Simmtech Co., Ltd. 222800
KRX · Südkorea · Elektronische Technologie
KRW 159.700,00+9.400,00 (+6,25 %)
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 159.700,00 | +6,25 % | KRW 149.200,00 | KRW 159.900,00 | KRW 146.400,00 | 814,31K |
| 2026-09-30 | KRW 150.300,00 | -1,25 % | KRW 151.800,00 | KRW 152.600,00 | KRW 148.000,00 | 373,72K |
| 2026-09-29 | KRW 152.200,00 | +3,40 % | KRW 147.300,00 | KRW 153.500,00 | KRW 145.500,00 | 596,16K |
| 2026-09-28 | KRW 147.200,00 | -1,54 % | KRW 149.500,00 | KRW 153.500,00 |
| KRW 146.800,00 |
| 600,09K |
| 2026-09-23 | KRW 149.500,00 | +0,95 % | KRW 148.200,00 | KRW 152.800,00 | KRW 144.500,00 | 584,74K |
| 2026-09-22 | KRW 148.100,00 | +13,31 % | KRW 138.600,00 | KRW 156.600,00 | KRW 138.400,00 | 1,87M |
| 2026-09-21 | KRW 130.700,00 | +3,98 % | KRW 126.300,00 | KRW 131.200,00 | KRW 124.000,00 | 416,55K |
| 2026-09-18 | KRW 125.700,00 | -1,95 % | KRW 132.000,00 | KRW 132.200,00 | KRW 124.700,00 | 441,02K |
| 2026-09-17 | KRW 128.200,00 | -1,91 % | KRW 130.500,00 | KRW 132.200,00 | KRW 127.800,00 | 242,95K |
| 2026-09-16 | KRW 130.700,00 | +4,14 % | KRW 124.900,00 | KRW 131.600,00 | KRW 122.200,00 | 405,33K |
| 2026-09-15 | KRW 125.500,00 | +0,64 % | KRW 125.300,00 | KRW 128.800,00 | KRW 122.700,00 | 395,70K |
| 2026-09-14 | KRW 124.700,00 | -4,95 % | KRW 127.600,00 | KRW 130.500,00 | KRW 124.200,00 | 425,44K |
| 2026-09-11 | KRW 131.200,00 | -2,02 % | KRW 128.600,00 | KRW 133.800,00 | KRW 127.600,00 | 563,52K |
| 2026-09-10 | KRW 133.900,00 | +0,98 % | KRW 130.200,00 | KRW 138.300,00 | KRW 126.900,00 | 1,83M |
| 2026-09-09 | KRW 132.600,00 | +8,87 % | KRW 122.700,00 | KRW 133.000,00 | KRW 122.500,00 | 844,16K |
| 2026-09-08 | KRW 121.800,00 | +1,67 % | KRW 120.000,00 | KRW 128.100,00 | KRW 119.800,00 | 899,23K |
| 2026-09-07 | KRW 119.800,00 | +1,61 % | KRW 122.800,00 | KRW 123.800,00 | KRW 118.700,00 | 509,31K |
| 2026-09-04 | KRW 117.900,00 | +0,34 % | KRW 118.400,00 | KRW 119.500,00 | KRW 111.300,00 | 752,61K |
| 2026-09-03 | KRW 117.500,00 | -4,78 % | KRW 125.800,00 | KRW 125.900,00 | KRW 115.200,00 | 608,16K |
| 2026-09-02 | KRW 123.400,00 | -1,75 % | KRW 121.000,00 | KRW 127.200,00 | KRW 120.600,00 | 554,25K |
| 2026-09-01 | KRW 125.600,00 | -2,86 % | KRW 127.500,00 | KRW 128.700,00 | KRW 124.100,00 | 491,58K |
