SK D&D Co. Ltd. 210980
KRX · Südkorea · Langlebige Konsumgüter
KRW 3.490,00+45,00 (+1,31 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 3.445,00 | -5,10 % | KRW 3.635,00 | KRW 3.695,00 | KRW 3.395,00 | 63,91K |
| 2026-09-29 | KRW 3.630,00 | +4,01 % | KRW 3.510,00 | KRW 3.845,00 | KRW 3.460,00 | 374,02K |
| 2026-09-28 | KRW 3.490,00 | +4,65 % | KRW 3.390,00 | KRW 3.620,00 | KRW 3.345,00 | 129,66K |
| 2026-09-23 | KRW 3.335,00 | -1,48 % | KRW 3.385,00 | KRW 3.465,00 | KRW 3.265,00 | 88,40K |
| 2026-09-22 | KRW 3.385,00 | +1,35 % | KRW 3.395,00 | KRW 3.475,00 | KRW 3.340,00 | 118,55K |
| 2026-09-21 | KRW 3.340,00 | -7,86 % | KRW 3.645,00 | KRW 3.645,00 | KRW 3.340,00 | 260,15K |
| 2026-09-18 | KRW 3.625,00 | -2,16 % | KRW 3.975,00 | KRW 3.975,00 | KRW 3.580,00 | 107,46K |
| 2026-09-17 | KRW 3.705,00 | 0,00 % | KRW 3.680,00 | KRW 3.755,00 | KRW 3.620,00 | 80,71K |
| 2026-09-16 | KRW 3.705,00 | -1,72 % | KRW 3.830,00 | KRW 3.965,00 | KRW 3.660,00 | 140,07K |
| 2026-09-15 | KRW 3.770,00 | -5,99 % | KRW 4.010,00 | KRW 4.010,00 | KRW 3.750,00 | 180,20K |
| 2026-09-14 | KRW 4.010,00 | -1,96 % | KRW 4.020,00 | KRW 4.250,00 | KRW 3.950,00 | 367,73K |
| 2026-09-11 | KRW 4.090,00 | -1,56 % | KRW 4.135,00 | KRW 4.790,00 | KRW 4.025,00 | 1,30M |
| 2026-09-10 | KRW 4.155,00 | +10,80 % | KRW 3.770,00 | KRW 4.800,00 | KRW 3.755,00 | 1,89M |
| 2026-09-09 | KRW 3.750,00 | -2,47 % | KRW 3.845,00 | KRW 3.850,00 | KRW 3.720,00 | 110,11K |
| 2026-09-08 | KRW 3.845,00 | -3,51 % | KRW 4.130,00 | KRW 4.130,00 | KRW 3.810,00 | 189,79K |
| 2026-09-07 | KRW 3.985,00 | -1,24 % | KRW 4.155,00 | KRW 4.195,00 | KRW 3.875,00 | 313,10K |
| 2026-09-04 | KRW 4.035,00 | -2,06 % | KRW 4.125,00 | KRW 4.350,00 | KRW 4.035,00 | 605,97K |
| 2026-09-03 | KRW 4.120,00 | -2,37 % | KRW 4.095,00 | KRW 4.800,00 | KRW 4.000,00 | 1,97M |
| 2026-09-02 | KRW 4.220,00 | +15,62 % | KRW 3.760,00 | KRW 4.745,00 | KRW 3.760,00 | 6,28M |
| 2026-09-01 | KRW 3.650,00 | +29,90 % | KRW 3.020,00 | KRW 3.650,00 | KRW 3.015,00 | 1,19M |
| 2026-08-31 | KRW 2.809,77 | -1,20 % | KRW 2.847,19 | KRW 2.847,19 | KRW 2.639,69 | 222,89K |
| 2026-08-28 | KRW 2.843,79 | -8,83 % | KRW 2.986,66 | KRW 2.986,66 | KRW 2.799,57 | 534,21K |
