Sewon Co., Ltd. 234100
KRX · Südkorea · Produzierendes Gewerbe
KRW 2.535,00-5,00 (-0,20 %)
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 2.535,00 | -0,20 % | KRW 2.650,00 | KRW 2.650,00 | KRW 2.530,00 | 8,28K |
| 2026-10-01 | KRW 2.540,00 | -0,39 % | KRW 2.545,00 | KRW 2.560,00 | KRW 2.480,00 | 13,16K |
| 2026-09-30 | KRW 2.550,00 | -3,23 % | KRW 2.635,00 | KRW 2.635,00 | KRW 2.530,00 | 13,99K |
| 2026-09-29 | KRW 2.635,00 | -0,75 % | KRW 2.725,00 | KRW 2.725,00 | KRW 2.570,00 | 12,97K |
| 2026-09-28 | KRW 2.655,00 | -0,75 % | KRW 2.780,00 | KRW 2.780,00 | KRW 2.555,00 | 11,22K |
| 2026-09-23 | KRW 2.675,00 | -0,19 % | KRW 2.680,00 | KRW 2.710,00 | KRW 2.615,00 | 9,92K |
| 2026-09-22 | KRW 2.680,00 | +1,32 % | KRW 2.645,00 | KRW 2.750,00 | KRW 2.635,00 | 6,49K |
| 2026-09-21 | KRW 2.645,00 | -2,94 % | KRW 2.700,00 | KRW 2.700,00 | KRW 2.645,00 | 8,22K |
| 2026-09-18 | KRW 2.725,00 | +1,11 % | KRW 2.705,00 | KRW 2.770,00 | KRW 2.680,00 | 5,55K |
| 2026-09-17 | KRW 2.695,00 | -0,92 % | KRW 2.720,00 | KRW 2.795,00 | KRW 2.635,00 | 5,76K |
| 2026-09-16 | KRW 2.720,00 | -3,20 % | KRW 2.810,00 | KRW 2.825,00 | KRW 2.710,00 | 10,51K |
| 2026-09-15 | KRW 2.810,00 | -0,53 % | KRW 2.755,00 | KRW 2.825,00 | KRW 2.755,00 | 5,75K |
| 2026-09-14 | KRW 2.825,00 | +0,53 % | KRW 2.810,00 | KRW 2.835,00 | KRW 2.750,00 | 7,05K |
| 2026-09-11 | KRW 2.810,00 | -0,71 % | KRW 2.885,00 | KRW 2.885,00 | KRW 2.765,00 | 3,81K |
| 2026-09-10 | KRW 2.830,00 | +1,62 % | KRW 2.855,00 | KRW 2.855,00 | KRW 2.720,00 | 5,84K |
| 2026-09-09 | KRW 2.785,00 | +0,18 % | KRW 2.780,00 | KRW 2.795,00 | KRW 2.740,00 | 14,83K |
| 2026-09-08 | KRW 2.780,00 | -1,07 % | KRW 2.810,00 | KRW 2.900,00 | KRW 2.750,00 | 13,42K |
| 2026-09-07 | KRW 2.810,00 | -1,06 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.800,00 | 4,88K |
| 2026-09-04 | KRW 2.840,00 | +1,43 % | KRW 2.800,00 | KRW 2.850,00 | KRW 2.800,00 | 5,71K |
| 2026-09-03 | KRW 2.800,00 | +0,18 % | KRW 2.800,00 | KRW 2.820,00 | KRW 2.740,00 | 4,75K |
| 2026-09-02 | KRW 2.795,00 | -2,27 % | KRW 2.795,00 | KRW 2.890,00 | KRW 2.795,00 | 3,36K |
| 2026-09-01 | KRW 2.860,00 | +1,42 % | KRW 2.745,00 | KRW 2.890,00 | KRW 2.745,00 | 7,05K |
| 2026-08-31 | KRW 2.820,00 | +0,71 % | KRW 2.795,00 | KRW 2.845,00 | KRW 2.750,00 | 7,79K |
| 2026-08-28 | KRW 2.800,00 | +0,54 % | KRW 2.785,00 | KRW 2.850,00 | KRW 2.750,00 | 12,09K |
| 2026-08-27 | KRW 2.785,00 | -0,54 % | KRW 2.780,00 | KRW 2.795,00 | KRW 2.755,00 | 5,79K |
| 2026-08-26 | KRW 2.800,00 | 0,00 % | KRW 2.780,00 | KRW 2.845,00 | KRW 2.725,00 | 22,79K |
| 2026-08-25 | KRW 2.800,00 | +4,67 % | KRW 2.665,00 | KRW 2.835,00 | KRW 2.585,00 | 21,39K |
| 2026-08-24 | KRW 2.675,00 | +1,90 % | KRW 2.625,00 | KRW 2.675,00 | KRW 2.585,00 | 4,98K |
| 2026-08-21 | KRW 2.625,00 | -1,69 % | KRW 2.650,00 | KRW 2.650,00 | KRW 2.535,00 | 4,70K |
