SEMCNS Co., Ltd. 252990
KRX · Südkorea · Produzierendes Gewerbe
KRW 20.150,00+410,00 (+2,08 %)
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 20.150,00 | +2,08 % | KRW 19.750,00 | KRW 20.750,00 | KRW 19.610,00 | 798,85K |
| 2026-09-30 | KRW 19.740,00 | -1,05 % | KRW 20.000,00 | KRW 20.350,00 | KRW 19.370,00 | 516,67K |
| 2026-09-29 | KRW 19.950,00 | +7,55 % | KRW 18.480,00 | KRW 20.150,00 | KRW 18.220,00 | 1,14M |
| 2026-09-28 | KRW 18.550,00 | +3,46 % | KRW 18.060,00 | KRW 19.000,00 | KRW 17.900,00 | 766,49K |
| 2026-09-23 | KRW 17.930,00 | +3,22 % | KRW 17.480,00 | KRW 18.460,00 | KRW 17.320,00 | 637,24K |
| 2026-09-22 | KRW 17.370,00 | -3,98 % | KRW 18.300,00 | KRW 18.300,00 | KRW 17.110,00 | 697,49K |
| 2026-09-21 | KRW 18.090,00 | +4,45 % | KRW 17.380,00 | KRW 18.390,00 | KRW 17.380,00 | 841,43K |
| 2026-09-18 | KRW 17.320,00 | +3,34 % | KRW 16.950,00 | KRW 17.800,00 | KRW 16.870,00 | 668,81K |
| 2026-09-17 | KRW 16.760,00 | +0,96 % | KRW 16.700,00 | KRW 17.240,00 | KRW 16.380,00 | 561,87K |
| 2026-09-16 | KRW 16.600,00 | +1,78 % | KRW 16.270,00 | KRW 16.850,00 | KRW 15.810,00 | 691,58K |
| 2026-09-15 | KRW 16.310,00 | -1,69 % | KRW 16.160,00 | KRW 17.170,00 | KRW 16.040,00 | 877,21K |
| 2026-09-14 | KRW 16.590,00 | +5,13 % | KRW 15.620,00 | KRW 17.250,00 | KRW 15.140,00 | 1,62M |
| 2026-09-11 | KRW 15.780,00 | +13,12 % | KRW 13.630,00 | KRW 16.150,00 | KRW 13.510,00 | 1,89M |
| 2026-09-10 | KRW 13.950,00 | +4,65 % | KRW 13.200,00 | KRW 14.140,00 | KRW 13.120,00 | 999,36K |
| 2026-09-09 | KRW 13.330,00 | +4,71 % | KRW 12.760,00 | KRW 13.590,00 | KRW 12.750,00 | 538,74K |
| 2026-09-08 | KRW 12.730,00 | -2,23 % | KRW 13.160,00 | KRW 13.160,00 | KRW 12.640,00 | 482,79K |
| 2026-09-07 | KRW 13.020,00 | -4,69 % | KRW 14.290,00 | KRW 14.380,00 | KRW 12.810,00 | 738,82K |
| 2026-09-04 | KRW 13.660,00 | +4,75 % | KRW 13.150,00 | KRW 13.920,00 | KRW 12.890,00 | 510,11K |
| 2026-09-03 | KRW 13.040,00 | -3,62 % | KRW 13.530,00 | KRW 13.630,00 | KRW 12.800,00 | 415,53K |
| 2026-09-02 | KRW 13.530,00 | +4,97 % | KRW 12.410,00 | KRW 13.780,00 | KRW 12.290,00 | 662,46K |
| 2026-09-01 | KRW 12.890,00 | -0,08 % | KRW 12.750,00 | KRW 13.550,00 | KRW 12.390,00 | 580,82K |
