Saltlux, Inc. 304100
KRX · Südkorea · Elektronische Technologie
KRW 15.460,00+210,00 (+1,38 %)
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 15.460,00 | +1,38 % | KRW 15.240,00 | KRW 15.650,00 | KRW 15.220,00 | 75,36K |
| 2026-10-01 | KRW 15.250,00 | +4,52 % | KRW 14.570,00 | KRW 15.260,00 | KRW 14.510,00 | 74,61K |
| 2026-09-30 | KRW 14.590,00 | -0,27 % | KRW 14.730,00 | KRW 15.010,00 | KRW 14.590,00 | 42,47K |
| 2026-09-29 | KRW 14.630,00 | -3,05 % | KRW 14.820,00 | KRW 15.020,00 | KRW 14.540,00 | 55,59K |
| 2026-09-28 | KRW 15.090,00 | +0,13 % | KRW 15.110,00 | KRW 15.350,00 | KRW 15.060,00 | 52,96K |
| 2026-09-23 | KRW 15.070,00 | -0,99 % | KRW 15.260,00 | KRW 15.310,00 | KRW 15.030,00 | 39,95K |
| 2026-09-22 | KRW 15.220,00 | +2,08 % | KRW 15.560,00 | KRW 15.860,00 | KRW 15.180,00 | 129,00K |
| 2026-09-21 | KRW 14.910,00 | -2,55 % | KRW 15.360,00 | KRW 15.360,00 | KRW 14.910,00 | 47,10K |
| 2026-09-18 | KRW 15.300,00 | +0,92 % | KRW 15.350,00 | KRW 15.530,00 | KRW 15.300,00 | 57,50K |
| 2026-09-17 | KRW 15.160,00 | +1,20 % | KRW 14.920,00 | KRW 15.390,00 | KRW 14.850,00 | 55,92K |
| 2026-09-16 | KRW 14.980,00 | -2,92 % | KRW 15.270,00 | KRW 15.280,00 | KRW 14.890,00 | 55,41K |
| 2026-09-15 | KRW 15.430,00 | +1,45 % | KRW 15.210,00 | KRW 15.790,00 | KRW 15.210,00 | 75,43K |
| 2026-09-14 | KRW 15.210,00 | -0,33 % | KRW 15.100,00 | KRW 15.450,00 | KRW 14.760,00 | 68,01K |
| 2026-09-11 | KRW 15.260,00 | -4,33 % | KRW 15.650,00 | KRW 15.780,00 | KRW 15.160,00 | 118,38K |
| 2026-09-10 | KRW 15.950,00 | +0,57 % | KRW 15.820,00 | KRW 16.030,00 | KRW 15.710,00 | 58,80K |
| 2026-09-09 | KRW 15.860,00 | +0,25 % | KRW 15.770,00 | KRW 15.920,00 | KRW 15.540,00 | 59,56K |
| 2026-09-08 | KRW 15.820,00 | +3,47 % | KRW 16.240,00 | KRW 16.240,00 | KRW 15.750,00 | 149,05K |
| 2026-09-07 | KRW 15.290,00 | -0,65 % | KRW 15.300,00 | KRW 15.460,00 | KRW 15.210,00 | 70,45K |
| 2026-09-04 | KRW 15.390,00 | +2,06 % | KRW 15.140,00 | KRW 15.460,00 | KRW 14.830,00 | 83,68K |
| 2026-09-03 | KRW 15.080,00 | -2,71 % | KRW 15.630,00 | KRW 15.790,00 | KRW 14.500,00 | 89,31K |
| 2026-09-02 | KRW 15.500,00 | -5,43 % | KRW 15.650,00 | KRW 15.860,00 | KRW 15.370,00 | 73,97K |
| 2026-09-01 | KRW 16.390,00 | +2,12 % | KRW 16.180,00 | KRW 16.460,00 | KRW 16.110,00 | 88,21K |
