Synic Solution Co., Ltd 234030
KRX · Südkorea · Elektronische Technologie
KRW 3.795,00-65,00 (-1,68 %)
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 3.795,00 | -1,68 % | KRW 3.875,00 | KRW 4.000,00 | KRW 3.745,00 | 467,85K |
| 2026-10-01 | KRW 3.860,00 | +3,07 % | KRW 3.700,00 | KRW 4.040,00 | KRW 3.655,00 | 1,33M |
| 2026-09-30 | KRW 3.745,00 | -2,60 % | KRW 3.850,00 | KRW 3.950,00 | KRW 3.670,00 | 693,76K |
| 2026-09-29 | KRW 3.845,00 | +13,42 % | KRW 3.355,00 | KRW 4.095,00 | KRW 3.300,00 | 4,42M |
| 2026-09-28 | KRW 3.390,00 | +0,15 % | KRW 3.385,00 | KRW 3.445,00 | KRW 3.350,00 | 77,23K |
| 2026-09-23 | KRW 3.385,00 | -2,73 % | KRW 3.420,00 | KRW 3.495,00 | KRW 3.365,00 | 71,58K |
| 2026-09-22 | KRW 3.480,00 | +0,87 % | KRW 3.475,00 | KRW 3.845,00 | KRW 3.385,00 | 520,01K |
| 2026-09-21 | KRW 3.450,00 | -0,58 % | KRW 3.500,00 | KRW 3.580,00 | KRW 3.365,00 | 143,78K |
| 2026-09-18 | KRW 3.470,00 | +0,29 % | KRW 3.425,00 | KRW 3.520,00 | KRW 3.330,00 | 240,96K |
| 2026-09-17 | KRW 3.460,00 | +19,93 % | KRW 2.860,00 | KRW 3.650,00 | KRW 2.860,00 | 1,08M |
| 2026-09-16 | KRW 2.885,00 | +0,52 % | KRW 2.865,00 | KRW 2.895,00 | KRW 2.780,00 | 49,94K |
| 2026-09-15 | KRW 2.870,00 | +2,50 % | KRW 2.800,00 | KRW 2.920,00 | KRW 2.790,00 | 40,09K |
| 2026-09-14 | KRW 2.800,00 | -4,27 % | KRW 2.900,00 | KRW 2.920,00 | KRW 2.800,00 | 43,29K |
| 2026-09-11 | KRW 2.925,00 | -2,50 % | KRW 2.970,00 | KRW 2.970,00 | KRW 2.905,00 | 38,42K |
| 2026-09-10 | KRW 3.000,00 | +2,04 % | KRW 2.965,00 | KRW 3.000,00 | KRW 2.900,00 | 40,33K |
| 2026-09-09 | KRW 2.940,00 | +0,68 % | KRW 2.895,00 | KRW 2.990,00 | KRW 2.895,00 | 54,22K |
| 2026-09-08 | KRW 2.920,00 | -1,35 % | KRW 2.980,00 | KRW 3.020,00 | KRW 2.920,00 | 40,44K |
| 2026-09-07 | KRW 2.960,00 | -0,34 % | KRW 2.950,00 | KRW 3.000,00 | KRW 2.930,00 | 41,71K |
| 2026-09-04 | KRW 2.970,00 | +0,68 % | KRW 2.905,00 | KRW 3.025,00 | KRW 2.905,00 | 35,10K |
| 2026-09-03 | KRW 2.950,00 | -0,17 % | KRW 2.970,00 | KRW 3.035,00 | KRW 2.875,00 | 51,27K |
| 2026-09-02 | KRW 2.955,00 | -2,80 % | KRW 3.000,00 | KRW 3.040,00 | KRW 2.915,00 | 41,06K |
