SUNAM CO., LTD 294630
KRX · Südkorea · Produzierendes Gewerbe
KRW 3.125,00+50,00 (+1,63 %)
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 3.125,00 | +1,63 % | KRW 3.075,00 | KRW 3.180,00 | KRW 3.070,00 | 119,53K |
| 2026-10-01 | KRW 3.075,00 | +2,84 % | KRW 3.090,00 | KRW 3.110,00 | KRW 2.980,00 | 104,19K |
| 2026-09-30 | KRW 2.990,00 | -0,66 % | KRW 3.065,00 | KRW 3.135,00 | KRW 2.985,00 | 117,91K |
| 2026-09-29 | KRW 3.010,00 | -1,15 % | KRW 3.080,00 | KRW 3.080,00 | KRW 2.980,00 | 115,87K |
| 2026-09-28 | KRW 3.045,00 | +1,00 % | KRW 3.020,00 | KRW 3.145,00 | KRW 3.010,00 | 121,58K |
| 2026-09-23 | KRW 3.015,00 | -2,43 % | KRW 3.090,00 | KRW 3.135,00 | KRW 3.010,00 | 133,22K |
| 2026-09-22 | KRW 3.090,00 | -2,22 % | KRW 3.190,00 | KRW 3.190,00 | KRW 3.055,00 | 121,39K |
| 2026-09-21 | KRW 3.160,00 | -2,47 % | KRW 3.255,00 | KRW 3.255,00 | KRW 3.130,00 | 161,05K |
| 2026-09-18 | KRW 3.240,00 | +1,57 % | KRW 3.200,00 | KRW 3.295,00 | KRW 3.135,00 | 373,41K |
| 2026-09-17 | KRW 3.190,00 | +4,93 % | KRW 3.090,00 | KRW 3.210,00 | KRW 3.015,00 | 263,26K |
| 2026-09-16 | KRW 3.040,00 | +0,66 % | KRW 3.020,00 | KRW 3.090,00 | KRW 2.960,00 | 149,49K |
| 2026-09-15 | KRW 3.020,00 | +1,17 % | KRW 2.985,00 | KRW 3.030,00 | KRW 2.915,00 | 94,66K |
| 2026-09-14 | KRW 2.985,00 | -2,77 % | KRW 3.130,00 | KRW 3.130,00 | KRW 2.955,00 | 190,02K |
| 2026-09-11 | KRW 3.070,00 | -1,60 % | KRW 3.080,00 | KRW 3.230,00 | KRW 3.055,00 | 277,97K |
| 2026-09-10 | KRW 3.120,00 | +0,16 % | KRW 3.110,00 | KRW 3.300,00 | KRW 2.995,00 | 428,03K |
| 2026-09-09 | KRW 3.115,00 | +3,32 % | KRW 3.085,00 | KRW 3.300,00 | KRW 3.000,00 | 571,21K |
| 2026-09-08 | KRW 3.015,00 | -1,15 % | KRW 3.050,00 | KRW 3.125,00 | KRW 2.950,00 | 396,52K |
| 2026-09-07 | KRW 3.050,00 | +6,46 % | KRW 2.940,00 | KRW 3.680,00 | KRW 2.940,00 | 2,73M |
| 2026-09-04 | KRW 2.865,00 | +4,95 % | KRW 2.800,00 | KRW 2.870,00 | KRW 2.740,00 | 131,86K |
| 2026-09-03 | KRW 2.730,00 | -2,50 % | KRW 2.800,00 | KRW 2.855,00 | KRW 2.710,00 | 113,91K |
| 2026-09-02 | KRW 2.800,00 | +0,18 % | KRW 2.735,00 | KRW 2.855,00 | KRW 2.710,00 | 94,92K |
