SAMYANG PACKAGING CORP 272550
KRX · Südkorea · Prozessindustrie
KRW 9.790,00-80,00 (-0,81 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 9.780,00 | -0,91 % | KRW 9.790,00 | KRW 9.870,00 | KRW 9.780,00 | 4,98K |
| 2026-10-01 | KRW 9.870,00 | -0,10 % | KRW 9.850,00 | KRW 9.900,00 | KRW 9.730,00 | 16,49K |
| 2026-09-30 | KRW 9.880,00 | +0,41 % | KRW 9.780,00 | KRW 9.880,00 | KRW 9.730,00 | 11,97K |
| 2026-09-29 | KRW 9.840,00 | +0,31 % | KRW 9.800,00 | KRW 9.850,00 | KRW 9.720,00 | 5,73K |
| 2026-09-28 | KRW 9.810,00 | +2,29 % | KRW 9.590,00 | KRW 9.820,00 | KRW 9.500,00 | 14,65K |
| 2026-09-23 | KRW 9.590,00 | -0,83 % | KRW 9.690,00 | KRW 9.700,00 | KRW 9.520,00 | 7,77K |
| 2026-09-22 | KRW 9.670,00 | -0,82 % | KRW 9.760,00 | KRW 9.770,00 | KRW 9.560,00 | 8,84K |
| 2026-09-21 | KRW 9.750,00 | +1,14 % | KRW 9.640,00 | KRW 9.750,00 | KRW 9.460,00 | 9,05K |
| 2026-09-18 | KRW 9.640,00 | -1,63 % | KRW 9.800,00 | KRW 9.800,00 | KRW 9.500,00 | 20,30K |
| 2026-09-17 | KRW 9.800,00 | -0,41 % | KRW 9.840,00 | KRW 9.840,00 | KRW 9.650,00 | 12,49K |
| 2026-09-16 | KRW 9.840,00 | -0,51 % | KRW 9.880,00 | KRW 9.890,00 | KRW 9.650,00 | 25,19K |
| 2026-09-15 | KRW 9.890,00 | 0,00 % | KRW 9.890,00 | KRW 9.910,00 | KRW 9.730,00 | 13,67K |
| 2026-09-14 | KRW 9.890,00 | +0,20 % | KRW 9.870,00 | KRW 9.900,00 | KRW 9.780,00 | 5,35K |
| 2026-09-11 | KRW 9.870,00 | +0,10 % | KRW 9.860,00 | KRW 9.930,00 | KRW 9.840,00 | 17,94K |
| 2026-09-10 | KRW 9.860,00 | -0,10 % | KRW 9.870,00 | KRW 9.870,00 | KRW 9.770,00 | 6,40K |
| 2026-09-09 | KRW 9.870,00 | -0,40 % | KRW 9.900,00 | KRW 9.900,00 | KRW 9.810,00 | 8,13K |
| 2026-09-08 | KRW 9.910,00 | +0,61 % | KRW 9.840,00 | KRW 9.910,00 | KRW 9.760,00 | 8,05K |
| 2026-09-07 | KRW 9.850,00 | -0,30 % | KRW 9.880,00 | KRW 9.980,00 | KRW 9.740,00 | 15,65K |
| 2026-09-04 | KRW 9.880,00 | +0,41 % | KRW 9.850,00 | KRW 9.890,00 | KRW 9.730,00 | 11,84K |
| 2026-09-03 | KRW 9.840,00 | +0,41 % | KRW 9.800,00 | KRW 9.850,00 | KRW 9.730,00 | 9,05K |
| 2026-09-02 | KRW 9.800,00 | -0,61 % | KRW 9.860,00 | KRW 9.860,00 | KRW 9.680,00 | 12,48K |
| 2026-09-01 | KRW 9.860,00 | -1,40 % | KRW 9.990,00 | KRW 9.990,00 | KRW 9.800,00 | 14,48K |