| 2026-08-31 | KRW 129.300,00 | +5,29 % | KRW 121.100,00 | KRW 131.500,00 | KRW 117.700,00 | 823,97K |
| 2026-08-28 | KRW 122.800,00 | -3,23 % | KRW 126.900,00 | KRW 135.200,00 | KRW 120.800,00 | 1,12M |
| 2026-08-27 | KRW 126.900,00 | +12,60 % | KRW 121.800,00 | KRW 128.950,00 | KRW 116.800,00 | 1,72M |
| 2026-08-26 | KRW 112.700,00 | -3,59 % | KRW 115.900,00 | KRW 120.400,00 | KRW 112.500,00 | 775,96K |
| 2026-08-25 | KRW 116.900,00 | +11,12 % | KRW 102.500,00 | KRW 116.900,00 | KRW 100.600,00 | 797,14K |
| 2026-08-24 | KRW 105.200,00 | +5,52 % | KRW 99.400,00 | KRW 110.600,00 | KRW 98.100,00 | 697,25K |
| 2026-08-21 | KRW 99.700,00 | -13,23 % | KRW 111.100,00 | KRW 113.800,00 | KRW 98.500,00 | 912,85K |
| 2026-08-20 | KRW 114.900,00 | +3,79 % | KRW 113.100,00 | KRW 118.300,00 | KRW 110.100,00 | 592,57K |
| 2026-08-19 | KRW 110.700,00 | -0,18 % | KRW 103.900,00 | KRW 118.800,00 | KRW 101.800,00 | 918,61K |
| 2026-08-18 | KRW 110.900,00 | +2,02 % | KRW 108.400,00 | KRW 115.900,00 | KRW 106.600,00 | 1,30M |
| 2026-08-14 | KRW 108.700,00 | +2,74 % | KRW 108.900,00 | KRW 110.800,00 | KRW 102.700,00 | 861,17K |
| 2026-08-13 | KRW 105.800,00 | +1,15 % | KRW 106.500,00 | KRW 109.200,00 | KRW 103.900,00 | 1,05M |
| 2026-08-12 | KRW 104.600,00 | -8,17 % | KRW 110.400,00 | KRW 110.400,00 | KRW 101.600,00 | 1,69M |
| 2026-08-11 | KRW 113.900,00 | -1,73 % | KRW 113.800,00 | KRW 124.000,00 | KRW 112.700,00 | 1,04M |
| 2026-08-10 | KRW 115.900,00 | +5,36 % | KRW 111.000,00 | KRW 120.000,00 | KRW 106.000,00 | 941,62K |
| 2026-08-07 | KRW 110.000,00 | +3,77 % | KRW 104.900,00 | KRW 112.500,00 | KRW 102.500,00 | 1,05M |
| 2026-08-06 | KRW 106.000,00 | +2,91 % | KRW 109.500,00 | KRW 117.400,00 | KRW 105.200,00 | 1,70M |
| 2026-08-05 | KRW 103.000,00 | +6,08 % | KRW 102.100,00 | KRW 103.700,00 | KRW 95.400,00 | 705,86K |
| 2026-08-04 | KRW 97.100,00 | +10,97 % | KRW 94.000,00 | KRW 97.500,00 | KRW 89.100,00 | 864,24K |
| 2026-08-03 | KRW 87.500,00 | +5,55 % | KRW 81.500,00 | KRW 90.000,00 | KRW 81.200,00 | 810,45K |
| 2026-07-31 | KRW 82.900,00 | +29,94 % | KRW 78.100,00 | KRW 82.900,00 | KRW 74.700,00 | 858,37K |
| 2026-07-30 | KRW 63.800,00 | -7,00 % | KRW 67.000,00 | KRW 69.600,00 | KRW 62.100,00 | 693,20K |
| 2026-07-29 | KRW 68.600,00 | -9,14 % | KRW 75.500,00 | KRW 78.000,00 | KRW 61.500,00 | 935,98K |
