Sempio Foods Co. 248170
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 21.900,000,00 (0,00 %)
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 21.950,00 | +0,23 % | KRW 21.700,00 | KRW 22.000,00 | KRW 21.700,00 | 14,77K |
| 2026-10-01 | KRW 21.900,00 | 0,00 % | KRW 21.850,00 | KRW 22.050,00 | KRW 21.700,00 | 17,81K |
| 2026-09-30 | KRW 21.900,00 | -0,90 % | KRW 22.100,00 | KRW 22.250,00 | KRW 21.850,00 | 29,66K |
| 2026-09-29 | KRW 22.100,00 | -0,45 % | KRW 22.300,00 | KRW 22.300,00 | KRW 22.000,00 | 18,02K |
| 2026-09-28 | KRW 22.200,00 | 0,00 % | KRW 22.150,00 | KRW 22.300,00 | KRW 22.000,00 | 23,83K |
| 2026-09-23 | KRW 22.200,00 | -0,22 % | KRW 22.300,00 | KRW 22.500,00 | KRW 22.200,00 | 19,87K |
| 2026-09-22 | KRW 22.250,00 | -0,67 % | KRW 22.550,00 | KRW 22.650,00 | KRW 22.150,00 | 29,18K |
| 2026-09-21 | KRW 22.400,00 | -0,88 % | KRW 22.600,00 | KRW 22.700,00 | KRW 22.200,00 | 32,31K |
| 2026-09-18 | KRW 22.600,00 | -1,31 % | KRW 23.000,00 | KRW 23.050,00 | KRW 22.550,00 | 52,72K |
| 2026-09-17 | KRW 22.900,00 | 0,00 % | KRW 22.800,00 | KRW 23.400,00 | KRW 22.750,00 | 54,96K |
| 2026-09-16 | KRW 22.900,00 | -1,08 % | KRW 23.200,00 | KRW 23.500,00 | KRW 22.850,00 | 71,51K |
| 2026-09-15 | KRW 23.150,00 | -2,73 % | KRW 23.800,00 | KRW 24.050,00 | KRW 23.050,00 | 229,49K |
| 2026-09-14 | KRW 23.800,00 | -7,39 % | KRW 25.400,00 | KRW 25.600,00 | KRW 23.800,00 | 181,95K |
| 2026-09-11 | KRW 25.700,00 | -14,76 % | KRW 34.550,00 | KRW 36.200,00 | KRW 25.400,00 | 2,36M |
| 2026-09-10 | KRW 30.150,00 | +29,96 % | KRW 26.900,00 | KRW 30.150,00 | KRW 24.500,00 | 1,73M |
| 2026-09-09 | KRW 23.200,00 | +1,31 % | KRW 23.200,00 | KRW 23.250,00 | KRW 22.700,00 | 9,24K |
| 2026-09-08 | KRW 22.900,00 | -0,22 % | KRW 23.000,00 | KRW 23.200,00 | KRW 22.900,00 | 2,18K |
| 2026-09-07 | KRW 22.950,00 | -1,08 % | KRW 23.200,00 | KRW 23.450,00 | KRW 22.500,00 | 15,11K |
| 2026-09-04 | KRW 23.200,00 | +0,87 % | KRW 23.300,00 | KRW 23.400,00 | KRW 23.000,00 | 1,03K |
| 2026-09-03 | KRW 23.000,00 | -0,43 % | KRW 23.100,00 | KRW 23.300,00 | KRW 22.800,00 | 6,75K |
| 2026-09-02 | KRW 23.100,00 | -1,70 % | KRW 23.500,00 | KRW 23.600,00 | KRW 23.050,00 | 4,36K |
| 2026-09-01 | KRW 23.500,00 | +0,21 % | KRW 23.450,00 | KRW 23.950,00 | KRW 23.200,00 | 8,02K |
| 2026-08-31 | KRW 23.450,00 | 0,00 % | KRW 23.450,00 | KRW 23.500,00 | KRW 23.000,00 | 2,51K |
| 2026-08-28 | KRW 23.450,00 | +2,85 % | KRW 22.750,00 | KRW 23.500,00 | KRW 22.750,00 | 3,55K |
| 2026-08-27 | KRW 22.800,00 | -2,56 % | KRW 23.400,00 | KRW 23.400,00 | KRW 22.700,00 | 13,80K |
| 2026-08-26 | KRW 23.400,00 | -0,21 % | KRW 23.200,00 | KRW 23.600,00 | KRW 23.150,00 | 4,15K |
| 2026-08-25 | KRW 23.450,00 | +0,86 % | KRW 23.000,00 | KRW 23.450,00 | KRW 22.375,00 | 4,98K |
| 2026-08-24 | KRW 23.250,00 | +0,65 % | KRW 23.000,00 | KRW 23.400,00 | KRW 23.000,00 | 4,69K |
| 2026-08-21 | KRW 23.100,00 | -1,28 % | KRW 23.600,00 | KRW 23.600,00 | KRW 22.850,00 | 7,15K |
