24 | KRW 12.220,00 | +1,24 % | KRW 12.130,00 | KRW 12.310,00 | KRW 12.060,00 | 24,10K |
| 2026-08-21 | KRW 12.070,00 | -2,66 % | KRW 12.350,00 | KRW 12.350,00 | KRW 11.910,00 | 36,87K |
| 2026-08-20 | KRW 12.400,00 | +2,48 % | KRW 12.200,00 | KRW 12.530,00 | KRW 12.130,00 | 39,25K |
| 2026-08-19 | KRW 12.100,00 | -2,58 % | KRW 12.010,00 | KRW 12.370,00 | KRW 11.870,00 | 33,52K |
| 2026-08-18 | KRW 12.420,00 | -4,83 % | KRW 13.050,00 | KRW 13.050,00 | KRW 12.320,00 | 75,79K |
| 2026-08-14 | KRW 13.050,00 | +5,58 % | KRW 12.510,00 | KRW 13.130,00 | KRW 12.470,00 | 134,65K |
| 2026-08-13 | KRW 12.360,00 | -1,75 % | KRW 12.630,00 | KRW 12.740,00 | KRW 12.360,00 | 64,50K |
| 2026-08-12 | KRW 12.580,00 | -2,18 % | KRW 12.830,00 | KRW 12.830,00 | KRW 12.560,00 | 57,54K |
| 2026-08-11 | KRW 12.860,00 | +4,30 % | KRW 12.380,00 | KRW 13.000,00 | KRW 12.330,00 | 119,34K |
| 2026-08-10 | KRW 12.330,00 | +2,84 % | KRW 11.930,00 | KRW 12.700,00 | KRW 11.880,00 | 72,46K |
| 2026-08-07 | KRW 11.990,00 | -2,44 % | KRW 12.190,00 | KRW 12.330,00 | KRW 11.840,00 | 49,70K |
| 2026-08-06 | KRW 12.290,00 | +2,08 % | KRW 12.700,00 | KRW 12.760,00 | KRW 12.070,00 | 143,35K |
| 2026-08-05 | KRW 12.040,00 | +6,27 % | KRW 11.520,00 | KRW 12.170,00 | KRW 11.520,00 | 121,01K |
| 2026-08-04 | KRW 11.330,00 | +3,47 % | KRW 11.160,00 | KRW 11.390,00 | KRW 11.130,00 | 36,91K |
| 2026-08-03 | KRW 10.950,00 | +1,48 % | KRW 10.700,00 | KRW 11.370,00 | KRW 10.600,00 | 82,66K |
| 2026-07-31 | KRW 10.790,00 | +9,88 % | KRW 10.070,00 | KRW 10.790,00 | KRW 10.070,00 | 85,09K |
| 2026-07-30 | KRW 9.820,00 | -0,61 % | KRW 9.390,00 | KRW 10.220,00 | KRW 9.390,00 | 63,04K |
| 2026-07-29 | KRW 9.880,00 | -4,45 % | KRW 10.380,00 | KRW 10.640,00 | KRW 9.500,00 | 78,57K |
| 2026-07-28 | KRW 10.340,00 | -4,61 % | KRW 10.680,00 | KRW 10.890,00 | KRW 10.180,00 | 41,39K |
| 2026-07-27 | KRW 10.840,00 | -0,09 % | KRW 10.900,00 | KRW 11.060,00 | KRW 10.770,00 | 30,16K |
| 2026-07-24 | KRW 10.850,00 | -2,95 % | KRW 11.270,00 | KRW 11.270,00 | KRW 10.840,00 | 33,19K |
| 2026-07-23 | KRW 11.180,00 | +5,87 % | KRW 10.650,00 | KRW 11.190,00 | KRW 10.650,00 | 62,43K |
| 2026-07-22 | KRW 10.560,00 | +0,96 % | KRW 10.690,00 | KRW 11.120,00 | KRW 10.540,00 | 68,51K |
| 2026-07-21 | KRW 10.460,00 | +1,16 % | KRW 10.300,00 | KRW 10.600,00 | KRW 10.300,00 | 38,48K |
| 2026-07-20 | KRW 10.340,00 | -5,31 % | KRW 10.910,00 | KRW 10.910,00 | KRW 10.340,00 | 34,72K |
| 2026-07-16 | KRW 10.920,00 | -0,36 % | KRW 10.900,00 | KRW 11.270,00 | KRW 10.780,00 | 45,12K |
| 2026-07-15 | KRW 10.960,00 | +2,91 % | KRW 10.700,00 | KRW 11.080,00 | KRW 10.700,00 | 37,96K |
| 2026-07-14 | KRW 10.650,00 | -0,93 % | KRW 10.630,00 | KRW 10.820,00 | KRW 10.240,00 | 95,41K |
| 2026-07-13 | KRW 10.750,00 | -3,33 % | KRW 11.260,00 | KRW 11.410,00 | KRW 10.700,00 | 36,70K |
| 2026-07-10 | KRW 11.120,00 | +4,91 % | KRW 10.770,00 | KRW 11.230,00 | KRW 10.660,00 | 40,96K |
| 2026-07-09 | KRW 10.600,00 | -1,76 % | KRW 10.790,00 | KRW 10.980,00 | KRW 10.410,00 | 37,41K |
| 2026-07-08 | KRW 10.790,00 | -1,73 % | KRW 10.700,00 | KRW 11.380,00 | KRW 10.620,00 | 99,19K |
