S-Prism Co. Ltd. 288620
KRX · Südkorea · Elektronische Technologie
KRW 3.910,00+25,00 (+0,64 %)
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 3.910,00 | +0,64 % | KRW 3.880,00 | KRW 3.970,00 | KRW 3.835,00 | 8,26K |
| 2026-10-01 | KRW 3.885,00 | -2,75 % | KRW 3.890,00 | KRW 3.910,00 | KRW 3.775,00 | 24,80K |
| 2026-09-30 | KRW 3.995,00 | +3,77 % | KRW 3.950,00 | KRW 4.040,00 | KRW 3.900,00 | 22,82K |
| 2026-09-29 | KRW 3.850,00 | -5,52 % | KRW 4.100,00 | KRW 4.100,00 | KRW 3.850,00 | 46,72K |
| 2026-09-28 | KRW 4.075,00 | -1,09 % | KRW 4.165,00 | KRW 4.190,00 | KRW 4.070,00 | 14,27K |
| 2026-09-23 | KRW 4.120,00 | -0,72 % | KRW 4.120,00 | KRW 4.235,00 | KRW 4.040,00 | 11,82K |
| 2026-09-22 | KRW 4.150,00 | -2,12 % | KRW 4.260,00 | KRW 4.265,00 | KRW 4.100,00 | 17,35K |
| 2026-09-21 | KRW 4.240,00 | -3,31 % | KRW 4.385,00 | KRW 4.400,00 | KRW 4.155,00 | 12,91K |
| 2026-09-18 | KRW 4.385,00 | -1,46 % | KRW 4.445,00 | KRW 4.500,00 | KRW 4.310,00 | 23,20K |
| 2026-09-17 | KRW 4.450,00 | +5,20 % | KRW 4.275,00 | KRW 4.485,00 | KRW 4.105,00 | 25,71K |
| 2026-09-16 | KRW 4.230,00 | +0,48 % | KRW 4.165,00 | KRW 4.440,00 | KRW 4.135,00 | 28,47K |
| 2026-09-15 | KRW 4.210,00 | -0,36 % | KRW 4.230,00 | KRW 4.370,00 | KRW 4.010,00 | 26,05K |
| 2026-09-14 | KRW 4.225,00 | +2,92 % | KRW 5.330,00 | KRW 5.330,00 | KRW 4.185,00 | 162,73K |
| 2026-09-11 | KRW 4.105,00 | +3,66 % | KRW 4.000,00 | KRW 4.250,00 | KRW 3.870,00 | 33,30K |
| 2026-09-10 | KRW 3.960,00 | -4,12 % | KRW 4.150,00 | KRW 4.200,00 | KRW 3.940,00 | 46,74K |
| 2026-09-09 | KRW 4.130,00 | +6,72 % | KRW 4.250,00 | KRW 5.020,00 | KRW 4.095,00 | 359,37K |
| 2026-09-08 | KRW 3.870,00 | +1,31 % | KRW 3.850,00 | KRW 3.995,00 | KRW 3.710,00 | 17,39K |
| 2026-09-07 | KRW 3.820,00 | +4,51 % | KRW 3.690,00 | KRW 4.400,00 | KRW 3.665,00 | 192,62K |
| 2026-09-04 | KRW 3.655,00 | +0,41 % | KRW 3.645,00 | KRW 3.680,00 | KRW 3.560,00 | 8,45K |
| 2026-09-03 | KRW 3.640,00 | -1,75 % | KRW 3.705,00 | KRW 3.705,00 | KRW 3.600,00 | 14,07K |
| 2026-09-02 | KRW 3.705,00 | +0,14 % | KRW 3.700,00 | KRW 3.850,00 | KRW 3.630,00 | 8,96K |