| 2026-07-28 | KRW 75.500,00 | -18,20 % | KRW 84.300,00 | KRW 85.500,00 | KRW 73.300,00 | 798,20K |
| 2026-07-27 | KRW 92.300,00 | +4,29 % | KRW 90.800,00 | KRW 92.300,00 | KRW 86.900,00 | 361,12K |
| 2026-07-24 | KRW 88.500,00 | -9,97 % | KRW 97.000,00 | KRW 97.000,00 | KRW 87.600,00 | 499,12K |
| 2026-07-23 | KRW 98.300,00 | +0,72 % | KRW 100.400,00 | KRW 104.000,00 | KRW 92.800,00 | 563,80K |
| 2026-07-22 | KRW 97.600,00 | -3,27 % | KRW 105.900,00 | KRW 109.600,00 | KRW 97.400,00 | 401,13K |
| 2026-07-21 | KRW 100.900,00 | +1,41 % | KRW 100.100,00 | KRW 103.500,00 | KRW 96.300,00 | 409,90K |
| 2026-07-20 | KRW 99.500,00 | -7,36 % | KRW 100.800,00 | KRW 109.900,00 | KRW 98.600,00 | 581,15K |
| 2026-07-16 | KRW 107.400,00 | -11,68 % | KRW 113.300,00 | KRW 116.000,00 | KRW 103.700,00 | 493,88K |
| 2026-07-15 | KRW 121.600,00 | +12,59 % | KRW 114.600,00 | KRW 124.900,00 | KRW 111.500,00 | 643,12K |
| 2026-07-14 | KRW 108.000,00 | -0,09 % | KRW 110.500,00 | KRW 113.500,00 | KRW 99.600,00 | 577,77K |
| 2026-07-13 | KRW 108.100,00 | -11,90 % | KRW 125.000,00 | KRW 129.500,00 | KRW 107.600,00 | 658,44K |
| 2026-07-10 | KRW 122.700,00 | +4,07 % | KRW 122.900,00 | KRW 128.500,00 | KRW 115.200,00 | 678,81K |
| 2026-07-09 | KRW 117.900,00 | +12,72 % | KRW 106.800,00 | KRW 118.700,00 | KRW 105.600,00 | 1,01M |
| 2026-07-08 | KRW 104.600,00 | -3,51 % | KRW 105.300,00 | KRW 114.000,00 | KRW 100.600,00 | 682,85K |
| 2026-07-07 | KRW 108.400,00 | -8,52 % | KRW 117.200,00 | KRW 123.700,00 | KRW 104.400,00 | 894,17K |
| 2026-07-06 | KRW 118.500,00 | -8,21 % | KRW 127.900,00 | KRW 127.900,00 | KRW 113.300,00 | 1,14M |
| 2026-07-03 | KRW 129.100,00 | +3,53 % | KRW 126.000,00 | KRW 133.700,00 | KRW 118.100,00 | 1,01M |
| 2026-07-02 | KRW 124.700,00 | -20,72 % | KRW 144.000,00 | KRW 144.500,00 | KRW 123.000,00 | 1,04M |
| 2026-07-01 | KRW 157.300,00 | +5,78 % | KRW 146.900,00 | KRW 164.200,00 | KRW 142.000,00 | 1,44M |
| 2026-06-30 | KRW 148.700,00 | +19,63 % | KRW 125.600,00 | KRW 151.300,00 | KRW 123.300,00 | 1,31M |
| 2026-06-29 | KRW 124.300,00 | -0,40 % | KRW 124.900,00 | KRW 128.900,00 | KRW 117.200,00 | 543,51K |
| 2026-06-26 | KRW 124.800,00 | -1,11 % | KRW 127.000,00 | KRW 139.800,00 | KRW 122.600,00 | 1,20M |
| 2026-06-25 | KRW 126.200,00 | +7,22 % | KRW 124.900,00 | KRW 133.100,00 | KRW 123.400,00 | 683,68K |