| 2026-08-20 | KRW 23.400,00 | +0,21 % | KRW 23.150,00 | KRW 23.550,00 | KRW 23.150,00 | 6,36K |
| 2026-08-19 | KRW 23.350,00 | -1,48 % | KRW 22.850,00 | KRW 23.550,00 | KRW 22.850,00 | 5,18K |
| 2026-08-18 | KRW 23.700,00 | -1,46 % | KRW 24.200,00 | KRW 24.200,00 | KRW 23.500,00 | 9,76K |
| 2026-08-14 | KRW 24.050,00 | +2,56 % | KRW 23.850,00 | KRW 24.950,00 | KRW 23.600,00 | 15,04K |
| 2026-08-13 | KRW 23.450,00 | -1,88 % | KRW 24.100,00 | KRW 24.250,00 | KRW 23.450,00 | 8,78K |
| 2026-08-12 | KRW 23.900,00 | -2,45 % | KRW 24.500,00 | KRW 24.500,00 | KRW 23.700,00 | 8,25K |
| 2026-08-11 | KRW 24.500,00 | +1,03 % | KRW 24.200,00 | KRW 24.500,00 | KRW 24.050,00 | 8,37K |
| 2026-08-10 | KRW 24.250,00 | +2,75 % | KRW 23.700,00 | KRW 24.300,00 | KRW 23.600,00 | 15,12K |
| 2026-08-07 | KRW 23.600,00 | +1,29 % | KRW 23.300,00 | KRW 23.700,00 | KRW 23.250,00 | 12,27K |
| 2026-08-06 | KRW 23.300,00 | +2,19 % | KRW 22.800,00 | KRW 23.350,00 | KRW 22.800,00 | 5,84K |
| 2026-08-05 | KRW 22.800,00 | -1,30 % | KRW 23.100,00 | KRW 23.250,00 | KRW 22.800,00 | 7,77K |
| 2026-08-04 | KRW 23.100,00 | +1,54 % | KRW 22.750,00 | KRW 23.100,00 | KRW 22.700,00 | 4,54K |
| 2026-08-03 | KRW 22.750,00 | +1,56 % | KRW 22.450,00 | KRW 22.950,00 | KRW 22.300,00 | 6,54K |
| 2026-07-31 | KRW 22.400,00 | +0,67 % | KRW 22.300,00 | KRW 22.550,00 | KRW 22.200,00 | 5,22K |
| 2026-07-30 | KRW 22.250,00 | +1,83 % | KRW 21.850,00 | KRW 22.450,00 | KRW 21.850,00 | 8,00K |
| 2026-07-29 | KRW 21.850,00 | -2,89 % | KRW 22.350,00 | KRW 23.100,00 | KRW 21.050,00 | 18,09K |
| 2026-07-28 | KRW 22.500,00 | -2,17 % | KRW 23.000,00 | KRW 23.000,00 | KRW 22.150,00 | 11,46K |
| 2026-07-27 | KRW 23.000,00 | +0,44 % | KRW 22.950,00 | KRW 23.400,00 | KRW 22.600,00 | 8,45K |
| 2026-07-24 | KRW 22.900,00 | +0,88 % | KRW 22.700,00 | KRW 23.450,00 | KRW 22.550,00 | 13,56K |
| 2026-07-23 | KRW 22.700,00 | +0,89 % | KRW 22.800,00 | KRW 23.250,00 | KRW 22.300,00 | 18,53K |
| 2026-07-22 | KRW 22.500,00 | 0,00 % | KRW 22.800,00 | KRW 23.000,00 | KRW 22.250,00 | 26,06K |
| 2026-07-21 | KRW 22.500,00 | -2,17 % | KRW 23.050,00 | KRW 23.500,00 | KRW 22.400,00 | 30,63K |
| 2026-07-20 | KRW 23.000,00 | -3,77 % | KRW 23.400,00 | KRW 25.150,00 | KRW 22.350,00 | 87,22K |
| 2026-07-16 | KRW 23.900,00 | +2,58 % | KRW 23.750,00 | KRW 27.500,00 | KRW 23.350,00 | 383,03K |
| 2026-07-15 | KRW 23.300,00 | +6,88 % | KRW 21.800,00 | KRW 24.500,00 | KRW 21.550,00 | 85,04K |
| 2026-07-14 | KRW 21.800,00 | -0,68 % | KRW 21.300,00 | KRW 22.200,00 | KRW 21.300,00 | 12,70K |
| 2026-07-13 | KRW 21.950,00 | -1,57 % | KRW 22.550,00 | KRW 22.750,00 | KRW 21.850,00 | 4,42K |
| 2026-07-10 | KRW 22.300,00 | +1,13 % | KRW 22.350,00 | KRW 22.800,00 | KRW 21.950,00 | 7,75K |
| 2026-07-09 | KRW 22.050,00 | -0,90 % | KRW 22.400,00 | KRW 22.400,00 | KRW 21.600,00 | 4,49K |
| 2026-07-08 | KRW 22.250,00 | -0,89 % | KRW 22.750,00 | KRW 22.750,00 | KRW 21.950,00 | 4,31K |