| 2026-09-01 | KRW 3.700,00 | -1,20 % | KRW 3.745,00 | KRW 3.785,00 | KRW 3.640,00 | 3,57K |
| 2026-08-31 | KRW 3.745,00 | +0,13 % | KRW 3.740,00 | KRW 3.790,00 | KRW 3.480,00 | 6,97K |
| 2026-08-28 | KRW 3.740,00 | -0,53 % | KRW 3.760,00 | KRW 3.800,00 | KRW 3.655,00 | 15,36K |
| 2026-08-27 | KRW 3.760,00 | -2,21 % | KRW 3.845,00 | KRW 3.900,00 | KRW 3.715,00 | 14,14K |
| 2026-08-26 | KRW 3.845,00 | +3,92 % | KRW 3.700,00 | KRW 3.875,00 | KRW 3.635,00 | 24,04K |
| 2026-08-25 | KRW 3.700,00 | 0,00 % | KRW 3.610,00 | KRW 3.745,00 | KRW 3.510,00 | 12,78K |
| 2026-08-24 | KRW 3.700,00 | -3,77 % | KRW 3.900,00 | KRW 3.900,00 | KRW 3.685,00 | 17,46K |
| 2026-08-21 | KRW 3.845,00 | -6,22 % | KRW 4.100,00 | KRW 4.100,00 | KRW 3.760,00 | 31,30K |
| 2026-08-20 | KRW 4.100,00 | 0,00 % | KRW 4.145,00 | KRW 4.245,00 | KRW 4.000,00 | 16,81K |
| 2026-08-19 | KRW 4.100,00 | -4,98 % | KRW 4.315,00 | KRW 4.345,00 | KRW 4.055,00 | 17,11K |
| 2026-08-18 | KRW 4.315,00 | -2,49 % | KRW 4.425,00 | KRW 4.425,00 | KRW 4.205,00 | 19,15K |
| 2026-08-14 | KRW 4.425,00 | -3,28 % | KRW 4.570,00 | KRW 4.570,00 | KRW 4.325,00 | 64,17K |
| 2026-08-13 | KRW 4.575,00 | +3,39 % | KRW 4.730,00 | KRW 5.750,00 | KRW 4.460,00 | 544,55K |
| 2026-08-12 | KRW 4.425,00 | +0,34 % | KRW 4.410,00 | KRW 4.485,00 | KRW 4.210,00 | 6,13K |
| 2026-08-11 | KRW 4.410,00 | +2,56 % | KRW 4.265,00 | KRW 4.430,00 | KRW 4.255,00 | 7,33K |
| 2026-08-10 | KRW 4.300,00 | +5,52 % | KRW 4.100,00 | KRW 4.335,00 | KRW 4.100,00 | 14,23K |
| 2026-08-07 | KRW 4.075,00 | -0,61 % | KRW 4.065,00 | KRW 4.480,00 | KRW 4.055,00 | 29,68K |
| 2026-08-06 | KRW 4.100,00 | -0,36 % | KRW 4.115,00 | KRW 4.185,00 | KRW 4.040,00 | 5,35K |
| 2026-08-05 | KRW 4.115,00 | +2,36 % | KRW 4.025,00 | KRW 4.190,00 | KRW 4.025,00 | 32,34K |
| 2026-08-04 | KRW 4.020,00 | +2,68 % | KRW 3.815,00 | KRW 4.100,00 | KRW 3.815,00 | 17,31K |
| 2026-08-03 | KRW 3.915,00 | +1,69 % | KRW 3.850,00 | KRW 4.000,00 | KRW 3.780,00 | 5,68K |
| 2026-07-31 | KRW 3.850,00 | +5,62 % | KRW 3.645,00 | KRW 3.895,00 | KRW 3.645,00 | 10,16K |
| 2026-07-30 | KRW 3.645,00 | -0,27 % | KRW 3.400,00 | KRW 3.795,00 | KRW 3.400,00 | 12,19K |
