Shindo Eng Lab Ltd. 290520
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.629,00+37,00 (+2,32 %)
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 1.629,00 | +2,32 % | KRW 1.641,00 | KRW 1.641,00 | KRW 1.580,00 | 31,17K |
| 2026-10-01 | KRW 1.592,00 | +1,27 % | KRW 1.598,00 | KRW 1.688,00 | KRW 1.575,00 | 64,24K |
| 2026-09-30 | KRW 1.572,00 | +0,13 % | KRW 1.611,00 | KRW 1.709,00 | KRW 1.550,00 | 134,12K |
| 2026-09-29 | KRW 1.570,00 | +2,48 % | KRW 1.532,00 | KRW 1.582,00 | KRW 1.532,00 | 32,59K |
| 2026-09-28 | KRW 1.532,00 | -3,04 % | KRW 1.610,00 | KRW 1.610,00 | KRW 1.530,00 | 8,54K |
| 2026-09-23 | KRW 1.580,00 | +0,32 % | KRW 1.576,00 | KRW 1.635,00 | KRW 1.552,00 | 13,95K |
| 2026-09-22 | KRW 1.575,00 | -2,05 % | KRW 1.609,00 | KRW 1.626,00 | KRW 1.575,00 | 7,62K |
| 2026-09-21 | KRW 1.608,00 | +0,19 % | KRW 1.616,00 | KRW 1.685,00 | KRW 1.586,00 | 10,23K |
| 2026-09-18 | KRW 1.605,00 | +0,44 % | KRW 1.620,00 | KRW 1.625,00 | KRW 1.560,00 | 10,28K |
| 2026-09-17 | KRW 1.598,00 | +2,77 % | KRW 1.555,00 | KRW 1.640,00 | KRW 1.555,00 | 14,86K |
| 2026-09-16 | KRW 1.555,00 | -0,83 % | KRW 1.548,00 | KRW 1.568,00 | KRW 1.521,00 | 2,91K |
| 2026-09-15 | KRW 1.568,00 | -0,32 % | KRW 1.573,00 | KRW 1.573,00 | KRW 1.503,00 | 7,98K |
| 2026-09-14 | KRW 1.573,00 | -1,32 % | KRW 1.594,00 | KRW 1.602,00 | KRW 1.560,00 | 4,59K |
| 2026-09-11 | KRW 1.594,00 | +1,53 % | KRW 1.617,00 | KRW 1.648,00 | KRW 1.570,00 | 7,80K |
| 2026-09-10 | KRW 1.570,00 | +1,88 % | KRW 1.541,00 | KRW 1.590,00 | KRW 1.524,00 | 6,29K |
| 2026-09-09 | KRW 1.541,00 | -1,66 % | KRW 1.567,00 | KRW 1.649,00 | KRW 1.541,00 | 8,75K |
| 2026-09-08 | KRW 1.567,00 | +0,97 % | KRW 1.552,00 | KRW 1.705,00 | KRW 1.551,00 | 31,50K |
| 2026-09-07 | KRW 1.552,00 | +2,78 % | KRW 1.518,00 | KRW 1.572,00 | KRW 1.510,00 | 17,53K |
| 2026-09-04 | KRW 1.510,00 | +0,67 % | KRW 1.500,00 | KRW 1.569,00 | KRW 1.456,00 | 10,09K |
| 2026-09-03 | KRW 1.500,00 | +0,20 % | KRW 1.497,00 | KRW 1.646,00 | KRW 1.444,00 | 41,27K |
| 2026-09-02 | KRW 1.497,00 | -1,32 % | KRW 1.517,00 | KRW 1.517,00 | KRW 1.475,00 | 5,93K |
| 2026-09-01 | KRW 1.517,00 | -1,17 % | KRW 1.500,00 | KRW 1.535,00 | KRW 1.470,00 | 18,26K |
| 2026-08-31 | KRW 1.535,00 | -0,52 % | KRW 1.542,00 | KRW 1.553,00 | KRW 1.483,00 | 9,80K |
| 2026-08-28 | KRW 1.543,00 | -1,15 % | KRW 1.561,00 | KRW 1.569,00 | KRW 1.480,00 | 13,20K |
| 2026-08-27 | KRW 1.561,00 | -1,45 % | KRW 1.571,00 | KRW 1.597,00 | KRW 1.551,00 | 8,65K |
| 2026-08-26 | KRW 1.584,00 | -0,63 % | KRW 1.594,00 | KRW 1.659,00 | KRW 1.534,00 | 13,76K |
| 2026-08-25 | KRW 1.594,00 | +2,84 % | KRW 1.596,00 | KRW 1.650,00 | KRW 1.506,00 | 20,40K |
| 2026-08-24 | KRW 1.550,00 | +0,32 % | KRW 1.484,00 | KRW 1.619,00 | KRW 1.483,00 | 22,05K |
| 2026-08-21 | KRW 1.545,00 | -2,15 % | KRW 1.649,00 | KRW 1.649,00 | KRW 1.500,00 | 12,11K |