| 2026-06-24 | KRW 117.700,00 | -2,32 % | KRW 123.800,00 | KRW 127.200,00 | KRW 112.200,00 | 513,21K |
| 2026-06-23 | KRW 120.500,00 | -10,07 % | KRW 132.800,00 | KRW 136.500,00 | KRW 120.300,00 | 757,82K |
| 2026-06-22 | KRW 134.000,00 | +7,80 % | KRW 119.900,00 | KRW 137.200,00 | KRW 119.800,00 | 706,53K |
| 2026-06-19 | KRW 124.300,00 | -2,51 % | KRW 131.000,00 | KRW 132.600,00 | KRW 121.200,00 | 930,25K |
| 2026-06-18 | KRW 127.500,00 | -1,85 % | KRW 129.000,00 | KRW 135.500,00 | KRW 124.000,00 | 596,79K |
| 2026-06-17 | KRW 129.900,00 | +2,61 % | KRW 125.800,00 | KRW 130.800,00 | KRW 123.500,00 | 539,04K |
| 2026-06-16 | KRW 126.600,00 | -5,59 % | KRW 137.700,00 | KRW 140.000,00 | KRW 125.800,00 | 598,10K |
| 2026-06-15 | KRW 134.100,00 | +3,07 % | KRW 132.000,00 | KRW 137.500,00 | KRW 129.200,00 | 758,84K |
| 2026-06-12 | KRW 130.100,00 | -2,40 % | KRW 142.900,00 | KRW 143.300,00 | KRW 127.400,00 | 1,84M |
| 2026-06-11 | KRW 133.300,00 | +21,74 % | KRW 108.900,00 | KRW 138.100,00 | KRW 107.900,00 | 2,40M |
| 2026-06-10 | KRW 109.500,00 | -4,87 % | KRW 114.800,00 | KRW 125.600,00 | KRW 106.400,00 | 34 |
| 2026-06-09 | KRW 115.100,00 | +15,10 % | KRW 108.000,00 | KRW 117.800,00 | KRW 106.200,00 | 935,08K |
| 2026-06-08 | KRW 100.000,00 | -2,91 % | KRW 91.200,00 | KRW 108.400,00 | KRW 89.000,00 | 693,11K |
| 2026-06-05 | KRW 103.000,00 | -9,17 % | KRW 100.000,00 | KRW 106.300,00 | KRW 96.300,00 | 1,07M |
| 2026-06-04 | KRW 113.400,00 | +8,62 % | KRW 106.000,00 | KRW 121.900,00 | KRW 104.500,00 | 988,95K |
| 2026-06-02 | KRW 104.400,00 | +4,19 % | KRW 100.300,00 | KRW 108.400,00 | KRW 91.000,00 | 1,23M |
| 2026-06-01 | KRW 100.200,00 | -15,16 % | KRW 118.500,00 | KRW 118.500,00 | KRW 100.000,00 | 1,43M |
| 2026-05-29 | KRW 118.100,00 | +1,64 % | KRW 118.900,00 | KRW 119.900,00 | KRW 111.500,00 | 877,39K |
| 2026-05-28 | KRW 116.200,00 | -4,75 % | KRW 121.500,00 | KRW 121.500,00 | KRW 108.000,00 | 1,01M |
| 2026-05-27 | KRW 122.000,00 | -8,13 % | KRW 139.000,00 | KRW 139.000,00 | KRW 121.500,00 | 935,11K |
| 2026-05-26 | KRW 132.800,00 | +0,76 % | KRW 136.000,00 | KRW 141.000,00 | KRW 126.700,00 | 1,31M |
| 2026-05-22 | KRW 131.800,00 | +5,02 % | KRW 122.700,00 | KRW 135.000,00 | KRW 120.600,00 | 804,00K |
| 2026-05-21 | KRW 125.500,00 | +21,14 % | KRW 110.000,00 | KRW 129.500,00 | KRW 109.100,00 | 1,54M |