| 2026-07-29 | KRW 3.655,00 | -8,17 % | KRW 3.975,00 | KRW 4.010,00 | KRW 3.600,00 | 34,65K |
| 2026-07-28 | KRW 3.980,00 | -11,65 % | KRW 4.460,00 | KRW 4.540,00 | KRW 3.960,00 | 27,95K |
| 2026-07-27 | KRW 4.505,00 | +6,00 % | KRW 4.285,00 | KRW 4.505,00 | KRW 4.135,00 | 16,26K |
| 2026-07-24 | KRW 4.250,00 | -2,52 % | KRW 4.500,00 | KRW 4.500,00 | KRW 4.115,00 | 9,32K |
| 2026-07-23 | KRW 4.360,00 | +8,05 % | KRW 4.065,00 | KRW 4.360,00 | KRW 3.955,00 | 17,69K |
| 2026-07-22 | KRW 4.035,00 | +0,37 % | KRW 3.965,00 | KRW 4.195,00 | KRW 3.945,00 | 18,30K |
| 2026-07-21 | KRW 4.020,00 | -1,23 % | KRW 4.040,00 | KRW 4.065,00 | KRW 3.860,00 | 10,92K |
| 2026-07-20 | KRW 4.070,00 | +0,99 % | KRW 4.030,00 | KRW 4.155,00 | KRW 3.960,00 | 11,80K |
| 2026-07-16 | KRW 4.030,00 | -1,59 % | KRW 4.005,00 | KRW 4.175,00 | KRW 3.950,00 | 11,48K |
| 2026-07-15 | KRW 4.095,00 | +3,41 % | KRW 3.960,00 | KRW 4.200,00 | KRW 3.875,00 | 18,29K |
| 2026-07-14 | KRW 3.960,00 | -3,65 % | KRW 4.110,00 | KRW 4.290,00 | KRW 3.920,00 | 43,84K |
| 2026-07-13 | KRW 4.110,00 | -11,80 % | KRW 4.660,00 | KRW 4.750,00 | KRW 4.110,00 | 29,05K |
| 2026-07-10 | KRW 4.660,00 | +4,48 % | KRW 4.425,00 | KRW 5.050,00 | KRW 4.425,00 | 22,31K |
| 2026-07-09 | KRW 4.460,00 | -3,78 % | KRW 4.600,00 | KRW 4.705,00 | KRW 4.405,00 | 15,82K |
| 2026-07-08 | KRW 4.635,00 | -6,93 % | KRW 4.980,00 | KRW 4.980,00 | KRW 4.615,00 | 15,61K |
| 2026-07-07 | KRW 4.980,00 | -1,97 % | KRW 5.040,00 | KRW 5.340,00 | KRW 4.950,00 | 7,59K |
| 2026-07-06 | KRW 5.080,00 | -1,36 % | KRW 5.110,00 | KRW 5.220,00 | KRW 5.050,00 | 4,67K |
| 2026-07-03 | KRW 5.150,00 | +1,18 % | KRW 5.150,00 | KRW 5.190,00 | KRW 4.850,00 | 11,52K |
| 2026-07-02 | KRW 5.090,00 | -6,26 % | KRW 5.430,00 | KRW 5.430,00 | KRW 5.000,00 | 11,62K |
| 2026-07-01 | KRW 5.430,00 | +6,47 % | KRW 5.120,00 | KRW 5.500,00 | KRW 5.060,00 | 16,27K |
| 2026-06-30 | KRW 5.100,00 | -6,59 % | KRW 5.460,00 | KRW 5.460,00 | KRW 5.100,00 | 33,67K |
| 2026-06-29 | KRW 5.460,00 | +7,91 % | KRW 5.020,00 | KRW 5.540,00 | KRW 5.020,00 | 14,90K |
| 2026-06-26 | KRW 5.060,00 | -6,30 % | KRW 5.300,00 | KRW 5.460,00 | KRW 4.915,00 | 46,84K |
