LK SAMYANG CO. LTD 225190
KRX · Südkorea · Langlebige Konsumgüter
KRW 4.260,00+790,00 (+22,77 %)
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 3.470,00 | -6,72 % | KRW 3.800,00 | KRW 3.815,00 | KRW 3.450,00 | 189,89K |
| 2026-09-29 | KRW 3.720,00 | -11,74 % | KRW 4.050,00 | KRW 4.165,00 | KRW 3.670,00 | 324,33K |
| 2026-09-28 | KRW 4.215,00 | +2,68 % | KRW 4.000,00 | KRW 5.280,00 | KRW 3.980,00 | 1,56M |
| 2026-09-23 | KRW 4.105,00 | 0,00 % | KRW 4.105,00 | KRW 4.105,00 | KRW 4.105,00 | 0 |
| 2026-09-22 | KRW 4.105,00 | 0,00 % | KRW 4.105,00 | KRW 4.105,00 | KRW 4.105,00 | 0 |
| 2026-09-21 | KRW 4.105,00 | 0,00 % | KRW 4.105,00 | KRW 4.105,00 | KRW 4.105,00 | 0 |
| 2026-09-18 | KRW 4.105,00 | 0,00 % | KRW 4.105,00 | KRW 4.105,00 | KRW 4.105,00 | 0 |
| 2026-09-17 | KRW 4.105,00 | 0,00 % | KRW 4.105,00 | KRW 4.105,00 | KRW 4.105,00 | 0 |
| 2026-09-16 | KRW 4.105,00 | 0,00 % | KRW 4.105,00 | KRW 4.105,00 | KRW 4.105,00 | 0 |
| 2026-09-15 | KRW 4.105,00 | 0,00 % | KRW 4.105,00 | KRW 4.105,00 | KRW 4.105,00 | 0 |
| 2026-09-14 | KRW 4.105,00 | 0,00 % | KRW 4.105,00 | KRW 4.105,00 | KRW 4.105,00 | 0 |
| 2026-09-11 | KRW 4.105,00 | 0,00 % | KRW 4.105,00 | KRW 4.105,00 | KRW 4.105,00 | 0 |
| 2026-09-10 | KRW 4.105,00 | 0,00 % | KRW 4.105,00 | KRW 4.105,00 | KRW 4.105,00 | 0 |
| 2026-09-09 | KRW 4.105,00 | 0,00 % | KRW 4.105,00 | KRW 4.105,00 | KRW 4.105,00 | 0 |
| 2026-09-08 | KRW 4.105,00 | 0,00 % | KRW 4.105,00 | KRW 4.105,00 | KRW 4.105,00 | 0 |
| 2026-09-07 | KRW 4.105,00 | 0,00 % | KRW 4.105,00 | KRW 4.105,00 | KRW 4.105,00 | 0 |
| 2026-09-04 | KRW 4.105,00 | 0,00 % | KRW 4.105,00 | KRW 4.105,00 | KRW 4.105,00 | 0 |
| 2026-09-03 | KRW 4.105,00 | 0,00 % | KRW 4.105,00 | KRW 4.105,00 | KRW 4.105,00 | 0 |
| 2026-09-02 | KRW 4.105,00 | -16,22 % | KRW 4.900,00 | KRW 5.500,00 | KRW 4.105,00 | 1,61M |
| 2026-09-01 | KRW 4.900,00 | -2,97 % | KRW 5.795,00 | KRW 6.200,00 | KRW 4.875,00 | 4,07M |
| 2026-08-31 | KRW 5.050,00 | +29,99 % | KRW 3.955,00 | KRW 5.050,00 | KRW 3.605,00 | 1,31M |
| 2026-08-28 | KRW 3.885,00 | -2,88 % | KRW 4.025,00 | KRW 4.050,00 | KRW 3.855,00 | 93,76K |
| 2026-08-27 | KRW 4.000,00 | -1,23 % | KRW 4.100,00 | KRW 4.220,00 | KRW 3.950,00 | 98,76K |
| 2026-08-26 | KRW 4.050,00 | -5,70 % | KRW 4.330,00 | KRW 4.380,00 | KRW 4.020,00 | 150,84K |
| 2026-08-25 | KRW 4.295,00 | +2,02 % | KRW 4.190,00 | KRW 4.350,00 | KRW 3.975,00 | 152,89K |
| 2026-08-24 | KRW 4.210,00 | -5,50 % | KRW 4.455,00 | KRW 4.525,00 | KRW 4.150,00 | 156,07K |
| 2026-08-21 | KRW 4.455,00 | -10,09 % | KRW 4.990,00 | KRW 5.000,00 | KRW 4.300,00 | 297,95K |
| 2026-08-20 | KRW 4.955,00 | -3,69 % | KRW 5.165,00 | KRW 5.400,00 | KRW 4.900,00 | 320,63K |
| 2026-08-19 | KRW 5.145,00 | -8,70 % | KRW 5.635,00 | KRW 5.740,00 | KRW 4.960,00 | 462,64K |
| 2026-08-18 | KRW 5.635,00 | -2,17 % | KRW 5.940,00 | KRW 6.300,00 | KRW 5.490,00 | 569,02K |