| 2026-08-20 | KRW 1.579,00 | -3,31 % | KRW 1.633,00 | KRW 1.633,00 | KRW 1.500,00 | 26,41K |
| 2026-08-19 | KRW 1.633,00 | +1,87 % | KRW 1.619,00 | KRW 1.679,00 | KRW 1.580,00 | 2,99K |
| 2026-08-18 | KRW 1.603,00 | -2,61 % | KRW 1.646,00 | KRW 1.704,00 | KRW 1.600,00 | 16,10K |
| 2026-08-14 | KRW 1.646,00 | -5,02 % | KRW 1.790,00 | KRW 1.790,00 | KRW 1.631,00 | 25,76K |
| 2026-08-13 | KRW 1.733,00 | +2,61 % | KRW 1.748,00 | KRW 1.748,00 | KRW 1.689,00 | 17,01K |
| 2026-08-12 | KRW 1.689,00 | +1,02 % | KRW 1.720,00 | KRW 1.720,00 | KRW 1.601,00 | 9,63K |
| 2026-08-11 | KRW 1.672,00 | +1,77 % | KRW 1.700,00 | KRW 1.700,00 | KRW 1.640,00 | 5,85K |
| 2026-08-10 | KRW 1.643,00 | -2,20 % | KRW 1.666,00 | KRW 1.680,00 | KRW 1.643,00 | 5,35K |
| 2026-08-07 | KRW 1.680,00 | +3,58 % | KRW 1.694,00 | KRW 1.694,00 | KRW 1.622,00 | 11,20K |
| 2026-08-06 | KRW 1.622,00 | -1,04 % | KRW 1.639,00 | KRW 1.657,00 | KRW 1.614,00 | 2,83K |
| 2026-08-05 | KRW 1.639,00 | +0,86 % | KRW 1.610,00 | KRW 1.680,00 | KRW 1.592,00 | 10,94K |
| 2026-08-04 | KRW 1.625,00 | +1,18 % | KRW 1.606,00 | KRW 1.629,00 | KRW 1.527,00 | 13,88K |
| 2026-08-03 | KRW 1.606,00 | +5,04 % | KRW 1.529,00 | KRW 1.632,00 | KRW 1.476,00 | 21,73K |
| 2026-07-31 | KRW 1.529,00 | +2,89 % | KRW 1.514,00 | KRW 1.560,00 | KRW 1.469,00 | 28,23K |
| 2026-07-30 | KRW 1.486,00 | -4,07 % | KRW 1.549,00 | KRW 1.605,00 | KRW 1.455,00 | 62,06K |
| 2026-07-29 | KRW 1.549,00 | -11,94 % | KRW 1.759,00 | KRW 1.759,00 | KRW 1.490,00 | 31,56K |
| 2026-07-28 | KRW 1.759,00 | +0,92 % | KRW 1.788,00 | KRW 1.790,00 | KRW 1.701,00 | 12,92K |
| 2026-07-27 | KRW 1.743,00 | +1,22 % | KRW 1.789,00 | KRW 1.789,00 | KRW 1.672,00 | 9,58K |
| 2026-07-24 | KRW 1.722,00 | +2,74 % | KRW 1.690,00 | KRW 1.782,00 | KRW 1.610,00 | 24,17K |
| 2026-07-23 | KRW 1.676,00 | +10,55 % | KRW 1.516,00 | KRW 1.679,00 | KRW 1.476,00 | 19,60K |
| 2026-07-22 | KRW 1.516,00 | -0,13 % | KRW 1.578,00 | KRW 1.578,00 | KRW 1.493,00 | 14,95K |
| 2026-07-21 | KRW 1.518,00 | +0,13 % | KRW 1.517,00 | KRW 1.548,00 | KRW 1.475,00 | 19,59K |
| 2026-07-20 | KRW 1.516,00 | +2,43 % | KRW 1.465,00 | KRW 1.538,00 | KRW 1.451,00 | 43,35K |
| 2026-07-16 | KRW 1.480,00 | -0,34 % | KRW 1.485,00 | KRW 1.485,00 | KRW 1.452,00 | 11,25K |
| 2026-07-15 | KRW 1.485,00 | -1,00 % | KRW 1.500,00 | KRW 1.560,00 | KRW 1.457,00 | 8,46K |
| 2026-07-14 | KRW 1.500,00 | -2,72 % | KRW 1.526,00 | KRW 1.550,00 | KRW 1.434,00 | 65,44K |
| 2026-07-13 | KRW 1.542,00 | -0,39 % | KRW 1.548,00 | KRW 1.590,00 | KRW 1.486,00 | 14,10K |
| 2026-07-10 | KRW 1.548,00 | +4,31 % | KRW 1.511,00 | KRW 1.570,00 | KRW 1.471,00 | 24,19K |
| 2026-07-09 | KRW 1.484,00 | -2,05 % | KRW 1.514,00 | KRW 1.514,00 | KRW 1.456,00 | 9,12K |
| 2026-07-08 | KRW 1.515,00 | -1,75 % | KRW 1.542,00 | KRW 1.542,00 | KRW 1.460,00 | 10,37K |
| 2026-07-07 | KRW 1.542,00 | +3,07 % | KRW 1.500,00 | KRW 1.554,00 | KRW 1.471,00 | 12,19K |