| 2026-08-31 | KRW 12.900,00 | -7,13 % | KRW 13.420,00 | KRW 13.420,00 | KRW 12.330,00 | 613,98K |
| 2026-08-28 | KRW 13.890,00 | +4,20 % | KRW 13.400,00 | KRW 14.300,00 | KRW 13.190,00 | 197,88K |
| 2026-08-27 | KRW 13.330,00 | +3,74 % | KRW 13.150,00 | KRW 13.710,00 | KRW 12.840,00 | 218,84K |
| 2026-08-26 | KRW 12.850,00 | +0,47 % | KRW 12.790,00 | KRW 12.910,00 | KRW 12.250,00 | 222,22K |
| 2026-08-25 | KRW 12.790,00 | -4,05 % | KRW 13.050,00 | KRW 13.060,00 | KRW 12.020,00 | 496,97K |
| 2026-08-24 | KRW 13.330,00 | +3,49 % | KRW 12.890,00 | KRW 13.670,00 | KRW 12.890,00 | 179,95K |
| 2026-08-21 | KRW 12.880,00 | -7,27 % | KRW 13.660,00 | KRW 13.670,00 | KRW 12.730,00 | 383,51K |
| 2026-08-20 | KRW 13.890,00 | -3,21 % | KRW 14.440,00 | KRW 14.900,00 | KRW 13.670,00 | 237,94K |
| 2026-08-19 | KRW 14.350,00 | -3,56 % | KRW 14.200,00 | KRW 14.790,00 | KRW 13.450,00 | 338,21K |
| 2026-08-18 | KRW 14.880,00 | -6,71 % | KRW 15.830,00 | KRW 15.890,00 | KRW 14.400,00 | 417,09K |
| 2026-08-14 | KRW 15.950,00 | +3,04 % | KRW 15.480,00 | KRW 16.320,00 | KRW 15.240,00 | 422,67K |
| 2026-08-13 | KRW 15.480,00 | +2,99 % | KRW 15.800,00 | KRW 16.150,00 | KRW 15.080,00 | 775,65K |
| 2026-08-12 | KRW 15.030,00 | +1,90 % | KRW 14.530,00 | KRW 15.430,00 | KRW 14.530,00 | 372,73K |
| 2026-08-11 | KRW 14.750,00 | -5,75 % | KRW 14.800,00 | KRW 15.980,00 | KRW 14.510,00 | 731,16K |
| 2026-08-10 | KRW 15.650,00 | +9,29 % | KRW 14.210,00 | KRW 15.670,00 | KRW 14.210,00 | 869,04K |
| 2026-08-07 | KRW 14.320,00 | +4,22 % | KRW 13.900,00 | KRW 14.750,00 | KRW 13.680,00 | 717,56K |
| 2026-08-06 | KRW 13.740,00 | +3,31 % | KRW 13.300,00 | KRW 13.980,00 | KRW 12.500,00 | 652,49K |
| 2026-08-05 | KRW 13.300,00 | +4,72 % | KRW 13.170,00 | KRW 14.450,00 | KRW 12.910,00 | 744,38K |
| 2026-08-04 | KRW 12.700,00 | +8,09 % | KRW 11.980,00 | KRW 12.820,00 | KRW 11.630,00 | 757,33K |
| 2026-08-03 | KRW 11.750,00 | +7,01 % | KRW 10.980,00 | KRW 12.530,00 | KRW 10.600,00 | 902,56K |
| 2026-07-31 | KRW 10.980,00 | +21,06 % | KRW 10.240,00 | KRW 11.400,00 | KRW 10.240,00 | 855,67K |
| 2026-07-30 | KRW 9.070,00 | -8,66 % | KRW 9.500,00 | KRW 10.110,00 | KRW 8.930,00 | 999,81K |
| 2026-07-29 | KRW 9.930,00 | -11,42 % | KRW 11.310,00 | KRW 11.590,00 | KRW 9.200,00 | 870,57K |