| 2026-08-14 | KRW 5.760,00 | -7,47 % | KRW 6.230,00 | KRW 6.800,00 | KRW 5.590,00 | 1,41M |
| 2026-08-13 | KRW 6.225,00 | +10,08 % | KRW 5.655,00 | KRW 7.180,00 | KRW 5.355,00 | 6,26M |
| 2026-08-12 | KRW 5.655,00 | +7,20 % | KRW 6.275,00 | KRW 6.855,00 | KRW 5.525,00 | 6,02M |
| 2026-08-11 | KRW 5.275,00 | +29,93 % | KRW 4.700,00 | KRW 5.275,00 | KRW 4.565,00 | 1,75M |
| 2026-08-10 | KRW 4.060,00 | +29,92 % | KRW 3.430,00 | KRW 4.060,00 | KRW 3.430,00 | 725,79K |
| 2026-08-07 | KRW 3.125,00 | -3,40 % | KRW 3.330,00 | KRW 3.465,00 | KRW 3.110,00 | 185,64K |
| 2026-08-06 | KRW 3.235,00 | -8,10 % | KRW 3.605,00 | KRW 3.635,00 | KRW 3.080,00 | 324,94K |
| 2026-08-05 | KRW 3.520,00 | +0,14 % | KRW 3.605,00 | KRW 4.045,00 | KRW 3.395,00 | 1,52M |
| 2026-08-04 | KRW 3.515,00 | +29,94 % | KRW 2.705,00 | KRW 3.515,00 | KRW 2.705,00 | 336,90K |
| 2026-08-03 | KRW 2.705,00 | -0,92 % | KRW 2.730,00 | KRW 2.895,00 | KRW 2.660,00 | 45,78K |
| 2026-07-31 | KRW 2.730,00 | +6,23 % | KRW 2.570,00 | KRW 2.735,00 | KRW 2.540,00 | 82,53K |
| 2026-07-30 | KRW 2.570,00 | +1,18 % | KRW 2.540,00 | KRW 2.720,00 | KRW 2.445,00 | 44,27K |
| 2026-07-29 | KRW 2.540,00 | -9,77 % | KRW 2.850,00 | KRW 2.900,00 | KRW 2.450,00 | 70,44K |
| 2026-07-28 | KRW 2.815,00 | -8,75 % | KRW 3.060,00 | KRW 3.090,00 | KRW 2.755,00 | 56,17K |
| 2026-07-27 | KRW 3.085,00 | +2,66 % | KRW 3.085,00 | KRW 3.140,00 | KRW 2.960,00 | 98,38K |
| 2026-07-24 | KRW 3.005,00 | -9,35 % | KRW 3.315,00 | KRW 3.355,00 | KRW 2.955,00 | 199,37K |
| 2026-07-23 | KRW 3.315,00 | +15,10 % | KRW 2.965,00 | KRW 3.740,00 | KRW 2.930,00 | 829,87K |
| 2026-07-22 | KRW 2.880,00 | -5,57 % | KRW 3.055,00 | KRW 3.500,00 | KRW 2.880,00 | 66,80K |
| 2026-07-21 | KRW 3.050,00 | -0,16 % | KRW 3.045,00 | KRW 3.180,00 | KRW 2.845,00 | 40,86K |
| 2026-07-20 | KRW 3.055,00 | -3,78 % | KRW 3.245,00 | KRW 3.245,00 | KRW 2.965,00 | 36,47K |
| 2026-07-16 | KRW 3.175,00 | -5,93 % | KRW 3.375,00 | KRW 3.455,00 | KRW 3.155,00 | 39,27K |
| 2026-07-15 | KRW 3.375,00 | +4,65 % | KRW 3.245,00 | KRW 3.425,00 | KRW 3.245,00 | 51,01K |
| 2026-07-14 | KRW 3.225,00 | -3,30 % | KRW 3.425,00 | KRW 3.425,00 | KRW 2.965,00 | 67,71K |
| 2026-07-13 | KRW 3.335,00 | -10,35 % | KRW 3.800,00 | KRW 3.860,00 | KRW 3.300,00 | 73,45K |
| 2026-07-10 | KRW 3.720,00 | +5,08 % | KRW 3.250,00 | KRW 3.805,00 | KRW 3.250,00 | 97,80K |
| 2026-07-09 | KRW 3.540,00 | +0,43 % | KRW 3.550,00 | KRW 3.695,00 | KRW 3.455,00 | 66,29K |
| 2026-07-08 | KRW 3.525,00 | -9,96 % | KRW 3.905,00 | KRW 3.905,00 | KRW 3.455,00 | 119,93K |
| 2026-07-07 | KRW 3.915,00 | -6,23 % | KRW 4.140,00 | KRW 4.175,00 | KRW 3.885,00 | 100,26K |
| 2026-07-06 | KRW 4.175,00 | -2,91 % | KRW 4.295,00 | KRW 4.430,00 | KRW 4.085,00 | 42,59K |
| 2026-07-03 | KRW 4.300,00 | +4,75 % | KRW 4.105,00 | KRW 4.300,00 | KRW 3.975,00 | 59,91K |