| 2026-08-31 | KRW 16.050,00 | -1,47 % | KRW 16.050,00 | KRW 16.130,00 | KRW 15.630,00 | 73,97K |
| 2026-08-28 | KRW 16.290,00 | +0,37 % | KRW 16.700,00 | KRW 16.710,00 | KRW 16.290,00 | 146,17K |
| 2026-08-27 | KRW 16.230,00 | +2,92 % | KRW 16.660,00 | KRW 16.660,00 | KRW 16.200,00 | 178,34K |
| 2026-08-26 | KRW 15.770,00 | -2,11 % | KRW 16.080,00 | KRW 16.120,00 | KRW 15.550,00 | 100,09K |
| 2026-08-25 | KRW 16.110,00 | -8,47 % | KRW 16.300,00 | KRW 16.310,00 | KRW 15.380,00 | 213,04K |
| 2026-08-24 | KRW 17.600,00 | +14,51 % | KRW 17.280,00 | KRW 18.310,00 | KRW 16.570,00 | 964,21K |
| 2026-08-21 | KRW 15.370,00 | -0,97 % | KRW 16.200,00 | KRW 16.610,00 | KRW 15.210,00 | 189,49K |
| 2026-08-20 | KRW 15.520,00 | +2,11 % | KRW 15.260,00 | KRW 15.760,00 | KRW 15.260,00 | 76,20K |
| 2026-08-19 | KRW 15.200,00 | -3,80 % | KRW 15.170,00 | KRW 15.650,00 | KRW 15.060,00 | 93,94K |
| 2026-08-18 | KRW 15.800,00 | -7,60 % | KRW 16.820,00 | KRW 16.840,00 | KRW 15.800,00 | 192,82K |
| 2026-08-14 | KRW 17.100,00 | +0,29 % | KRW 17.260,00 | KRW 17.260,00 | KRW 16.600,00 | 151,28K |
| 2026-08-13 | KRW 17.050,00 | -3,67 % | KRW 17.530,00 | KRW 17.610,00 | KRW 17.000,00 | 243,29K |
| 2026-08-12 | KRW 17.700,00 | -1,23 % | KRW 17.950,00 | KRW 18.050,00 | KRW 17.370,00 | 174,00K |
| 2026-08-11 | KRW 17.920,00 | -2,50 % | KRW 18.180,00 | KRW 18.500,00 | KRW 16.610,00 | 449,43K |
| 2026-08-10 | KRW 18.380,00 | +8,37 % | KRW 17.900,00 | KRW 18.510,00 | KRW 17.300,00 | 633,09K |
| 2026-08-07 | KRW 16.960,00 | -5,20 % | KRW 17.930,00 | KRW 17.930,00 | KRW 16.580,00 | 364,76K |
| 2026-08-06 | KRW 17.890,00 | -3,82 % | KRW 18.700,00 | KRW 18.920,00 | KRW 17.320,00 | 481,27K |
| 2026-08-05 | KRW 18.600,00 | +9,41 % | KRW 19.230,00 | KRW 19.930,00 | KRW 18.100,00 | 1,24M |
| 2026-08-04 | KRW 17.000,00 | +29,97 % | KRW 17.000,00 | KRW 17.000,00 | KRW 17.000,00 | 29,30K |
| 2026-08-03 | KRW 13.080,00 | +4,06 % | KRW 12.720,00 | KRW 13.300,00 | KRW 11.880,00 | 340,45K |
| 2026-07-31 | KRW 12.570,00 | +5,45 % | KRW 12.180,00 | KRW 12.610,00 | KRW 11.930,00 | 314,90K |
| 2026-07-30 | KRW 11.920,00 | +2,49 % | KRW 11.650,00 | KRW 12.620,00 | KRW 11.160,00 | 284,92K |