| 2026-08-20 | KRW 2.670,00 | +2,69 % | KRW 2.580,00 | KRW 2.670,00 | KRW 2.495,00 | 10,19K |
| 2026-08-19 | KRW 2.600,00 | -4,24 % | KRW 2.585,00 | KRW 2.700,00 | KRW 2.500,00 | 6,99K |
| 2026-08-18 | KRW 2.715,00 | -7,34 % | KRW 2.870,00 | KRW 2.925,00 | KRW 2.705,00 | 17,58K |
| 2026-08-14 | KRW 2.930,00 | +1,38 % | KRW 2.870,00 | KRW 2.940,00 | KRW 2.770,00 | 23,28K |
| 2026-08-13 | KRW 2.890,00 | -1,70 % | KRW 2.955,00 | KRW 2.955,00 | KRW 2.845,00 | 13,54K |
| 2026-08-12 | KRW 2.940,00 | +1,91 % | KRW 2.880,00 | KRW 2.950,00 | KRW 2.710,00 | 16,14K |
| 2026-08-11 | KRW 2.885,00 | +0,52 % | KRW 2.850,00 | KRW 2.900,00 | KRW 2.785,00 | 25,16K |
| 2026-08-10 | KRW 2.870,00 | +4,94 % | KRW 2.715,00 | KRW 2.895,00 | KRW 2.700,00 | 53,34K |
| 2026-08-07 | KRW 2.735,00 | +0,18 % | KRW 2.745,00 | KRW 2.745,00 | KRW 2.685,00 | 8,07K |
| 2026-08-06 | KRW 2.730,00 | +1,11 % | KRW 2.690,00 | KRW 2.730,00 | KRW 2.615,00 | 19,88K |
| 2026-08-05 | KRW 2.700,00 | +5,47 % | KRW 2.560,00 | KRW 2.730,00 | KRW 2.560,00 | 16,96K |
| 2026-08-04 | KRW 2.560,00 | +2,81 % | KRW 2.410,00 | KRW 2.585,00 | KRW 2.410,00 | 19,91K |
| 2026-08-03 | KRW 2.490,00 | +3,53 % | KRW 2.330,00 | KRW 2.490,00 | KRW 2.330,00 | 9,01K |
| 2026-07-31 | KRW 2.405,00 | +5,25 % | KRW 2.325,00 | KRW 2.425,00 | KRW 2.315,00 | 32,00K |
| 2026-07-30 | KRW 2.285,00 | -0,65 % | KRW 2.110,00 | KRW 2.440,00 | KRW 2.110,00 | 41,93K |
| 2026-07-29 | KRW 2.300,00 | -8,00 % | KRW 2.475,00 | KRW 2.595,00 | KRW 2.245,00 | 37,51K |
| 2026-07-28 | KRW 2.500,00 | -7,41 % | KRW 2.710,00 | KRW 2.720,00 | KRW 2.485,00 | 22,11K |
| 2026-07-27 | KRW 2.700,00 | +1,50 % | KRW 2.615,00 | KRW 2.700,00 | KRW 2.595,00 | 6,90K |
| 2026-07-24 | KRW 2.660,00 | -0,93 % | KRW 2.670,00 | KRW 2.730,00 | KRW 2.600,00 | 9,83K |
| 2026-07-23 | KRW 2.685,00 | +3,27 % | KRW 2.580,00 | KRW 2.835,00 | KRW 2.580,00 | 35,37K |
| 2026-07-22 | KRW 2.600,00 | 0,00 % | KRW 2.605,00 | KRW 2.735,00 | KRW 2.600,00 | 23,39K |
| 2026-07-21 | KRW 2.600,00 | +3,79 % | KRW 2.505,00 | KRW 2.660,00 | KRW 2.430,00 | 52,65K |
| 2026-07-20 | KRW 2.505,00 | -7,39 % | KRW 2.705,00 | KRW 2.720,00 | KRW 2.450,00 | 52,46K |
| 2026-07-16 | KRW 2.705,00 | -0,73 % | KRW 2.690,00 | KRW 2.755,00 | KRW 2.565,00 | 17,51K |
| 2026-07-15 | KRW 2.725,00 | +11,68 % | KRW 2.440,00 | KRW 2.770,00 | KRW 2.440,00 | 93,05K |
| 2026-07-14 | KRW 2.440,00 | -3,17 % | KRW 2.495,00 | KRW 2.565,00 | KRW 2.370,00 | 94,92K |
| 2026-07-13 | KRW 2.520,00 | -0,20 % | KRW 2.520,00 | KRW 2.635,00 | KRW 2.440,00 | 52,73K |
| 2026-07-10 | KRW 2.525,00 | +8,60 % | KRW 2.310,00 | KRW 2.525,00 | KRW 2.310,00 | 37,37K |
| 2026-07-09 | KRW 2.325,00 | -1,27 % | KRW 2.360,00 | KRW 2.405,00 | KRW 2.210,00 | 31,54K |
| 2026-07-08 | KRW 2.355,00 | -4,85 % | KRW 2.475,00 | KRW 2.525,00 | KRW 2.305,00 | 64,57K |
| 2026-07-07 | KRW 2.475,00 | -2,56 % | KRW 2.535,00 | KRW 2.560,00 | KRW 2.400,00 | 22,70K |