| 2026-09-01 | KRW 3.040,00 | -1,62 % | KRW 3.060,00 | KRW 3.110,00 | KRW 2.990,00 | 26,39K |
| 2026-08-31 | KRW 3.090,00 | -0,64 % | KRW 3.110,00 | KRW 3.115,00 | KRW 2.985,00 | 24,27K |
| 2026-08-28 | KRW 3.110,00 | -0,96 % | KRW 3.140,00 | KRW 3.175,00 | KRW 3.020,00 | 31,03K |
| 2026-08-27 | KRW 3.140,00 | +2,11 % | KRW 3.120,00 | KRW 3.145,00 | KRW 3.015,00 | 19,42K |
| 2026-08-26 | KRW 3.075,00 | 0,00 % | KRW 3.075,00 | KRW 3.090,00 | KRW 2.985,00 | 18,09K |
| 2026-08-25 | KRW 3.075,00 | +2,84 % | KRW 2.925,00 | KRW 3.100,00 | KRW 2.845,00 | 36,37K |
| 2026-08-24 | KRW 2.990,00 | -0,33 % | KRW 3.010,00 | KRW 3.075,00 | KRW 2.975,00 | 21,69K |
| 2026-08-21 | KRW 3.000,00 | -5,36 % | KRW 3.200,00 | KRW 3.200,00 | KRW 2.960,00 | 55,48K |
| 2026-08-20 | KRW 3.170,00 | -0,16 % | KRW 3.155,00 | KRW 3.305,00 | KRW 3.155,00 | 37,44K |
| 2026-08-19 | KRW 3.175,00 | -3,20 % | KRW 3.120,00 | KRW 3.235,00 | KRW 3.095,00 | 37,96K |
| 2026-08-18 | KRW 3.280,00 | -0,30 % | KRW 3.305,00 | KRW 3.400,00 | KRW 3.155,00 | 59,16K |
| 2026-08-14 | KRW 3.290,00 | -0,45 % | KRW 3.340,00 | KRW 3.355,00 | KRW 3.180,00 | 73,36K |
| 2026-08-13 | KRW 3.305,00 | +0,15 % | KRW 3.275,00 | KRW 3.350,00 | KRW 3.200,00 | 65,32K |
| 2026-08-12 | KRW 3.300,00 | +2,17 % | KRW 3.200,00 | KRW 3.310,00 | KRW 3.155,00 | 75,84K |
| 2026-08-11 | KRW 3.230,00 | +1,10 % | KRW 3.165,00 | KRW 3.250,00 | KRW 3.140,00 | 51,19K |
| 2026-08-10 | KRW 3.195,00 | +3,23 % | KRW 3.100,00 | KRW 3.265,00 | KRW 3.075,00 | 49,07K |
| 2026-08-07 | KRW 3.095,00 | +0,49 % | KRW 3.090,00 | KRW 3.175,00 | KRW 2.980,00 | 41,27K |
| 2026-08-06 | KRW 3.080,00 | -3,45 % | KRW 3.160,00 | KRW 3.265,00 | KRW 3.055,00 | 36,68K |
| 2026-08-05 | KRW 3.190,00 | +3,07 % | KRW 3.115,00 | KRW 3.270,00 | KRW 3.115,00 | 57,56K |
| 2026-08-04 | KRW 3.095,00 | +5,45 % | KRW 2.910,00 | KRW 3.120,00 | KRW 2.910,00 | 54,57K |
| 2026-08-03 | KRW 2.935,00 | +3,35 % | KRW 2.800,00 | KRW 3.050,00 | KRW 2.770,00 | 97,17K |
| 2026-07-31 | KRW 2.840,00 | +16,87 % | KRW 2.505,00 | KRW 2.895,00 | KRW 2.505,00 | 146,30K |
| 2026-07-30 | KRW 2.430,00 | -0,61 % | KRW 1.959,00 | KRW 2.580,00 | KRW 1.959,00 | 173,08K |