| 2026-08-31 | KRW 10.000,00 | 0,00 % | KRW 10.000,00 | KRW 10.080,00 | KRW 9.780,00 | 15,37K |
| 2026-08-28 | KRW 10.000,00 | +0,10 % | KRW 10.130,00 | KRW 10.130,00 | KRW 9.700,00 | 38,21K |
| 2026-08-27 | KRW 9.990,00 | -0,70 % | KRW 10.060,00 | KRW 10.120,00 | KRW 9.820,00 | 29,33K |
| 2026-08-26 | KRW 10.060,00 | +0,60 % | KRW 9.990,00 | KRW 10.120,00 | KRW 9.930,00 | 22,88K |
| 2026-08-25 | KRW 10.000,00 | +0,60 % | KRW 9.930,00 | KRW 10.040,00 | KRW 9.790,00 | 28,86K |
| 2026-08-24 | KRW 9.940,00 | +0,81 % | KRW 9.800,00 | KRW 9.950,00 | KRW 9.740,00 | 13,05K |
| 2026-08-21 | KRW 9.860,00 | -0,40 % | KRW 9.770,00 | KRW 9.900,00 | KRW 9.670,00 | 15,62K |
| 2026-08-20 | KRW 9.900,00 | -0,40 % | KRW 9.940,00 | KRW 9.950,00 | KRW 9.730,00 | 25,18K |
| 2026-08-19 | KRW 9.940,00 | -0,50 % | KRW 9.840,00 | KRW 9.990,00 | KRW 9.690,00 | 16,16K |
| 2026-08-18 | KRW 9.990,00 | -0,60 % | KRW 10.050,00 | KRW 10.150,00 | KRW 9.820,00 | 22,41K |
| 2026-08-14 | KRW 10.050,00 | +1,62 % | KRW 9.890,00 | KRW 10.090,00 | KRW 9.800,00 | 33,54K |
| 2026-08-13 | KRW 9.890,00 | -0,50 % | KRW 9.850,00 | KRW 9.940,00 | KRW 9.730,00 | 33,97K |
| 2026-08-12 | KRW 9.940,00 | 0,00 % | KRW 9.940,00 | KRW 9.980,00 | KRW 9.780,00 | 32,26K |
| 2026-08-11 | KRW 9.940,00 | +1,43 % | KRW 9.790,00 | KRW 9.940,00 | KRW 9.760,00 | 24,73K |
| 2026-08-10 | KRW 9.800,00 | +2,94 % | KRW 9.550,00 | KRW 9.810,00 | KRW 9.530,00 | 37,59K |
| 2026-08-07 | KRW 9.520,00 | +1,38 % | KRW 9.360,00 | KRW 9.600,00 | KRW 9.360,00 | 22,28K |
| 2026-08-06 | KRW 9.390,00 | +0,75 % | KRW 9.350,00 | KRW 9.470,00 | KRW 9.290,00 | 16,82K |
| 2026-08-05 | KRW 9.320,00 | +0,87 % | KRW 9.270,00 | KRW 9.480,00 | KRW 9.250,00 | 41,22K |
| 2026-08-04 | KRW 9.240,00 | +4,29 % | KRW 8.770,00 | KRW 9.240,00 | KRW 8.770,00 | 18,65K |
| 2026-08-03 | KRW 8.860,00 | -0,45 % | KRW 8.910,00 | KRW 9.030,00 | KRW 8.770,00 | 12,10K |
| 2026-07-31 | KRW 8.900,00 | +1,25 % | KRW 8.620,00 | KRW 8.900,00 | KRW 8.620,00 | 22,79K |
| 2026-07-30 | KRW 8.790,00 | +4,02 % | KRW 8.450,00 | KRW 8.840,00 | KRW 8.420,00 | 25,90K |
