SOFTCAMP CO. LTD 258790
KRX · Südkorea · Technologiedienstleistungen
KRW 7.350,00+50,00 (+0,68 %)
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 7.350,00 | +0,68 % | KRW 7.250,00 | KRW 7.450,00 | KRW 7.130,00 | 12,60K |
| 2026-10-01 | KRW 7.300,00 | +0,83 % | KRW 7.480,00 | KRW 7.480,00 | KRW 7.200,00 | 17,47K |
| 2026-09-30 | KRW 7.240,00 | -4,11 % | KRW 7.460,00 | KRW 7.550,00 | KRW 7.240,00 | 26,68K |
| 2026-09-29 | KRW 7.550,00 | +6,94 % | KRW 7.060,00 | KRW 8.070,00 | KRW 6.920,00 | 114,52K |
| 2026-09-28 | KRW 7.060,00 | +1,15 % | KRW 6.920,00 | KRW 7.470,00 | KRW 6.730,00 | 25,85K |
| 2026-09-23 | KRW 6.980,00 | +1,45 % | KRW 6.910,00 | KRW 7.590,00 | KRW 6.640,00 | 88,44K |
| 2026-09-22 | KRW 6.880,00 | -1,43 % | KRW 6.980,00 | KRW 7.290,00 | KRW 6.790,00 | 101,51K |
| 2026-09-21 | KRW 6.980,00 | +4,65 % | KRW 6.540,00 | KRW 7.140,00 | KRW 6.410,00 | 50,84K |
| 2026-09-18 | KRW 6.670,00 | +9,52 % | KRW 6.000,00 | KRW 6.990,00 | KRW 6.000,00 | 116,41K |
| 2026-09-17 | KRW 6.090,00 | +0,83 % | KRW 6.040,00 | KRW 6.220,00 | KRW 6.030,00 | 10,72K |
| 2026-09-16 | KRW 6.040,00 | 0,00 % | KRW 6.050,00 | KRW 6.470,00 | KRW 5.900,00 | 49,88K |
| 2026-09-15 | KRW 6.040,00 | -0,49 % | KRW 6.270,00 | KRW 6.270,00 | KRW 5.800,00 | 22,25K |
| 2026-09-14 | KRW 6.070,00 | +3,58 % | KRW 5.860,00 | KRW 6.250,00 | KRW 5.810,00 | 41,41K |
| 2026-09-11 | KRW 5.860,00 | +0,69 % | KRW 6.000,00 | KRW 6.130,00 | KRW 5.660,00 | 18,07K |
| 2026-09-10 | KRW 5.820,00 | -1,69 % | KRW 5.880,00 | KRW 6.000,00 | KRW 5.700,00 | 25,61K |
| 2026-09-09 | KRW 5.920,00 | +0,17 % | KRW 6.000,00 | KRW 6.080,00 | KRW 5.800,00 | 19,24K |
| 2026-09-08 | KRW 5.910,00 | +8,64 % | KRW 5.440,00 | KRW 6.050,00 | KRW 5.290,00 | 94,05K |
| 2026-09-07 | KRW 5.440,00 | -1,45 % | KRW 5.710,00 | KRW 5.710,00 | KRW 5.230,00 | 18,87K |
| 2026-09-04 | KRW 5.520,00 | +2,41 % | KRW 5.550,00 | KRW 5.700,00 | KRW 5.390,00 | 23,19K |
| 2026-09-03 | KRW 5.390,00 | +2,28 % | KRW 5.470,00 | KRW 5.480,00 | KRW 5.180,00 | 61,58K |
| 2026-09-02 | KRW 5.270,00 | +3,33 % | KRW 5.110,00 | KRW 5.330,00 | KRW 4.915,00 | 71,85K |