| 2026-08-27 | KRW 3.119,32 | -1,40 % | KRW 3.149,94 | KRW 3.190,76 | KRW 3.102,31 | 36,47K |
| 2026-08-26 | KRW 3.163,54 | +3,56 % | KRW 3.071,70 | KRW 3.265,59 | KRW 3.068,30 | 47,63K |
| 2026-08-25 | KRW 3.054,69 | +1,01 % | KRW 2.979,85 | KRW 3.119,32 | KRW 2.925,43 | 69,08K |
| 2026-08-24 | KRW 3.024,08 | -32,80 % | KRW 3.041,08 | KRW 3.112,52 | KRW 2.969,65 | 55,06K |
| 2026-08-21 | KRW 4.500,00 | -7,31 % | KRW 4.830,00 | KRW 4.835,00 | KRW 4.405,00 | 63,13K |
| 2026-08-20 | KRW 4.855,00 | 0,00 % | KRW 4.855,00 | KRW 4.880,00 | KRW 4.790,00 | 44,18K |
| 2026-08-19 | KRW 4.855,00 | +1,04 % | KRW 4.785,00 | KRW 4.910,00 | KRW 4.625,00 | 29,80K |
| 2026-08-18 | KRW 4.805,00 | -0,41 % | KRW 4.825,00 | KRW 4.900,00 | KRW 4.610,00 | 61,86K |
| 2026-08-14 | KRW 4.825,00 | -0,82 % | KRW 4.875,00 | KRW 4.955,00 | KRW 4.745,00 | 73,53K |
| 2026-08-13 | KRW 4.865,00 | +2,42 % | KRW 4.750,00 | KRW 5.080,00 | KRW 4.615,00 | 160,57K |
| 2026-08-12 | KRW 4.750,00 | -2,46 % | KRW 4.945,00 | KRW 4.945,00 | KRW 4.740,00 | 102,30K |
| 2026-08-11 | KRW 4.870,00 | -4,51 % | KRW 5.220,00 | KRW 5.430,00 | KRW 4.750,00 | 263,51K |
| 2026-08-10 | KRW 5.100,00 | -2,49 % | KRW 5.250,00 | KRW 5.320,00 | KRW 4.985,00 | 298,01K |
| 2026-08-07 | KRW 5.230,00 | -11,95 % | KRW 6.000,00 | KRW 6.380,00 | KRW 5.100,00 | 1,20M |
| 2026-08-06 | KRW 5.940,00 | +29,84 % | KRW 4.800,00 | KRW 5.940,00 | KRW 4.720,00 | 1,36M |
| 2026-08-05 | KRW 4.575,00 | +0,99 % | KRW 4.645,00 | KRW 4.745,00 | KRW 4.435,00 | 58,72K |
| 2026-08-04 | KRW 4.530,00 | +0,33 % | KRW 4.565,00 | KRW 4.565,00 | KRW 4.405,00 | 40,65K |
| 2026-08-03 | KRW 4.515,00 | +5,49 % | KRW 4.265,00 | KRW 4.595,00 | KRW 4.260,00 | 67,04K |
| 2026-07-31 | KRW 4.280,00 | +1,78 % | KRW 4.180,00 | KRW 4.500,00 | KRW 4.010,00 | 183,97K |
| 2026-07-30 | KRW 4.205,00 | +8,38 % | KRW 3.685,00 | KRW 4.275,00 | KRW 3.685,00 | 211,37K |
| 2026-07-29 | KRW 3.880,00 | -29,96 % | KRW 4.265,00 | KRW 4.475,00 | KRW 3.880,00 | 664,34K |
| 2026-07-28 | KRW 5.540,00 | -2,12 % | KRW 5.720,00 | KRW 5.720,00 | KRW 5.450,00 | 66,07K |
| 2026-07-27 | KRW 5.660,00 | +2,54 % | KRW 5.520,00 | KRW 5.720,00 | KRW 5.520,00 | 41,71K |