| 2026-09-01 | KRW 2.795,00 | -0,71 % | KRW 2.810,00 | KRW 2.840,00 | KRW 2.705,00 | 75,96K |
| 2026-08-31 | KRW 2.815,00 | +0,18 % | KRW 2.810,00 | KRW 2.860,00 | KRW 2.670,00 | 65,89K |
| 2026-08-28 | KRW 2.810,00 | +2,37 % | KRW 2.800,00 | KRW 2.865,00 | KRW 2.685,00 | 120,03K |
| 2026-08-27 | KRW 2.745,00 | +1,67 % | KRW 2.705,00 | KRW 2.830,00 | KRW 2.700,00 | 85,07K |
| 2026-08-26 | KRW 2.700,00 | +1,89 % | KRW 2.645,00 | KRW 2.740,00 | KRW 2.605,00 | 60,65K |
| 2026-08-25 | KRW 2.650,00 | +2,51 % | KRW 2.585,00 | KRW 2.685,00 | KRW 2.495,00 | 81,73K |
| 2026-08-24 | KRW 2.585,00 | 0,00 % | KRW 2.695,00 | KRW 2.695,00 | KRW 2.460,00 | 64,86K |
| 2026-08-21 | KRW 2.585,00 | -3,18 % | KRW 2.700,00 | KRW 2.775,00 | KRW 2.565,00 | 130,09K |
| 2026-08-20 | KRW 2.670,00 | -0,74 % | KRW 2.770,00 | KRW 2.780,00 | KRW 2.650,00 | 132,89K |
| 2026-08-19 | KRW 2.690,00 | -2,54 % | KRW 2.750,00 | KRW 2.760,00 | KRW 2.620,00 | 75,57K |
| 2026-08-18 | KRW 2.760,00 | -5,32 % | KRW 2.915,00 | KRW 2.975,00 | KRW 2.760,00 | 159,02K |
| 2026-08-14 | KRW 2.915,00 | +0,69 % | KRW 2.950,00 | KRW 2.960,00 | KRW 2.800,00 | 127,28K |
| 2026-08-13 | KRW 2.895,00 | -1,53 % | KRW 2.945,00 | KRW 3.000,00 | KRW 2.880,00 | 138,45K |
| 2026-08-12 | KRW 2.940,00 | -1,01 % | KRW 2.980,00 | KRW 3.000,00 | KRW 2.920,00 | 135,19K |
| 2026-08-11 | KRW 2.970,00 | -0,34 % | KRW 3.065,00 | KRW 3.065,00 | KRW 2.925,00 | 112,02K |
| 2026-08-10 | KRW 2.980,00 | +3,29 % | KRW 2.885,00 | KRW 3.020,00 | KRW 2.850,00 | 152,10K |
| 2026-08-07 | KRW 2.885,00 | -1,70 % | KRW 2.935,00 | KRW 3.035,00 | KRW 2.800,00 | 299,83K |
| 2026-08-06 | KRW 2.935,00 | +3,35 % | KRW 2.840,00 | KRW 3.230,00 | KRW 2.750,00 | 884,14K |
| 2026-08-05 | KRW 2.840,00 | +3,27 % | KRW 2.795,00 | KRW 2.875,00 | KRW 2.750,00 | 181,41K |
| 2026-08-04 | KRW 2.750,00 | +4,36 % | KRW 2.635,00 | KRW 2.790,00 | KRW 2.635,00 | 202,25K |
| 2026-08-03 | KRW 2.635,00 | +0,19 % | KRW 2.630,00 | KRW 2.740,00 | KRW 2.590,00 | 140,66K |
| 2026-07-31 | KRW 2.630,00 | +8,68 % | KRW 2.595,00 | KRW 2.640,00 | KRW 2.505,00 | 195,15K |
| 2026-07-30 | KRW 2.420,00 | +0,41 % | KRW 2.410,00 | KRW 2.500,00 | KRW 2.380,00 | 126,19K |