| 2026-09-01 | KRW 5.100,00 | +7,48 % | KRW 4.990,00 | KRW 5.700,00 | KRW 4.790,00 | 153,83K |
| 2026-08-31 | KRW 4.745,00 | +1,50 % | KRW 4.680,00 | KRW 4.860,00 | KRW 4.485,00 | 31,23K |
| 2026-08-28 | KRW 4.675,00 | +3,89 % | KRW 4.560,00 | KRW 5.200,00 | KRW 4.485,00 | 153,43K |
| 2026-08-27 | KRW 4.500,00 | +4,05 % | KRW 4.480,00 | KRW 4.530,00 | KRW 4.260,00 | 10,34K |
| 2026-08-26 | KRW 4.325,00 | -2,59 % | KRW 4.540,00 | KRW 4.540,00 | KRW 4.300,00 | 14,12K |
| 2026-08-25 | KRW 4.440,00 | +0,79 % | KRW 4.480,00 | KRW 4.480,00 | KRW 4.190,00 | 4,66K |
| 2026-08-24 | KRW 4.405,00 | +0,80 % | KRW 4.370,00 | KRW 4.475,00 | KRW 4.215,00 | 21,97K |
| 2026-08-21 | KRW 4.370,00 | -1,47 % | KRW 4.435,00 | KRW 4.435,00 | KRW 4.230,00 | 8,51K |
| 2026-08-20 | KRW 4.435,00 | -1,55 % | KRW 4.495,00 | KRW 4.560,00 | KRW 4.285,00 | 30,50K |
| 2026-08-19 | KRW 4.505,00 | -3,94 % | KRW 4.610,00 | KRW 4.610,00 | KRW 4.455,00 | 37,44K |
| 2026-08-18 | KRW 4.690,00 | +1,52 % | KRW 4.515,00 | KRW 4.695,00 | KRW 4.515,00 | 12,03K |
| 2026-08-14 | KRW 4.620,00 | -1,39 % | KRW 4.800,00 | KRW 4.800,00 | KRW 4.620,00 | 18,46K |
| 2026-08-13 | KRW 4.685,00 | -3,90 % | KRW 4.875,00 | KRW 4.985,00 | KRW 4.665,00 | 14,10K |
| 2026-08-12 | KRW 4.875,00 | +5,75 % | KRW 4.700,00 | KRW 4.940,00 | KRW 4.550,00 | 14,68K |
| 2026-08-11 | KRW 4.610,00 | -4,65 % | KRW 4.835,00 | KRW 5.000,00 | KRW 4.525,00 | 28,11K |
| 2026-08-10 | KRW 4.835,00 | +1,04 % | KRW 4.780,00 | KRW 4.845,00 | KRW 4.645,00 | 9,47K |
| 2026-08-07 | KRW 4.785,00 | -1,54 % | KRW 4.860,00 | KRW 5.050,00 | KRW 4.690,00 | 16,93K |
| 2026-08-06 | KRW 4.860,00 | +1,36 % | KRW 4.760,00 | KRW 5.480,00 | KRW 4.610,00 | 54,83K |
| 2026-08-05 | KRW 4.795,00 | +5,73 % | KRW 4.515,00 | KRW 4.795,00 | KRW 4.515,00 | 17,12K |
| 2026-08-04 | KRW 4.535,00 | +3,07 % | KRW 4.400,00 | KRW 4.560,00 | KRW 4.275,00 | 14,17K |
| 2026-08-03 | KRW 4.400,00 | +3,65 % | KRW 4.245,00 | KRW 4.600,00 | KRW 4.120,00 | 17,76K |
| 2026-07-31 | KRW 4.245,00 | -1,28 % | KRW 4.185,00 | KRW 4.320,00 | KRW 3.985,00 | 36,29K |
| 2026-07-30 | KRW 4.300,00 | +1,06 % | KRW 4.260,00 | KRW 4.405,00 | KRW 4.040,00 | 11,15K |