| 2026-07-24 | KRW 5.520,00 | -4,50 % | KRW 5.770,00 | KRW 5.770,00 | KRW 5.500,00 | 157,60K |
| 2026-07-23 | KRW 5.780,00 | +4,90 % | KRW 5.600,00 | KRW 5.890,00 | KRW 5.530,00 | 127,36K |
| 2026-07-22 | KRW 5.510,00 | -1,78 % | KRW 5.770,00 | KRW 5.800,00 | KRW 5.500,00 | 123,86K |
| 2026-07-21 | KRW 5.610,00 | +1,26 % | KRW 5.400,00 | KRW 5.990,00 | KRW 5.400,00 | 120,43K |
| 2026-07-20 | KRW 5.540,00 | -1,77 % | KRW 5.570,00 | KRW 5.840,00 | KRW 5.320,00 | 122,17K |
| 2026-07-16 | KRW 5.640,00 | -10,48 % | KRW 6.200,00 | KRW 6.200,00 | KRW 5.410,00 | 526,66K |
| 2026-07-15 | KRW 6.300,00 | -19,75 % | KRW 7.810,00 | KRW 8.200,00 | KRW 6.260,00 | 889,43K |
| 2026-07-14 | KRW 7.850,00 | -28,96 % | KRW 10.450,00 | KRW 10.570,00 | KRW 7.740,00 | 654,01K |
| 2026-07-13 | KRW 11.050,00 | -1,69 % | KRW 11.520,00 | KRW 11.520,00 | KRW 10.710,00 | 33,02K |
| 2026-07-10 | KRW 11.240,00 | 0,00 % | KRW 11.040,00 | KRW 11.530,00 | KRW 11.040,00 | 6,65K |
| 2026-07-09 | KRW 11.240,00 | -0,09 % | KRW 11.250,00 | KRW 11.350,00 | KRW 10.960,00 | 10,71K |
| 2026-07-08 | KRW 11.250,00 | 0,00 % | KRW 11.200,00 | KRW 11.250,00 | KRW 10.990,00 | 9,17K |
| 2026-07-07 | KRW 11.250,00 | -0,44 % | KRW 11.290,00 | KRW 11.290,00 | KRW 10.910,00 | 10,47K |
| 2026-07-06 | KRW 11.300,00 | -0,96 % | KRW 11.420,00 | KRW 11.500,00 | KRW 11.110,00 | 9,01K |
| 2026-07-03 | KRW 11.410,00 | +1,06 % | KRW 11.510,00 | KRW 11.510,00 | KRW 11.000,00 | 8,84K |
| 2026-07-02 | KRW 11.290,00 | -2,67 % | KRW 11.450,00 | KRW 11.600,00 | KRW 11.140,00 | 8,00K |
| 2026-07-01 | KRW 11.600,00 | -0,77 % | KRW 11.670,00 | KRW 11.750,00 | KRW 11.480,00 | 9,62K |
| 2026-06-30 | KRW 11.690,00 | +1,74 % | KRW 11.490,00 | KRW 11.760,00 | KRW 11.420,00 | 14,24K |
| 2026-06-29 | KRW 11.490,00 | +1,50 % | KRW 11.340,00 | KRW 11.690,00 | KRW 11.280,00 | 9,39K |
| 2026-06-26 | KRW 11.320,00 | -1,48 % | KRW 11.520,00 | KRW 11.680,00 | KRW 11.050,00 | 36,54K |
| 2026-06-25 | KRW 11.490,00 | +3,42 % | KRW 11.100,00 | KRW 11.560,00 | KRW 10.900,00 | 19,06K |
| 2026-06-24 | KRW 11.110,00 | +0,91 % | KRW 11.010,00 | KRW 11.200,00 | KRW 10.850,00 | 13,38K |
| 2026-06-23 | KRW 11.010,00 | -2,22 % | KRW 11.380,00 | KRW 11.380,00 | KRW 10.700,00 | 19,02K |