| 2026-07-29 | KRW 2.410,00 | -3,98 % | KRW 2.510,00 | KRW 2.590,00 | KRW 2.320,00 | 199,04K |
| 2026-07-28 | KRW 2.510,00 | -5,99 % | KRW 2.650,00 | KRW 2.690,00 | KRW 2.460,00 | 178,70K |
| 2026-07-27 | KRW 2.670,00 | +0,19 % | KRW 2.750,00 | KRW 2.775,00 | KRW 2.645,00 | 118,54K |
| 2026-07-24 | KRW 2.665,00 | -1,84 % | KRW 2.650,00 | KRW 2.780,00 | KRW 2.625,00 | 161,76K |
| 2026-07-23 | KRW 2.715,00 | +3,63 % | KRW 2.600,00 | KRW 2.735,00 | KRW 2.600,00 | 140,04K |
| 2026-07-22 | KRW 2.620,00 | -1,69 % | KRW 2.675,00 | KRW 2.735,00 | KRW 2.610,00 | 185,95K |
| 2026-07-21 | KRW 2.665,00 | +3,29 % | KRW 2.600,00 | KRW 2.665,00 | KRW 2.525,00 | 154,41K |
| 2026-07-20 | KRW 2.580,00 | -1,90 % | KRW 2.630,00 | KRW 2.630,00 | KRW 2.510,00 | 173,47K |
| 2026-07-16 | KRW 2.630,00 | -3,66 % | KRW 2.690,00 | KRW 2.720,00 | KRW 2.540,00 | 251,86K |
| 2026-07-15 | KRW 2.730,00 | +9,42 % | KRW 2.910,00 | KRW 3.200,00 | KRW 2.690,00 | 1,75M |
| 2026-07-14 | KRW 2.495,00 | -1,38 % | KRW 2.460,00 | KRW 2.530,00 | KRW 2.370,00 | 327,21K |
| 2026-07-13 | KRW 2.530,00 | -5,77 % | KRW 2.690,00 | KRW 2.795,00 | KRW 2.510,00 | 233,14K |
| 2026-07-10 | KRW 2.685,00 | +7,83 % | KRW 2.510,00 | KRW 2.705,00 | KRW 2.510,00 | 306,74K |
| 2026-07-09 | KRW 2.490,00 | -1,97 % | KRW 2.550,00 | KRW 2.627,00 | KRW 2.300,00 | 507,87K |
| 2026-07-08 | KRW 2.540,00 | -12,56 % | KRW 2.830,00 | KRW 3.040,00 | KRW 2.505,00 | 1,26M |
| 2026-07-07 | KRW 2.905,00 | +13,04 % | KRW 2.700,00 | KRW 3.340,00 | KRW 2.640,00 | 6,04M |
| 2026-07-06 | KRW 2.570,00 | -4,28 % | KRW 2.690,00 | KRW 2.770,00 | KRW 2.550,00 | 98,95K |
| 2026-07-03 | KRW 2.685,00 | +3,67 % | KRW 2.575,00 | KRW 2.790,00 | KRW 2.530,00 | 142,68K |
| 2026-07-02 | KRW 2.590,00 | -5,65 % | KRW 2.650,00 | KRW 2.730,00 | KRW 2.525,00 | 100,66K |
| 2026-07-01 | KRW 2.745,00 | +3,39 % | KRW 2.655,00 | KRW 2.900,00 | KRW 2.655,00 | 226,23K |
| 2026-06-30 | KRW 2.655,00 | +0,57 % | KRW 2.795,00 | KRW 2.795,00 | KRW 2.625,00 | 137,22K |
| 2026-06-29 | KRW 2.640,00 | +7,10 % | KRW 2.465,00 | KRW 2.680,00 | KRW 2.465,00 | 125,61K |
| 2026-06-26 | KRW 2.465,00 | -2,95 % | KRW 2.500,00 | KRW 2.580,00 | KRW 2.410,00 | 207,02K |