| 2026-07-29 | KRW 11.630,00 | -9,35 % | KRW 13.330,00 | KRW 13.420,00 | KRW 10.900,00 | 532,89K |
| 2026-07-28 | KRW 12.830,00 | -0,62 % | KRW 13.920,00 | KRW 14.510,00 | KRW 12.150,00 | 866,72K |
| 2026-07-27 | KRW 12.910,00 | +16,62 % | KRW 13.460,00 | KRW 14.090,00 | KRW 12.210,00 | 817,31K |
| 2026-07-24 | KRW 11.070,00 | -7,05 % | KRW 11.660,00 | KRW 11.660,00 | KRW 10.900,00 | 55,79K |
| 2026-07-23 | KRW 11.910,00 | +12,25 % | KRW 11.230,00 | KRW 12.350,00 | KRW 10.830,00 | 211,91K |
| 2026-07-22 | KRW 10.610,00 | +2,81 % | KRW 10.580,00 | KRW 10.930,00 | KRW 10.500,00 | 21,43K |
| 2026-07-21 | KRW 10.320,00 | +0,68 % | KRW 9.960,00 | KRW 10.500,00 | KRW 9.960,00 | 24,91K |
| 2026-07-20 | KRW 10.250,00 | -6,48 % | KRW 10.670,00 | KRW 10.940,00 | KRW 10.240,00 | 32,79K |
| 2026-07-16 | KRW 10.960,00 | -4,28 % | KRW 11.210,00 | KRW 11.370,00 | KRW 10.870,00 | 15,24K |
| 2026-07-15 | KRW 11.450,00 | +4,85 % | KRW 11.080,00 | KRW 11.650,00 | KRW 11.080,00 | 23,57K |
| 2026-07-14 | KRW 10.920,00 | -1,71 % | KRW 10.930,00 | KRW 11.220,00 | KRW 10.500,00 | 45,90K |
| 2026-07-13 | KRW 11.110,00 | -7,57 % | KRW 12.040,00 | KRW 12.350,00 | KRW 11.100,00 | 32,92K |
| 2026-07-10 | KRW 12.020,00 | +7,51 % | KRW 11.130,00 | KRW 12.250,00 | KRW 11.130,00 | 57,52K |
| 2026-07-09 | KRW 11.180,00 | -1,84 % | KRW 11.280,00 | KRW 11.810,00 | KRW 11.040,00 | 52,40K |
| 2026-07-08 | KRW 11.390,00 | -6,64 % | KRW 11.640,00 | KRW 12.450,00 | KRW 11.100,00 | 73,35K |
| 2026-07-07 | KRW 12.200,00 | +0,08 % | KRW 12.010,00 | KRW 12.490,00 | KRW 11.820,00 | 47,87K |
| 2026-07-06 | KRW 12.190,00 | -4,39 % | KRW 12.570,00 | KRW 12.720,00 | KRW 12.000,00 | 37,69K |
| 2026-07-03 | KRW 12.750,00 | +5,72 % | KRW 12.050,00 | KRW 12.750,00 | KRW 11.500,00 | 57,86K |
| 2026-07-02 | KRW 12.060,00 | -7,37 % | KRW 13.010,00 | KRW 13.080,00 | KRW 12.000,00 | 50,35K |
| 2026-07-01 | KRW 13.020,00 | +1,80 % | KRW 13.090,00 | KRW 13.340,00 | KRW 12.790,00 | 51,18K |
| 2026-06-30 | KRW 12.790,00 | -5,61 % | KRW 13.520,00 | KRW 13.600,00 | KRW 12.790,00 | 57,28K |
| 2026-06-29 | KRW 13.550,00 | +15,12 % | KRW 11.630,00 | KRW 13.880,00 | KRW 11.630,00 | 93,15K |
| 2026-06-26 | KRW 11.770,00 | -5,61 % | KRW 12.370,00 | KRW 12.500,00 | KRW 11.560,00 | 56,28K |