| 2026-06-22 | KRW 11.260,00 | -2,60 % | KRW 11.550,00 | KRW 11.550,00 | KRW 11.210,00 | 9,76K |
| 2026-06-19 | KRW 11.560,00 | -0,86 % | KRW 11.630,00 | KRW 11.630,00 | KRW 11.280,00 | 15,42K |
| 2026-06-18 | KRW 11.660,00 | 0,00 % | KRW 11.640,00 | KRW 11.670,00 | KRW 11.210,00 | 55,39K |
| 2026-06-17 | KRW 11.660,00 | +0,34 % | KRW 11.550,00 | KRW 11.780,00 | KRW 11.440,00 | 28,71K |
| 2026-06-16 | KRW 11.620,00 | +1,48 % | KRW 11.450,00 | KRW 11.630,00 | KRW 11.310,00 | 15,32K |
| 2026-06-15 | KRW 11.450,00 | -0,09 % | KRW 11.460,00 | KRW 11.490,00 | KRW 11.250,00 | 16,86K |
| 2026-06-12 | KRW 11.460,00 | -0,35 % | KRW 11.780,00 | KRW 11.790,00 | KRW 11.310,00 | 23,28K |
| 2026-06-11 | KRW 11.500,00 | +1,14 % | KRW 11.410,00 | KRW 11.710,00 | KRW 11.200,00 | 32,09K |
| 2026-06-10 | KRW 11.370,00 | +0,44 % | KRW 12.250,00 | KRW 12.250,00 | KRW 11.300,00 | 29,27K |
| 2026-06-09 | KRW 11.320,00 | +0,09 % | KRW 11.310,00 | KRW 11.680,00 | KRW 11.310,00 | 14,01K |
| 2026-06-08 | KRW 11.310,00 | -4,15 % | KRW 11.710,00 | KRW 11.710,00 | KRW 11.310,00 | 41,82K |
| 2026-06-05 | KRW 11.800,00 | -1,67 % | KRW 11.760,00 | KRW 11.990,00 | KRW 11.760,00 | 13,49K |
| 2026-06-04 | KRW 12.000,00 | 0,00 % | KRW 11.890,00 | KRW 12.170,00 | KRW 11.650,00 | 12,10K |
| 2026-06-02 | KRW 12.000,00 | -0,66 % | KRW 12.080,00 | KRW 12.080,00 | KRW 11.620,00 | 20,62K |
| 2026-06-01 | KRW 12.080,00 | -0,08 % | KRW 12.170,00 | KRW 12.170,00 | KRW 11.620,00 | 48,37K |
| 2026-05-29 | KRW 12.090,00 | -0,25 % | KRW 12.120,00 | KRW 12.160,00 | KRW 11.940,00 | 35,05K |
| 2026-05-28 | KRW 12.120,00 | -0,25 % | KRW 12.150,00 | KRW 12.500,00 | KRW 12.000,00 | 20,52K |
| 2026-05-27 | KRW 12.150,00 | -0,41 % | KRW 12.230,00 | KRW 12.250,00 | KRW 12.000,00 | 30,11K |
| 2026-05-26 | KRW 12.200,00 | -0,08 % | KRW 12.220,00 | KRW 12.480,00 | KRW 12.170,00 | 11,32K |
| 2026-05-22 | KRW 12.210,00 | -0,08 % | KRW 12.190,00 | KRW 12.290,00 | KRW 12.130,00 | 50,74K |
| 2026-05-21 | KRW 12.220,00 | +0,49 % | KRW 12.260,00 | KRW 12.430,00 | KRW 12.210,00 | 18,16K |
| 2026-05-20 | KRW 12.160,00 | -1,30 % | KRW 12.320,00 | KRW 12.320,00 | KRW 12.160,00 | 23,31K |