| 2026-07-29 | KRW 2.445,00 | -13,76 % | KRW 2.840,00 | KRW 2.975,00 | KRW 2.370,00 | 227,34K |
| 2026-07-28 | KRW 2.835,00 | -8,99 % | KRW 2.995,00 | KRW 3.065,00 | KRW 2.800,00 | 94,47K |
| 2026-07-27 | KRW 3.115,00 | +1,96 % | KRW 3.070,00 | KRW 3.200,00 | KRW 3.070,00 | 41,22K |
| 2026-07-24 | KRW 3.055,00 | -6,00 % | KRW 3.240,00 | KRW 3.240,00 | KRW 3.050,00 | 60,75K |
| 2026-07-23 | KRW 3.250,00 | +7,79 % | KRW 3.030,00 | KRW 3.285,00 | KRW 3.030,00 | 106,82K |
| 2026-07-22 | KRW 3.015,00 | +0,33 % | KRW 3.025,00 | KRW 3.225,00 | KRW 3.010,00 | 112,55K |
| 2026-07-21 | KRW 3.005,00 | +3,62 % | KRW 2.895,00 | KRW 3.135,00 | KRW 2.850,00 | 84,44K |
| 2026-07-20 | KRW 2.900,00 | -7,20 % | KRW 3.050,00 | KRW 3.080,00 | KRW 2.825,00 | 114,10K |
| 2026-07-16 | KRW 3.125,00 | -4,43 % | KRW 3.185,00 | KRW 3.305,00 | KRW 3.050,00 | 45,74K |
| 2026-07-15 | KRW 3.270,00 | +7,74 % | KRW 3.070,00 | KRW 3.315,00 | KRW 3.070,00 | 116,58K |
| 2026-07-14 | KRW 3.035,00 | -7,04 % | KRW 3.215,00 | KRW 3.215,00 | KRW 2.945,00 | 129,33K |
| 2026-07-13 | KRW 3.265,00 | -4,25 % | KRW 3.410,00 | KRW 3.525,00 | KRW 3.100,00 | 100,34K |
| 2026-07-10 | KRW 3.410,00 | +5,74 % | KRW 3.240,00 | KRW 3.490,00 | KRW 3.240,00 | 57,02K |
| 2026-07-09 | KRW 3.225,00 | +3,53 % | KRW 3.060,00 | KRW 3.365,00 | KRW 3.060,00 | 84,38K |
| 2026-07-08 | KRW 3.115,00 | -6,03 % | KRW 3.215,00 | KRW 3.380,00 | KRW 3.065,00 | 79,31K |
| 2026-07-07 | KRW 3.315,00 | -3,07 % | KRW 3.390,00 | KRW 3.540,00 | KRW 3.270,00 | 59,06K |
| 2026-07-06 | KRW 3.420,00 | -1,58 % | KRW 3.460,00 | KRW 3.570,00 | KRW 3.375,00 | 66,28K |
| 2026-07-03 | KRW 3.475,00 | +3,58 % | KRW 3.325,00 | KRW 3.490,00 | KRW 3.210,00 | 93,45K |
| 2026-07-02 | KRW 3.355,00 | -8,08 % | KRW 3.615,00 | KRW 3.615,00 | KRW 3.350,00 | 70,37K |
| 2026-07-01 | KRW 3.650,00 | +1,81 % | KRW 3.800,00 | KRW 3.855,00 | KRW 3.500,00 | 71,97K |
| 2026-06-30 | KRW 3.585,00 | -2,58 % | KRW 3.650,00 | KRW 3.750,00 | KRW 3.575,00 | 48,51K |
| 2026-06-29 | KRW 3.680,00 | +10,51 % | KRW 3.215,00 | KRW 3.685,00 | KRW 3.215,00 | 113,30K |
| 2026-06-26 | KRW 3.330,00 | -4,31 % | KRW 3.435,00 | KRW 3.485,00 | KRW 3.200,00 | 174,67K |