| 2026-06-25 | KRW 12.470,00 | -4,81 % | KRW 13.200,00 | KRW 13.300,00 | KRW 12.450,00 | 50,79K |
| 2026-06-24 | KRW 13.100,00 | +1,31 % | KRW 12.700,00 | KRW 13.380,00 | KRW 12.700,00 | 58,03K |
| 2026-06-23 | KRW 12.930,00 | -7,71 % | KRW 13.900,00 | KRW 14.190,00 | KRW 12.910,00 | 83,50K |
| 2026-06-22 | KRW 14.010,00 | -5,34 % | KRW 14.800,00 | KRW 14.800,00 | KRW 13.860,00 | 68,94K |
| 2026-06-19 | KRW 14.800,00 | -4,82 % | KRW 15.600,00 | KRW 15.600,00 | KRW 14.050,00 | 108,79K |
| 2026-06-18 | KRW 15.550,00 | -4,78 % | KRW 16.300,00 | KRW 16.480,00 | KRW 15.410,00 | 69,28K |
| 2026-06-17 | KRW 16.330,00 | +2,70 % | KRW 15.930,00 | KRW 16.600,00 | KRW 15.490,00 | 84,28K |
| 2026-06-16 | KRW 15.900,00 | -3,75 % | KRW 16.560,00 | KRW 16.850,00 | KRW 15.810,00 | 115,19K |
| 2026-06-15 | KRW 16.520,00 | +4,10 % | KRW 17.000,00 | KRW 17.120,00 | KRW 16.110,00 | 124,61K |
| 2026-06-12 | KRW 15.870,00 | +2,12 % | KRW 15.920,00 | KRW 16.400,00 | KRW 15.520,00 | 203,81K |
| 2026-06-11 | KRW 15.540,00 | -2,08 % | KRW 15.300,00 | KRW 16.500,00 | KRW 13.810,00 | 906,85K |
| 2026-06-10 | KRW 15.870,00 | -3,82 % | KRW 15.990,00 | KRW 16.790,00 | KRW 15.420,00 | 2 |
| 2026-06-09 | KRW 16.500,00 | +6,93 % | KRW 15.540,00 | KRW 16.800,00 | KRW 15.540,00 | 121,41K |
| 2026-06-08 | KRW 15.430,00 | -9,66 % | KRW 14.900,00 | KRW 16.370,00 | KRW 14.860,00 | 100,49K |
| 2026-06-05 | KRW 17.080,00 | -7,87 % | KRW 17.920,00 | KRW 18.370,00 | KRW 17.080,00 | 95,57K |
| 2026-06-04 | KRW 18.540,00 | -0,48 % | KRW 18.300,00 | KRW 19.100,00 | KRW 17.720,00 | 91,17K |
| 2026-06-02 | KRW 18.630,00 | -4,36 % | KRW 19.220,00 | KRW 19.220,00 | KRW 17.720,00 | 142,00K |
| 2026-06-01 | KRW 19.480,00 | +3,62 % | KRW 20.350,00 | KRW 20.550,00 | KRW 19.000,00 | 277,90K |
| 2026-05-29 | KRW 18.800,00 | +2,12 % | KRW 20.500,00 | KRW 20.600,00 | KRW 18.550,00 | 317,61K |
| 2026-05-28 | KRW 18.410,00 | -1,81 % | KRW 18.800,00 | KRW 18.990,00 | KRW 17.200,00 | 75,24K |
| 2026-05-27 | KRW 18.750,00 | -5,30 % | KRW 19.990,00 | KRW 19.990,00 | KRW 18.740,00 | 87,36K |
| 2026-05-26 | KRW 19.800,00 | -3,65 % | KRW 20.750,00 | KRW 20.850,00 | KRW 19.710,00 | 91,88K |
| 2026-05-22 | KRW 20.550,00 | +12,36 % | KRW 18.630,00 | KRW 20.800,00 | KRW 18.630,00 | 171,23K |