| 2026-07-02 | KRW 4.105,00 | -8,17 % | KRW 4.460,00 | KRW 4.470,00 | KRW 4.090,00 | 66,69K |
| 2026-07-01 | KRW 4.470,00 | -1,32 % | KRW 4.535,00 | KRW 4.745,00 | KRW 4.200,00 | 58,69K |
| 2026-06-30 | KRW 4.530,00 | -3,31 % | KRW 4.685,00 | KRW 4.845,00 | KRW 4.450,00 | 58,93K |
| 2026-06-29 | KRW 4.685,00 | +11,95 % | KRW 4.185,00 | KRW 4.685,00 | KRW 4.180,00 | 103,82K |
| 2026-06-26 | KRW 4.185,00 | -8,22 % | KRW 4.525,00 | KRW 4.535,00 | KRW 4.000,00 | 146,93K |
| 2026-06-25 | KRW 4.560,00 | -4,80 % | KRW 4.790,00 | KRW 5.015,00 | KRW 4.545,00 | 147,42K |
| 2026-06-24 | KRW 4.790,00 | -1,34 % | KRW 4.855,00 | KRW 5.000,00 | KRW 4.500,00 | 111,86K |
| 2026-06-23 | KRW 4.855,00 | -10,59 % | KRW 5.430,00 | KRW 5.435,00 | KRW 4.850,00 | 229,26K |
| 2026-06-22 | KRW 5.430,00 | -6,62 % | KRW 5.605,00 | KRW 5.840,00 | KRW 5.250,00 | 154,99K |
| 2026-06-19 | KRW 5.815,00 | -4,52 % | KRW 6.090,00 | KRW 6.390,00 | KRW 5.640,00 | 183,17K |
| 2026-06-18 | KRW 6.090,00 | -6,45 % | KRW 6.510,00 | KRW 6.615,00 | KRW 6.050,00 | 135,74K |
| 2026-06-17 | KRW 6.510,00 | -2,40 % | KRW 6.670,00 | KRW 6.735,00 | KRW 6.440,00 | 72,85K |
| 2026-06-16 | KRW 6.670,00 | +2,07 % | KRW 6.700,00 | KRW 6.855,00 | KRW 6.550,00 | 135,54K |
| 2026-06-15 | KRW 6.535,00 | -4,60 % | KRW 6.885,00 | KRW 7.100,00 | KRW 6.250,00 | 266,79K |
| 2026-06-12 | KRW 6.850,00 | -2,77 % | KRW 7.155,00 | KRW 7.395,00 | KRW 6.750,00 | 165,52K |
| 2026-06-11 | KRW 7.045,00 | +3,30 % | KRW 6.820,00 | KRW 7.315,00 | KRW 6.690,00 | 167,69K |
| 2026-06-10 | KRW 6.820,00 | -3,06 % | KRW 6.930,00 | KRW 7.175,00 | KRW 6.675,00 | 30 |
| 2026-06-09 | KRW 7.035,00 | +3,91 % | KRW 6.800,00 | KRW 7.200,00 | KRW 6.770,00 | 68,09K |
| 2026-06-08 | KRW 6.770,00 | -8,64 % | KRW 6.700,00 | KRW 7.160,00 | KRW 6.655,00 | 110,20K |
| 2026-06-05 | KRW 7.410,00 | -1,53 % | KRW 7.530,00 | KRW 7.705,00 | KRW 7.125,00 | 68,67K |
| 2026-06-04 | KRW 7.525,00 | +1,69 % | KRW 7.425,00 | KRW 7.695,00 | KRW 7.125,00 | 102,75K |
| 2026-06-02 | KRW 7.400,00 | -3,96 % | KRW 7.670,00 | KRW 7.705,00 | KRW 7.150,00 | 143,43K |
| 2026-06-01 | KRW 7.705,00 | -7,45 % | KRW 8.325,00 | KRW 8.475,00 | KRW 7.600,00 | 228,40K |
| 2026-05-29 | KRW 8.325,00 | -7,65 % | KRW 9.205,00 | KRW 9.280,00 | KRW 8.275,00 | 251,78K |
| 2026-05-28 | KRW 9.015,00 | -6,82 % | KRW 9.685,00 | KRW 9.855,00 | KRW 8.870,00 | 202,06K |
| 2026-05-27 | KRW 9.675,00 | -6,07 % | KRW 10.300,00 | KRW 10.375,00 | KRW 9.505,00 | 223,27K |
| 2026-05-26 | KRW 10.300,00 | +3,00 % | KRW 10.200,00 | KRW 10.850,00 | KRW 10.125,00 | 281,55K |
| 2026-05-22 | KRW 10.000,00 | +1,83 % | KRW 10.000,00 | KRW 10.300,00 | KRW 9.915,00 | 138,09K |
| 2026-05-21 | KRW 9.820,00 | +4,14 % | KRW 9.500,00 | KRW 10.325,00 | KRW 9.500,00 | 187,60K |
| 2026-05-20 | KRW 9.430,00 | -6,40 % | KRW 10.000,00 | KRW 10.000,00 | KRW 9.320,00 | 176,42K |