| 2026-07-29 | KRW 8.450,00 | -2,20 % | KRW 8.500,00 | KRW 8.830,00 | KRW 8.420,00 | 42,05K |
| 2026-07-28 | KRW 8.640,00 | -2,70 % | KRW 8.960,00 | KRW 8.960,00 | KRW 8.590,00 | 26,52K |
| 2026-07-27 | KRW 8.880,00 | -0,67 % | KRW 9.010,00 | KRW 9.050,00 | KRW 8.770,00 | 19,28K |
| 2026-07-24 | KRW 8.940,00 | +1,36 % | KRW 8.820,00 | KRW 9.180,00 | KRW 8.820,00 | 40,66K |
| 2026-07-23 | KRW 8.820,00 | +2,80 % | KRW 8.580,00 | KRW 8.840,00 | KRW 8.580,00 | 15,37K |
| 2026-07-22 | KRW 8.580,00 | -0,58 % | KRW 8.590,00 | KRW 8.710,00 | KRW 8.580,00 | 14,79K |
| 2026-07-21 | KRW 8.630,00 | +0,47 % | KRW 8.530,00 | KRW 8.630,00 | KRW 8.400,00 | 28,81K |
| 2026-07-20 | KRW 8.590,00 | -0,81 % | KRW 8.650,00 | KRW 8.940,00 | KRW 8.410,00 | 36,52K |
| 2026-07-16 | KRW 8.660,00 | +1,17 % | KRW 8.560,00 | KRW 8.700,00 | KRW 8.450,00 | 16,07K |
| 2026-07-15 | KRW 8.560,00 | +1,06 % | KRW 8.470,00 | KRW 8.620,00 | KRW 8.380,00 | 19,28K |
| 2026-07-14 | KRW 8.470,00 | -1,40 % | KRW 8.430,00 | KRW 8.590,00 | KRW 8.360,00 | 32,05K |
| 2026-07-13 | KRW 8.590,00 | -0,92 % | KRW 8.660,00 | KRW 8.770,00 | KRW 8.490,00 | 32,32K |
| 2026-07-10 | KRW 8.670,00 | +1,52 % | KRW 8.540,00 | KRW 8.760,00 | KRW 8.530,00 | 15,53K |
| 2026-07-09 | KRW 8.540,00 | -2,18 % | KRW 8.730,00 | KRW 8.730,00 | KRW 8.530,00 | 20,53K |
| 2026-07-08 | KRW 8.730,00 | +0,34 % | KRW 8.640,00 | KRW 8.950,00 | KRW 8.500,00 | 54,67K |
| 2026-07-07 | KRW 8.700,00 | +0,35 % | KRW 8.490,00 | KRW 8.780,00 | KRW 8.420,00 | 26,99K |
| 2026-07-06 | KRW 8.670,00 | +0,70 % | KRW 8.620,00 | KRW 8.730,00 | KRW 8.490,00 | 23,95K |
| 2026-07-03 | KRW 8.610,00 | +2,87 % | KRW 8.400,00 | KRW 8.610,00 | KRW 8.240,00 | 22,52K |
| 2026-07-02 | KRW 8.370,00 | -0,59 % | KRW 8.420,00 | KRW 8.600,00 | KRW 8.260,00 | 41,60K |
| 2026-07-01 | KRW 8.420,00 | +1,45 % | KRW 8.260,00 | KRW 8.600,00 | KRW 8.260,00 | 27,57K |
| 2026-06-30 | KRW 8.300,00 | -2,92 % | KRW 8.490,00 | KRW 8.550,00 | KRW 8.200,00 | 24,34K |
| 2026-06-29 | KRW 8.550,00 | +8,23 % | KRW 7.930,00 | KRW 8.550,00 | KRW 7.930,00 | 32,86K |
| 2026-06-26 | KRW 7.900,00 | -2,47 % | KRW 8.050,00 | KRW 8.110,00 | KRW 7.900,00 | 55,25K |