| 2026-07-06 | KRW 1.496,00 | -0,60 % | KRW 1.492,00 | KRW 1.504,00 | KRW 1.448,00 | 5,70K |
| 2026-07-03 | KRW 1.505,00 | -2,97 % | KRW 1.551,00 | KRW 1.639,00 | KRW 1.458,00 | 34,33K |
| 2026-07-02 | KRW 1.551,00 | +3,88 % | KRW 1.582,00 | KRW 1.639,00 | KRW 1.480,00 | 42,34K |
| 2026-07-01 | KRW 1.493,00 | +1,84 % | KRW 1.524,00 | KRW 1.552,00 | KRW 1.466,00 | 18,04K |
| 2026-06-30 | KRW 1.466,00 | +0,07 % | KRW 1.490,00 | KRW 1.540,00 | KRW 1.465,00 | 8,36K |
| 2026-06-29 | KRW 1.465,00 | +0,34 % | KRW 1.460,00 | KRW 1.515,00 | KRW 1.381,00 | 19,75K |
| 2026-06-26 | KRW 1.460,00 | -2,99 % | KRW 1.505,00 | KRW 1.505,00 | KRW 1.380,00 | 34,58K |
| 2026-06-25 | KRW 1.505,00 | -0,33 % | KRW 1.512,00 | KRW 1.533,00 | KRW 1.450,00 | 19,26K |
| 2026-06-24 | KRW 1.510,00 | -7,25 % | KRW 1.573,00 | KRW 1.630,00 | KRW 1.475,00 | 42,90K |
| 2026-06-23 | KRW 1.628,00 | -3,44 % | KRW 1.686,00 | KRW 1.727,00 | KRW 1.551,00 | 24,43K |
| 2026-06-22 | KRW 1.686,00 | -4,04 % | KRW 1.714,00 | KRW 1.898,00 | KRW 1.595,00 | 21,60K |
| 2026-06-19 | KRW 1.757,00 | -2,39 % | KRW 1.785,00 | KRW 1.886,00 | KRW 1.740,00 | 12,52K |
| 2026-06-18 | KRW 1.800,00 | -4,61 % | KRW 1.887,00 | KRW 1.972,00 | KRW 1.796,00 | 31,58K |
| 2026-06-17 | KRW 1.887,00 | +0,05 % | KRW 1.886,00 | KRW 2.020,00 | KRW 1.850,00 | 35,31K |
| 2026-06-16 | KRW 1.886,00 | +0,21 % | KRW 1.866,00 | KRW 2.000,00 | KRW 1.828,00 | 17,63K |
| 2026-06-15 | KRW 1.882,00 | -1,41 % | KRW 1.909,00 | KRW 1.997,00 | KRW 1.867,00 | 19,23K |
| 2026-06-12 | KRW 1.909,00 | +7,73 % | KRW 1.790,00 | KRW 1.949,00 | KRW 1.790,00 | 27,74K |
| 2026-06-11 | KRW 1.772,00 | +0,11 % | KRW 1.769,00 | KRW 1.901,00 | KRW 1.685,00 | 32,44K |
| 2026-06-10 | KRW 1.770,00 | +0,11 % | KRW 1.778,00 | KRW 1.842,00 | KRW 1.700,00 | 10 |
| 2026-06-09 | KRW 1.768,00 | +4,80 % | KRW 1.678,00 | KRW 1.855,00 | KRW 1.678,00 | 27,34K |
| 2026-06-08 | KRW 1.687,00 | -9,54 % | KRW 1.847,00 | KRW 1.847,00 | KRW 1.656,00 | 30,89K |
| 2026-06-05 | KRW 1.865,00 | -4,51 % | KRW 1.953,00 | KRW 2.065,00 | KRW 1.862,00 | 54,60K |
| 2026-06-04 | KRW 1.953,00 | -3,32 % | KRW 2.020,00 | KRW 2.035,00 | KRW 1.901,00 | 27,34K |
| 2026-06-02 | KRW 2.020,00 | -4,27 % | KRW 2.110,00 | KRW 2.130,00 | KRW 1.964,00 | 49,42K |
| 2026-06-01 | KRW 2.110,00 | +3,69 % | KRW 2.035,00 | KRW 2.165,00 | KRW 1.930,00 | 156,46K |
| 2026-05-29 | KRW 2.035,00 | -6,22 % | KRW 2.200,00 | KRW 2.200,00 | KRW 2.020,00 | 54,76K |
| 2026-05-28 | KRW 2.170,00 | -1,81 % | KRW 2.220,00 | KRW 2.230,00 | KRW 2.060,00 | 96,66K |
| 2026-05-27 | KRW 2.210,00 | -7,53 % | KRW 2.410,00 | KRW 2.410,00 | KRW 2.145,00 | 191,17K |
| 2026-05-26 | KRW 2.390,00 | -0,62 % | KRW 2.410,00 | KRW 2.550,00 | KRW 2.365,00 | 92,05K |
| 2026-05-22 | KRW 2.405,00 | 0,00 % | KRW 2.495,00 | KRW 2.530,00 | KRW 2.350,00 | 115,23K |