| 2026-06-25 | KRW 5.400,00 | -2,88 % | KRW 5.560,00 | KRW 5.880,00 | KRW 5.400,00 | 14,34K |
| 2026-06-24 | KRW 5.560,00 | -1,24 % | KRW 5.500,00 | KRW 5.990,00 | KRW 5.480,00 | 24,10K |
| 2026-06-23 | KRW 5.630,00 | -8,75 % | KRW 6.170,00 | KRW 6.360,00 | KRW 5.600,00 | 45,51K |
| 2026-06-22 | KRW 6.170,00 | -4,49 % | KRW 6.410,00 | KRW 6.640,00 | KRW 6.010,00 | 23,93K |
| 2026-06-19 | KRW 6.460,00 | -5,97 % | KRW 6.820,00 | KRW 6.910,00 | KRW 6.420,00 | 24,85K |
| 2026-06-18 | KRW 6.870,00 | -7,04 % | KRW 7.390,00 | KRW 7.500,00 | KRW 6.860,00 | 22,28K |
| 2026-06-17 | KRW 7.390,00 | +1,51 % | KRW 7.380,00 | KRW 7.850,00 | KRW 7.280,00 | 20,99K |
| 2026-06-16 | KRW 7.280,00 | +1,25 % | KRW 7.270,00 | KRW 7.450,00 | KRW 7.110,00 | 9,85K |
| 2026-06-15 | KRW 7.190,00 | +2,71 % | KRW 7.060,00 | KRW 7.270,00 | KRW 6.770,00 | 17,65K |
| 2026-06-12 | KRW 7.000,00 | +4,32 % | KRW 6.750,00 | KRW 7.440,00 | KRW 6.750,00 | 29,73K |
| 2026-06-11 | KRW 6.710,00 | -2,19 % | KRW 6.810,00 | KRW 6.860,00 | KRW 6.560,00 | 24,02K |
| 2026-06-10 | KRW 6.860,00 | -4,32 % | KRW 7.070,00 | KRW 7.370,00 | KRW 6.770,00 | 18 |
| 2026-06-09 | KRW 7.170,00 | -6,03 % | KRW 7.200,00 | KRW 7.960,00 | KRW 7.170,00 | 44,95K |
| 2026-06-08 | KRW 7.630,00 | -8,18 % | KRW 7.700,00 | KRW 7.950,00 | KRW 7.460,00 | 30,22K |
| 2026-06-05 | KRW 8.310,00 | -9,67 % | KRW 9.200,00 | KRW 9.420,00 | KRW 8.230,00 | 46,86K |
| 2026-06-04 | KRW 9.200,00 | -1,08 % | KRW 9.150,00 | KRW 9.440,00 | KRW 8.940,00 | 29,15K |
| 2026-06-02 | KRW 9.300,00 | -1,90 % | KRW 9.410,00 | KRW 9.490,00 | KRW 9.100,00 | 52,13K |
| 2026-06-01 | KRW 9.480,00 | -2,37 % | KRW 9.710,00 | KRW 9.710,00 | KRW 9.110,00 | 71,95K |
| 2026-05-29 | KRW 9.710,00 | -1,62 % | KRW 9.870,00 | KRW 10.000,00 | KRW 9.300,00 | 44,23K |
| 2026-05-28 | KRW 9.870,00 | -1,00 % | KRW 9.960,00 | KRW 10.030,00 | KRW 9.480,00 | 29,95K |
| 2026-05-27 | KRW 9.970,00 | +1,32 % | KRW 9.830,00 | KRW 10.360,00 | KRW 9.510,00 | 76,62K |
| 2026-05-26 | KRW 9.840,00 | -1,89 % | KRW 10.200,00 | KRW 10.210,00 | KRW 9.770,00 | 41,02K |
| 2026-05-22 | KRW 10.030,00 | +11,32 % | KRW 9.250,00 | KRW 10.100,00 | KRW 9.180,00 | 72,79K |