| 2026-06-25 | KRW 2.540,00 | -4,33 % | KRW 2.710,00 | KRW 2.740,00 | KRW 2.500,00 | 206,57K |
| 2026-06-24 | KRW 2.655,00 | +0,95 % | KRW 2.610,00 | KRW 2.750,00 | KRW 2.525,00 | 143,34K |
| 2026-06-23 | KRW 2.630,00 | -6,24 % | KRW 2.735,00 | KRW 2.895,00 | KRW 2.610,00 | 287,35K |
| 2026-06-22 | KRW 2.805,00 | -2,94 % | KRW 2.900,00 | KRW 2.995,00 | KRW 2.750,00 | 153,86K |
| 2026-06-19 | KRW 2.890,00 | -4,15 % | KRW 3.055,00 | KRW 3.100,00 | KRW 2.815,00 | 228,09K |
| 2026-06-18 | KRW 3.015,00 | -0,66 % | KRW 3.035,00 | KRW 3.175,00 | KRW 3.000,00 | 210,80K |
| 2026-06-17 | KRW 3.035,00 | +1,17 % | KRW 3.000,00 | KRW 3.115,00 | KRW 2.980,00 | 143,03K |
| 2026-06-16 | KRW 3.000,00 | -1,64 % | KRW 3.100,00 | KRW 3.160,00 | KRW 2.975,00 | 122,17K |
| 2026-06-15 | KRW 3.050,00 | +1,33 % | KRW 3.060,00 | KRW 3.250,00 | KRW 2.995,00 | 138,52K |
| 2026-06-12 | KRW 3.010,00 | +3,26 % | KRW 3.050,00 | KRW 3.060,00 | KRW 2.950,00 | 186,83K |
| 2026-06-11 | KRW 2.915,00 | +0,17 % | KRW 2.910,00 | KRW 2.960,00 | KRW 2.725,00 | 124,57K |
| 2026-06-10 | KRW 2.910,00 | -1,52 % | KRW 2.905,00 | KRW 3.015,00 | KRW 2.855,00 | 985 |
| 2026-06-09 | KRW 2.955,00 | +2,78 % | KRW 2.890,00 | KRW 3.020,00 | KRW 2.890,00 | 160,63K |
| 2026-06-08 | KRW 2.875,00 | -6,20 % | KRW 2.715,00 | KRW 2.970,00 | KRW 2.715,00 | 272,78K |
| 2026-06-05 | KRW 3.065,00 | -3,92 % | KRW 3.190,00 | KRW 3.315,00 | KRW 2.950,00 | 241,37K |
| 2026-06-04 | KRW 3.190,00 | 0,00 % | KRW 3.285,00 | KRW 3.475,00 | KRW 3.160,00 | 236,20K |
| 2026-06-02 | KRW 3.190,00 | -4,49 % | KRW 3.340,00 | KRW 3.340,00 | KRW 3.110,00 | 325,18K |
| 2026-06-01 | KRW 3.340,00 | -3,19 % | KRW 3.610,00 | KRW 3.610,00 | KRW 3.260,00 | 468,14K |
| 2026-05-29 | KRW 3.450,00 | -5,22 % | KRW 3.635,00 | KRW 3.700,00 | KRW 3.385,00 | 363,68K |
| 2026-05-28 | KRW 3.640,00 | -2,80 % | KRW 3.800,00 | KRW 3.860,00 | KRW 3.520,00 | 286,43K |
| 2026-05-27 | KRW 3.745,00 | -6,49 % | KRW 4.010,00 | KRW 4.040,00 | KRW 3.685,00 | 466,78K |
| 2026-05-26 | KRW 4.005,00 | +0,75 % | KRW 4.005,00 | KRW 4.330,00 | KRW 3.950,00 | 533,15K |
| 2026-05-22 | KRW 3.975,00 | +2,45 % | KRW 4.000,00 | KRW 4.075,00 | KRW 3.900,00 | 390,66K |