| 2026-07-29 | KRW 4.255,00 | +1,55 % | KRW 4.190,00 | KRW 4.585,00 | KRW 4.065,00 | 21,07K |
| 2026-07-28 | KRW 4.190,00 | -2,90 % | KRW 4.630,00 | KRW 4.630,00 | KRW 4.135,00 | 11,52K |
| 2026-07-27 | KRW 4.315,00 | -1,48 % | KRW 4.700,00 | KRW 4.700,00 | KRW 4.310,00 | 8,89K |
| 2026-07-24 | KRW 4.380,00 | -0,90 % | KRW 4.420,00 | KRW 4.605,00 | KRW 4.310,00 | 13,76K |
| 2026-07-23 | KRW 4.420,00 | +4,25 % | KRW 4.215,00 | KRW 4.450,00 | KRW 4.075,00 | 12,14K |
| 2026-07-22 | KRW 4.240,00 | +1,31 % | KRW 4.310,00 | KRW 4.450,00 | KRW 4.180,00 | 10,37K |
| 2026-07-21 | KRW 4.185,00 | +2,83 % | KRW 4.070,00 | KRW 4.230,00 | KRW 3.865,00 | 16,96K |
| 2026-07-20 | KRW 4.070,00 | -2,40 % | KRW 4.170,00 | KRW 4.360,00 | KRW 4.000,00 | 7,89K |
| 2026-07-16 | KRW 4.170,00 | +1,83 % | KRW 4.100,00 | KRW 4.250,00 | KRW 4.030,00 | 12,69K |
| 2026-07-15 | KRW 4.095,00 | +3,80 % | KRW 4.210,00 | KRW 4.340,00 | KRW 4.030,00 | 32,94K |
| 2026-07-14 | KRW 3.945,00 | +2,20 % | KRW 4.035,00 | KRW 4.055,00 | KRW 3.665,00 | 23,31K |
| 2026-07-13 | KRW 3.860,00 | -10,13 % | KRW 4.200,00 | KRW 4.290,00 | KRW 3.815,00 | 36,16K |
| 2026-07-10 | KRW 4.295,00 | +6,84 % | KRW 3.900,00 | KRW 4.490,00 | KRW 3.865,00 | 40,11K |
| 2026-07-09 | KRW 4.020,00 | -3,13 % | KRW 4.120,00 | KRW 4.135,00 | KRW 3.710,00 | 56,93K |
| 2026-07-08 | KRW 4.150,00 | +11,41 % | KRW 3.800,00 | KRW 4.250,00 | KRW 3.575,00 | 66,71K |
| 2026-07-07 | KRW 3.725,00 | +0,27 % | KRW 3.830,00 | KRW 3.830,00 | KRW 3.530,00 | 40,27K |
| 2026-07-06 | KRW 3.715,00 | +3,77 % | KRW 3.570,00 | KRW 3.820,00 | KRW 3.565,00 | 27,08K |
| 2026-07-03 | KRW 3.580,00 | +1,70 % | KRW 3.460,00 | KRW 3.800,00 | KRW 3.350,00 | 23,55K |
| 2026-07-02 | KRW 3.520,00 | -4,61 % | KRW 3.660,00 | KRW 3.700,00 | KRW 3.435,00 | 16,11K |
| 2026-07-01 | KRW 3.690,00 | +5,13 % | KRW 3.625,00 | KRW 3.750,00 | KRW 3.480,00 | 18,48K |
| 2026-06-30 | KRW 3.510,00 | -0,99 % | KRW 3.545,00 | KRW 3.670,00 | KRW 3.215,00 | 11,36K |
| 2026-06-29 | KRW 3.545,00 | +3,50 % | KRW 3.400,00 | KRW 3.680,00 | KRW 3.375,00 | 60,42K |
| 2026-06-26 | KRW 3.425,00 | +0,29 % | KRW 3.415,00 | KRW 3.615,00 | KRW 3.110,00 | 45,74K |