| 2026-07-28 | KRW 11.210,00 | -12,15 % | KRW 12.070,00 | KRW 12.160,00 | KRW 10.730,00 | 946,82K |
| 2026-07-27 | KRW 12.760,00 | -6,04 % | KRW 13.820,00 | KRW 13.820,00 | KRW 12.350,00 | 645,22K |
| 2026-07-24 | KRW 13.580,00 | -3,28 % | KRW 13.970,00 | KRW 15.400,00 | KRW 12.990,00 | 590,64K |
| 2026-07-23 | KRW 14.040,00 | +2,56 % | KRW 13.980,00 | KRW 14.420,00 | KRW 13.740,00 | 427,95K |
| 2026-07-22 | KRW 13.690,00 | -7,50 % | KRW 15.070,00 | KRW 15.530,00 | KRW 13.690,00 | 592,20K |
| 2026-07-21 | KRW 14.800,00 | -4,52 % | KRW 15.500,00 | KRW 15.770,00 | KRW 14.540,00 | 647,33K |
| 2026-07-20 | KRW 15.500,00 | +6,38 % | KRW 14.150,00 | KRW 15.870,00 | KRW 13.910,00 | 2,41M |
| 2026-07-16 | KRW 14.570,00 | -7,14 % | KRW 15.000,00 | KRW 15.090,00 | KRW 14.140,00 | 793,05K |
| 2026-07-15 | KRW 15.690,00 | +20,88 % | KRW 13.140,00 | KRW 15.800,00 | KRW 13.140,00 | 2,04M |
| 2026-07-14 | KRW 12.980,00 | +4,51 % | KRW 12.180,00 | KRW 13.120,00 | KRW 12.060,00 | 790,22K |
| 2026-07-13 | KRW 12.420,00 | +6,15 % | KRW 11.850,00 | KRW 13.200,00 | KRW 11.560,00 | 1,01M |
| 2026-07-10 | KRW 11.700,00 | +10,17 % | KRW 10.870,00 | KRW 11.950,00 | KRW 10.820,00 | 403,71K |
| 2026-07-09 | KRW 10.620,00 | -2,21 % | KRW 10.900,00 | KRW 11.440,00 | KRW 10.340,00 | 657,20K |
| 2026-07-08 | KRW 10.860,00 | -4,65 % | KRW 11.010,00 | KRW 11.750,00 | KRW 10.620,00 | 550,27K |
| 2026-07-07 | KRW 11.390,00 | -4,69 % | KRW 11.800,00 | KRW 12.090,00 | KRW 10.900,00 | 776,94K |
| 2026-07-06 | KRW 11.950,00 | -2,05 % | KRW 12.210,00 | KRW 12.460,00 | KRW 11.500,00 | 470,02K |
| 2026-07-03 | KRW 12.200,00 | -1,13 % | KRW 12.340,00 | KRW 12.590,00 | KRW 11.560,00 | 745,84K |
| 2026-07-02 | KRW 12.340,00 | -11,86 % | KRW 12.870,00 | KRW 13.300,00 | KRW 12.280,00 | 569,05K |
| 2026-07-01 | KRW 14.000,00 | +5,90 % | KRW 13.350,00 | KRW 14.300,00 | KRW 12.920,00 | 844,28K |
| 2026-06-30 | KRW 13.220,00 | +6,53 % | KRW 12.470,00 | KRW 13.380,00 | KRW 12.210,00 | 668,55K |
| 2026-06-29 | KRW 12.410,00 | +4,37 % | KRW 12.120,00 | KRW 12.580,00 | KRW 11.670,00 | 479,46K |
| 2026-06-26 | KRW 11.890,00 | -6,82 % | KRW 12.570,00 | KRW 12.790,00 | KRW 11.320,00 | 1,04M |
| 2026-06-25 | KRW 12.760,00 | +3,57 % | KRW 13.500,00 | KRW 14.190,00 | KRW 12.330,00 | 715,50K |