| 2026-07-06 | KRW 2.540,00 | +6,28 % | KRW 2.390,00 | KRW 2.625,00 | KRW 2.390,00 | 67,50K |
| 2026-07-03 | KRW 2.390,00 | -2,85 % | KRW 2.460,00 | KRW 2.460,00 | KRW 2.315,00 | 19,07K |
| 2026-07-02 | KRW 2.460,00 | +0,61 % | KRW 2.425,00 | KRW 2.465,00 | KRW 2.355,00 | 13,36K |
| 2026-07-01 | KRW 2.445,00 | +0,41 % | KRW 2.415,00 | KRW 2.525,00 | KRW 2.385,00 | 34,98K |
| 2026-06-30 | KRW 2.435,00 | -2,99 % | KRW 2.425,00 | KRW 2.515,00 | KRW 2.380,00 | 27,72K |
| 2026-06-29 | KRW 2.510,00 | +16,74 % | KRW 2.135,00 | KRW 2.520,00 | KRW 2.135,00 | 122,43K |
| 2026-06-26 | KRW 2.150,00 | -7,73 % | KRW 2.330,00 | KRW 2.335,00 | KRW 2.070,00 | 77,07K |
| 2026-06-25 | KRW 2.330,00 | -2,71 % | KRW 2.395,00 | KRW 2.485,00 | KRW 2.290,00 | 37,37K |
| 2026-06-24 | KRW 2.395,00 | +2,35 % | KRW 2.325,00 | KRW 2.485,00 | KRW 2.305,00 | 51,51K |
| 2026-06-23 | KRW 2.340,00 | -8,06 % | KRW 2.525,00 | KRW 2.575,00 | KRW 2.340,00 | 94,56K |
| 2026-06-22 | KRW 2.545,00 | -5,04 % | KRW 2.680,00 | KRW 2.710,00 | KRW 2.525,00 | 67,15K |
| 2026-06-19 | KRW 2.680,00 | -7,11 % | KRW 2.810,00 | KRW 2.830,00 | KRW 2.625,00 | 110,52K |
| 2026-06-18 | KRW 2.885,00 | -3,67 % | KRW 2.975,00 | KRW 2.975,00 | KRW 2.800,00 | 44,53K |
| 2026-06-17 | KRW 2.995,00 | 0,00 % | KRW 3.000,00 | KRW 3.010,00 | KRW 2.910,00 | 40,91K |
| 2026-06-16 | KRW 2.995,00 | -0,33 % | KRW 3.005,00 | KRW 3.050,00 | KRW 2.935,00 | 27,69K |
| 2026-06-15 | KRW 3.005,00 | -0,17 % | KRW 3.010,00 | KRW 3.085,00 | KRW 3.005,00 | 42,28K |
| 2026-06-12 | KRW 3.010,00 | +4,15 % | KRW 2.930,00 | KRW 3.040,00 | KRW 2.900,00 | 52,10K |
| 2026-06-11 | KRW 2.890,00 | +1,40 % | KRW 2.835,00 | KRW 2.920,00 | KRW 2.765,00 | 40,45K |
| 2026-06-10 | KRW 2.850,00 | -3,55 % | KRW 2.825,00 | KRW 2.960,00 | KRW 2.805,00 | 2 |
| 2026-06-09 | KRW 2.955,00 | +2,25 % | KRW 2.930,00 | KRW 3.030,00 | KRW 2.930,00 | 33,29K |
| 2026-06-08 | KRW 2.890,00 | -7,67 % | KRW 2.920,00 | KRW 3.105,00 | KRW 2.860,00 | 78,41K |
| 2026-06-05 | KRW 3.130,00 | -1,26 % | KRW 3.170,00 | KRW 3.190,00 | KRW 3.005,00 | 49,47K |
| 2026-06-04 | KRW 3.170,00 | -4,23 % | KRW 3.120,00 | KRW 3.275,00 | KRW 3.115,00 | 137,60K |
| 2026-06-02 | KRW 3.310,00 | -2,50 % | KRW 3.300,00 | KRW 3.435,00 | KRW 3.180,00 | 154,24K |
| 2026-06-01 | KRW 3.395,00 | -7,74 % | KRW 3.650,00 | KRW 3.650,00 | KRW 3.390,00 | 170,24K |
| 2026-05-29 | KRW 3.680,00 | -7,07 % | KRW 4.000,00 | KRW 4.085,00 | KRW 3.610,00 | 164,03K |
| 2026-05-28 | KRW 3.960,00 | -1,49 % | KRW 4.020,00 | KRW 4.415,00 | KRW 3.960,00 | 188,10K |
| 2026-05-27 | KRW 4.020,00 | -7,37 % | KRW 4.340,00 | KRW 4.365,00 | KRW 4.020,00 | 298,54K |
| 2026-05-26 | KRW 4.340,00 | -14,90 % | KRW 5.100,00 | KRW 5.100,00 | KRW 4.340,00 | 435,72K |
| 2026-05-22 | KRW 5.100,00 | 0,00 % | KRW 5.100,00 | KRW 5.100,00 | KRW 5.100,00 | 0 |