| 2026-07-07 | KRW 10.980,00 | -3,43 % | KRW 11.210,00 | KRW 11.400,00 | KRW 10.770,00 | 41,96K |
| 2026-07-06 | KRW 11.370,00 | -0,79 % | KRW 11.430,00 | KRW 11.600,00 | KRW 11.090,00 | 27,96K |
| 2026-07-03 | KRW 11.460,00 | +6,80 % | KRW 10.870,00 | KRW 11.490,00 | KRW 10.600,00 | 67,04K |
| 2026-07-02 | KRW 10.730,00 | -3,59 % | KRW 11.130,00 | KRW 11.200,00 | KRW 10.700,00 | 30,63K |
| 2026-07-01 | KRW 11.130,00 | +1,64 % | KRW 10.980,00 | KRW 11.180,00 | KRW 10.930,00 | 34,37K |
| 2026-06-30 | KRW 10.950,00 | -1,79 % | KRW 11.110,00 | KRW 11.270,00 | KRW 10.870,00 | 25,39K |
| 2026-06-29 | KRW 11.150,00 | +7,73 % | KRW 10.310,00 | KRW 11.220,00 | KRW 10.310,00 | 62,15K |
| 2026-06-26 | KRW 10.350,00 | -3,54 % | KRW 10.750,00 | KRW 10.750,00 | KRW 10.120,00 | 74,20K |
| 2026-06-25 | KRW 10.730,00 | -1,29 % | KRW 11.000,00 | KRW 11.140,00 | KRW 10.730,00 | 91,27K |
| 2026-06-24 | KRW 10.870,00 | -0,46 % | KRW 10.810,00 | KRW 11.130,00 | KRW 10.760,00 | 59,41K |
| 2026-06-23 | KRW 10.920,00 | -6,59 % | KRW 11.720,00 | KRW 11.800,00 | KRW 10.920,00 | 106,60K |
| 2026-06-22 | KRW 11.690,00 | -3,94 % | KRW 11.720,00 | KRW 12.160,00 | KRW 11.610,00 | 67,05K |
| 2026-06-19 | KRW 12.170,00 | -1,70 % | KRW 12.560,00 | KRW 12.560,00 | KRW 11.920,00 | 73,24K |
| 2026-06-18 | KRW 12.380,00 | -4,25 % | KRW 12.950,00 | KRW 12.950,00 | KRW 12.350,00 | 87,91K |
| 2026-06-17 | KRW 12.930,00 | -4,15 % | KRW 13.350,00 | KRW 13.350,00 | KRW 12.870,00 | 102,49K |
| 2026-06-16 | KRW 13.490,00 | +7,15 % | KRW 13.820,00 | KRW 15.200,00 | KRW 13.000,00 | 767,34K |
| 2026-06-15 | KRW 12.590,00 | +2,44 % | KRW 12.650,00 | KRW 12.690,00 | KRW 12.510,00 | 31,01K |
| 2026-06-12 | KRW 12.290,00 | +6,04 % | KRW 12.010,00 | KRW 12.430,00 | KRW 12.010,00 | 46,00K |
| 2026-06-11 | KRW 11.590,00 | +0,61 % | KRW 11.270,00 | KRW 11.660,00 | KRW 11.190,00 | 58,66K |
| 2026-06-10 | KRW 11.520,00 | -4,00 % | KRW 11.760,00 | KRW 12.000,00 | KRW 11.370,00 | 67,49K |
| 2026-06-09 | KRW 12.000,00 | +4,35 % | KRW 11.510,00 | KRW 12.110,00 | KRW 11.510,00 | 56,90K |
| 2026-06-08 | KRW 11.500,00 | -7,33 % | KRW 11.550,00 | KRW 11.990,00 | KRW 11.410,00 | 105,86K |
| 2026-06-05 | KRW 12.410,00 | -3,12 % | KRW 12.630,00 | KRW 12.820,00 | KRW 12.140,00 | 88,28K |
| 2026-06-04 | KRW 12.810,00 | -0,47 % | KRW 12.600,00 | KRW 13.120,00 | KRW 12.600,00 | 48,75K |
| 2026-06-02 | KRW 12.870,00 | -1,68 % | KRW 12.920,00 | KRW 13.030,00 | KRW 12.600,00 | 101,98K |
| 2026-06-01 | KRW 13.090,00 | -3,39 % | KRW 13.310,00 | KRW 13.550,00 | KRW 12.990,00 | 103,14K |
| 2026-05-29 | KRW 13.550,00 | -0,73 % | KRW 13.750,00 | KRW 14.010,00 | KRW 13.420,00 | 72,03K |
| 2026-05-28 | KRW 13.650,00 | +0,52 % | KRW 13.810,00 | KRW 14.030,00 | KRW 12.650,00 | 97,04K |
| 2026-05-27 | KRW 13.580,00 | -3,69 % | KRW 13.910,00 | KRW 14.000,00 | KRW 13.390,00 | 107,72K |
| 2026-05-26 | KRW 14.100,00 | -2,42 % | KRW 14.560,00 | KRW 14.790,00 | KRW 14.000,00 | 103,14K |
| 2026-05-22 | KRW 14.450,00 | +0,91 % | KRW 14.200,00 | KRW 14.580,00 | KRW 13.860,00 | 114,18K |
| 2026-05-21 | KRW 14.320,00 | +11,79 % | KRW 13.330,00 | KRW 14.330,00 | KRW 13.260,00 | 176,09K |