| 2026-06-24 | KRW 12.320,00 | -2,84 % | KRW 12.750,00 | KRW 13.050,00 | KRW 11.970,00 | 655,70K |
| 2026-06-23 | KRW 12.680,00 | -13,15 % | KRW 14.550,00 | KRW 14.920,00 | KRW 12.680,00 | 1,10M |
| 2026-06-22 | KRW 14.600,00 | +2,03 % | KRW 14.200,00 | KRW 15.290,00 | KRW 13.920,00 | 936,71K |
| 2026-06-19 | KRW 14.310,00 | +0,85 % | KRW 14.470,00 | KRW 14.940,00 | KRW 13.770,00 | 1,56M |
| 2026-06-18 | KRW 14.190,00 | -1,60 % | KRW 14.450,00 | KRW 14.570,00 | KRW 13.910,00 | 738,84K |
| 2026-06-17 | KRW 14.420,00 | -1,37 % | KRW 14.350,00 | KRW 14.970,00 | KRW 14.250,00 | 793,57K |
| 2026-06-16 | KRW 14.620,00 | -3,05 % | KRW 14.970,00 | KRW 15.400,00 | KRW 14.180,00 | 866,46K |
| 2026-06-15 | KRW 15.080,00 | -7,60 % | KRW 16.350,00 | KRW 16.520,00 | KRW 14.850,00 | 981,31K |
| 2026-06-12 | KRW 16.320,00 | +13,18 % | KRW 15.000,00 | KRW 16.960,00 | KRW 14.860,00 | 2,02M |
| 2026-06-11 | KRW 14.420,00 | +12,92 % | KRW 12.500,00 | KRW 14.600,00 | KRW 12.410,00 | 1,54M |
| 2026-06-10 | KRW 12.770,00 | -5,83 % | KRW 13.400,00 | KRW 14.050,00 | KRW 12.350,00 | 148 |
| 2026-06-09 | KRW 13.560,00 | +19,16 % | KRW 11.730,00 | KRW 13.780,00 | KRW 11.730,00 | 1,27M |
| 2026-06-08 | KRW 11.380,00 | -11,30 % | KRW 12.060,00 | KRW 12.240,00 | KRW 11.300,00 | 781,20K |
| 2026-06-05 | KRW 12.830,00 | -7,36 % | KRW 13.570,00 | KRW 13.680,00 | KRW 12.600,00 | 705,44K |
| 2026-06-04 | KRW 13.850,00 | +10,62 % | KRW 12.520,00 | KRW 14.190,00 | KRW 12.500,00 | 1,26M |
| 2026-06-02 | KRW 12.520,00 | -1,18 % | KRW 12.590,00 | KRW 13.040,00 | KRW 11.560,00 | 1,18M |
| 2026-06-01 | KRW 12.670,00 | -2,16 % | KRW 12.580,00 | KRW 13.130,00 | KRW 12.200,00 | 994,61K |
| 2026-05-29 | KRW 12.950,00 | -4,64 % | KRW 13.610,00 | KRW 13.770,00 | KRW 12.090,00 | 978,40K |
| 2026-05-28 | KRW 13.580,00 | -5,83 % | KRW 14.590,00 | KRW 14.590,00 | KRW 13.000,00 | 1,05M |
| 2026-05-27 | KRW 14.420,00 | -0,83 % | KRW 14.710,00 | KRW 15.920,00 | KRW 13.800,00 | 1,94M |
| 2026-05-26 | KRW 14.540,00 | -2,68 % | KRW 15.080,00 | KRW 15.340,00 | KRW 14.230,00 | 1,12M |
| 2026-05-22 | KRW 14.940,00 | +14,22 % | KRW 13.440,00 | KRW 15.500,00 | KRW 13.350,00 | 2,73M |
| 2026-05-21 | KRW 13.080,00 | +10,19 % | KRW 12.040,00 | KRW 13.410,00 | KRW 12.040,00 | 1,06M |