| 2026-06-25 | KRW 3.415,00 | -6,44 % | KRW 3.655,00 | KRW 3.720,00 | KRW 3.355,00 | 48,65K |
| 2026-06-24 | KRW 3.650,00 | 0,00 % | KRW 3.620,00 | KRW 3.705,00 | KRW 3.540,00 | 29,80K |
| 2026-06-23 | KRW 3.650,00 | -7,48 % | KRW 3.915,00 | KRW 3.940,00 | KRW 3.650,00 | 55,33K |
| 2026-06-22 | KRW 3.945,00 | -3,31 % | KRW 4.080,00 | KRW 4.140,00 | KRW 3.700,00 | 59,49K |
| 2026-06-19 | KRW 4.080,00 | -4,23 % | KRW 4.260,00 | KRW 4.260,00 | KRW 3.980,00 | 94,95K |
| 2026-06-18 | KRW 4.260,00 | -2,74 % | KRW 4.360,00 | KRW 4.380,00 | KRW 4.205,00 | 32,48K |
| 2026-06-17 | KRW 4.380,00 | +1,51 % | KRW 4.310,00 | KRW 4.600,00 | KRW 4.220,00 | 25,21K |
| 2026-06-16 | KRW 4.315,00 | -2,15 % | KRW 4.410,00 | KRW 4.640,00 | KRW 4.070,00 | 37,18K |
| 2026-06-15 | KRW 4.410,00 | -1,23 % | KRW 4.510,00 | KRW 4.750,00 | KRW 4.345,00 | 37,71K |
| 2026-06-12 | KRW 4.465,00 | +5,81 % | KRW 4.220,00 | KRW 4.640,00 | KRW 4.220,00 | 41,17K |
| 2026-06-11 | KRW 4.220,00 | +0,96 % | KRW 4.170,00 | KRW 4.350,00 | KRW 4.070,00 | 54,19K |
| 2026-06-10 | KRW 4.180,00 | -11,25 % | KRW 5.000,00 | KRW 5.000,00 | KRW 4.120,00 | 70,07K |
| 2026-06-09 | KRW 4.710,00 | +3,40 % | KRW 4.555,00 | KRW 4.855,00 | KRW 4.555,00 | 39,40K |
| 2026-06-08 | KRW 4.555,00 | -7,04 % | KRW 4.700,00 | KRW 4.725,00 | KRW 4.440,00 | 90,54K |
| 2026-06-05 | KRW 4.900,00 | -3,92 % | KRW 5.100,00 | KRW 5.370,00 | KRW 4.850,00 | 70,10K |
| 2026-06-04 | KRW 5.100,00 | -3,95 % | KRW 5.270,00 | KRW 5.360,00 | KRW 5.030,00 | 95,80K |
| 2026-06-02 | KRW 5.310,00 | -0,19 % | KRW 5.320,00 | KRW 5.700,00 | KRW 5.050,00 | 90,15K |
| 2026-06-01 | KRW 5.320,00 | -10,29 % | KRW 5.750,00 | KRW 5.760,00 | KRW 5.100,00 | 147,30K |
| 2026-05-29 | KRW 5.930,00 | -10,15 % | KRW 6.600,00 | KRW 6.980,00 | KRW 5.770,00 | 144,24K |
| 2026-05-28 | KRW 6.600,00 | -23,17 % | KRW 8.000,00 | KRW 8.070,00 | KRW 6.180,00 | 281,02K |
| 2026-05-27 | KRW 8.590,00 | 0,00 % | KRW 8.590,00 | KRW 8.590,00 | KRW 8.590,00 | 0 |
| 2026-05-26 | KRW 8.590,00 | 0,00 % | KRW 8.590,00 | KRW 8.590,00 | KRW 8.590,00 | 0 |
| 2026-05-22 | KRW 8.590,00 | 0,00 % | KRW 8.590,00 | KRW 8.590,00 | KRW 8.590,00 | 0 |