| 2026-06-25 | KRW 8.100,00 | -0,12 % | KRW 8.070,00 | KRW 8.280,00 | KRW 8.070,00 | 22,36K |
| 2026-06-24 | KRW 8.110,00 | -1,22 % | KRW 8.120,00 | KRW 8.300,00 | KRW 8.080,00 | 41,05K |
| 2026-06-23 | KRW 8.210,00 | -3,64 % | KRW 8.500,00 | KRW 8.560,00 | KRW 8.210,00 | 39,45K |
| 2026-06-22 | KRW 8.520,00 | -1,84 % | KRW 8.520,00 | KRW 8.710,00 | KRW 8.510,00 | 14,40K |
| 2026-06-19 | KRW 8.680,00 | -1,70 % | KRW 8.830,00 | KRW 8.890,00 | KRW 8.510,00 | 37,32K |
| 2026-06-18 | KRW 8.830,00 | -3,81 % | KRW 9.160,00 | KRW 9.180,00 | KRW 8.810,00 | 32,28K |
| 2026-06-17 | KRW 9.180,00 | -0,97 % | KRW 9.280,00 | KRW 9.350,00 | KRW 9.180,00 | 19,83K |
| 2026-06-16 | KRW 9.270,00 | +0,22 % | KRW 9.160,00 | KRW 9.270,00 | KRW 9.100,00 | 37,45K |
| 2026-06-15 | KRW 9.250,00 | +0,98 % | KRW 9.280,00 | KRW 9.280,00 | KRW 9.160,00 | 31,14K |
| 2026-06-12 | KRW 9.160,00 | +3,04 % | KRW 9.010,00 | KRW 9.290,00 | KRW 9.000,00 | 17,66K |
| 2026-06-11 | KRW 8.890,00 | +1,02 % | KRW 8.800,00 | KRW 8.890,00 | KRW 8.700,00 | 27,65K |
| 2026-06-10 | KRW 8.800,00 | +0,34 % | KRW 8.500,00 | KRW 8.950,00 | KRW 8.500,00 | 46,21K |
| 2026-06-09 | KRW 8.770,00 | +2,69 % | KRW 8.480,00 | KRW 8.920,00 | KRW 8.480,00 | 35,56K |
| 2026-06-08 | KRW 8.540,00 | -3,94 % | KRW 8.810,00 | KRW 8.810,00 | KRW 8.540,00 | 50,26K |
| 2026-06-05 | KRW 8.890,00 | -2,09 % | KRW 9.080,00 | KRW 9.100,00 | KRW 8.820,00 | 31,69K |
| 2026-06-04 | KRW 9.080,00 | +0,78 % | KRW 8.940,00 | KRW 9.230,00 | KRW 8.930,00 | 28,82K |
| 2026-06-02 | KRW 9.010,00 | -3,43 % | KRW 9.300,00 | KRW 9.330,00 | KRW 8.940,00 | 103,17K |
| 2026-06-01 | KRW 9.330,00 | -2,81 % | KRW 9.600,00 | KRW 9.670,00 | KRW 9.210,00 | 56,60K |
| 2026-05-29 | KRW 9.600,00 | -2,64 % | KRW 9.840,00 | KRW 9.870,00 | KRW 9.490,00 | 51,95K |
| 2026-05-28 | KRW 9.860,00 | -1,50 % | KRW 9.930,00 | KRW 9.990,00 | KRW 9.800,00 | 34,85K |
| 2026-05-27 | KRW 10.010,00 | -0,89 % | KRW 10.010,00 | KRW 10.100,00 | KRW 9.850,00 | 49,66K |
| 2026-05-26 | KRW 10.100,00 | -1,66 % | KRW 10.280,00 | KRW 10.280,00 | KRW 10.050,00 | 27,24K |
| 2026-05-22 | KRW 10.270,00 | +3,11 % | KRW 9.970,00 | KRW 10.270,00 | KRW 9.970,00 | 31,38K |