| 2026-07-07 | KRW 22.450,00 | +0,90 % | KRW 22.450,00 | KRW 22.800,00 | KRW 22.200,00 | 4,92K |
| 2026-07-06 | KRW 22.250,00 | +0,68 % | KRW 22.100,00 | KRW 22.900,00 | KRW 22.100,00 | 4,16K |
| 2026-07-03 | KRW 22.100,00 | +0,68 % | KRW 21.900,00 | KRW 22.250,00 | KRW 21.300,00 | 6,44K |
| 2026-07-02 | KRW 21.950,00 | +1,15 % | KRW 21.700,00 | KRW 22.250,00 | KRW 21.550,00 | 7,87K |
| 2026-07-01 | KRW 21.700,00 | +0,23 % | KRW 22.000,00 | KRW 22.250,00 | KRW 21.400,00 | 8,49K |
| 2026-06-30 | KRW 21.650,00 | -1,14 % | KRW 21.900,00 | KRW 22.100,00 | KRW 21.500,00 | 3,40K |
| 2026-06-29 | KRW 21.900,00 | +6,57 % | KRW 20.450,00 | KRW 22.050,00 | KRW 20.450,00 | 7,97K |
| 2026-06-26 | KRW 20.550,00 | -2,14 % | KRW 21.350,00 | KRW 21.350,00 | KRW 20.450,00 | 13,46K |
| 2026-06-25 | KRW 21.000,00 | -0,47 % | KRW 20.900,00 | KRW 21.550,00 | KRW 20.600,00 | 17,70K |
| 2026-06-24 | KRW 21.100,00 | -1,63 % | KRW 21.450,00 | KRW 21.550,00 | KRW 20.500,00 | 11,51K |
| 2026-06-23 | KRW 21.450,00 | 0,00 % | KRW 21.850,00 | KRW 21.850,00 | KRW 20.750,00 | 17,49K |
| 2026-06-22 | KRW 21.450,00 | -2,28 % | KRW 22.100,00 | KRW 22.300,00 | KRW 21.250,00 | 17,69K |
| 2026-06-19 | KRW 21.950,00 | -2,66 % | KRW 22.000,00 | KRW 22.450,00 | KRW 21.650,00 | 20,75K |
| 2026-06-18 | KRW 22.550,00 | -1,96 % | KRW 23.000,00 | KRW 23.050,00 | KRW 22.450,00 | 6,18K |
| 2026-06-17 | KRW 23.000,00 | -1,29 % | KRW 23.300,00 | KRW 23.500,00 | KRW 22.950,00 | 6,89K |
| 2026-06-16 | KRW 23.300,00 | -0,64 % | KRW 23.450,00 | KRW 23.500,00 | KRW 23.150,00 | 6,12K |
| 2026-06-15 | KRW 23.450,00 | +0,21 % | KRW 23.450,00 | KRW 23.850,00 | KRW 22.950,00 | 7,47K |
| 2026-06-12 | KRW 23.400,00 | +2,18 % | KRW 22.750,00 | KRW 23.750,00 | KRW 22.750,00 | 8,25K |
| 2026-06-11 | KRW 22.900,00 | +1,33 % | KRW 22.600,00 | KRW 23.150,00 | KRW 22.450,00 | 11,56K |
| 2026-06-10 | KRW 22.600,00 | -1,53 % | KRW 22.450,00 | KRW 22.850,00 | KRW 22.250,00 | 100 |
| 2026-06-09 | KRW 22.950,00 | +0,88 % | KRW 21.800,00 | KRW 23.350,00 | KRW 21.800,00 | 8,80K |
| 2026-06-08 | KRW 22.750,00 | -0,22 % | KRW 22.250,00 | KRW 22.800,00 | KRW 21.800,00 | 11,96K |
| 2026-06-05 | KRW 22.800,00 | -1,08 % | KRW 23.050,00 | KRW 23.500,00 | KRW 22.550,00 | 15,69K |
| 2026-06-04 | KRW 23.050,00 | -0,43 % | KRW 23.300,00 | KRW 23.600,00 | KRW 22.900,00 | 8,73K |
| 2026-06-02 | KRW 23.150,00 | 0,00 % | KRW 23.000,00 | KRW 23.500,00 | KRW 22.700,00 | 15,91K |
| 2026-06-01 | KRW 23.150,00 | -2,73 % | KRW 23.800,00 | KRW 24.100,00 | KRW 23.050,00 | 17,10K |
| 2026-05-29 | KRW 23.800,00 | -1,65 % | KRW 24.200,00 | KRW 24.250,00 | KRW 23.750,00 | 9,71K |
| 2026-05-28 | KRW 24.200,00 | -0,41 % | KRW 24.300,00 | KRW 24.300,00 | KRW 23.800,00 | 11,37K |
| 2026-05-27 | KRW 24.300,00 | -2,61 % | KRW 25.050,00 | KRW 25.050,00 | KRW 24.300,00 | 16,86K |
| 2026-05-26 | KRW 24.950,00 | -2,16 % | KRW 25.600,00 | KRW 25.800,00 | KRW 24.800,00 | 31,51K |
| 2026-05-22 | KRW 25.500,00 | +1,19 % | KRW 25.450,00 | KRW 25.750,00 | KRW 25.100,00 | 8,19K |