| 2026-06-25 | KRW 3.480,00 | -1,42 % | KRW 3.535,00 | KRW 3.795,00 | KRW 3.430,00 | 147,98K |
| 2026-06-24 | KRW 3.530,00 | -5,11 % | KRW 3.700,00 | KRW 3.930,00 | KRW 3.430,00 | 207,62K |
| 2026-06-23 | KRW 3.720,00 | -8,82 % | KRW 3.950,00 | KRW 4.095,00 | KRW 3.720,00 | 259,24K |
| 2026-06-22 | KRW 4.080,00 | -3,66 % | KRW 4.055,00 | KRW 4.820,00 | KRW 3.960,00 | 130,56K |
| 2026-06-19 | KRW 4.235,00 | -4,51 % | KRW 4.400,00 | KRW 4.660,00 | KRW 4.100,00 | 108,96K |
| 2026-06-18 | KRW 4.435,00 | -4,42 % | KRW 4.640,00 | KRW 4.640,00 | KRW 4.420,00 | 72,08K |
| 2026-06-17 | KRW 4.640,00 | +1,75 % | KRW 4.580,00 | KRW 4.740,00 | KRW 4.480,00 | 98,48K |
| 2026-06-16 | KRW 4.560,00 | -2,56 % | KRW 4.675,00 | KRW 4.755,00 | KRW 4.510,00 | 61,58K |
| 2026-06-15 | KRW 4.680,00 | -1,68 % | KRW 4.815,00 | KRW 4.960,00 | KRW 4.620,00 | 74,91K |
| 2026-06-12 | KRW 4.760,00 | +2,81 % | KRW 4.670,00 | KRW 4.965,00 | KRW 4.670,00 | 139,91K |
| 2026-06-11 | KRW 4.630,00 | +6,44 % | KRW 4.240,00 | KRW 4.720,00 | KRW 4.210,00 | 176,52K |
| 2026-06-10 | KRW 4.350,00 | -2,03 % | KRW 4.310,00 | KRW 4.490,00 | KRW 4.240,00 | 75,74K |
| 2026-06-09 | KRW 4.440,00 | +8,03 % | KRW 3.980,00 | KRW 4.445,00 | KRW 3.980,00 | 160,12K |
| 2026-06-08 | KRW 4.110,00 | -9,67 % | KRW 4.300,00 | KRW 4.400,00 | KRW 4.045,00 | 216,49K |
| 2026-06-05 | KRW 4.550,00 | -3,91 % | KRW 4.690,00 | KRW 4.690,00 | KRW 4.380,00 | 119,25K |
| 2026-06-04 | KRW 4.735,00 | +0,42 % | KRW 4.675,00 | KRW 5.100,00 | KRW 4.675,00 | 123,83K |
| 2026-06-02 | KRW 4.715,00 | -3,68 % | KRW 4.775,00 | KRW 4.925,00 | KRW 4.645,00 | 169,37K |
| 2026-06-01 | KRW 4.895,00 | -3,26 % | KRW 4.905,00 | KRW 5.100,00 | KRW 4.805,00 | 200,50K |
| 2026-05-29 | KRW 5.060,00 | -2,88 % | KRW 5.230,00 | KRW 5.360,00 | KRW 4.900,00 | 181,92K |
| 2026-05-28 | KRW 5.210,00 | -4,93 % | KRW 5.480,00 | KRW 5.480,00 | KRW 4.985,00 | 234,76K |
| 2026-05-27 | KRW 5.480,00 | -3,86 % | KRW 5.760,00 | KRW 5.960,00 | KRW 5.440,00 | 179,64K |
| 2026-05-26 | KRW 5.700,00 | -1,21 % | KRW 5.800,00 | KRW 5.980,00 | KRW 5.650,00 | 142,94K |
| 2026-05-22 | KRW 5.770,00 | +3,04 % | KRW 5.610,00 | KRW 5.900,00 | KRW 5.610,00 | 126,36K |