Saltware Co. Ltd. 328380
KRX · Südkorea · Technologiedienstleistungen
KRW 3.760,00-60,00 (-1,57 %)
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 3.760,00 | -1,57 % | KRW 3.900,00 | KRW 3.900,00 | KRW 3.730,00 | 7,45K |
| 2026-10-01 | KRW 3.820,00 | 0,00 % | KRW 4.000,00 | KRW 4.000,00 | KRW 3.720,00 | 8,33K |
| 2026-09-30 | KRW 3.820,00 | -1,42 % | KRW 3.925,00 | KRW 4.100,00 | KRW 3.765,00 | 6,29K |
| 2026-09-29 | KRW 3.875,00 | +1,71 % | KRW 3.810,00 | KRW 3.925,00 | KRW 3.765,00 | 10,31K |
| 2026-09-28 | KRW 3.810,00 | +2,56 % | KRW 3.725,00 | KRW 3.875,00 | KRW 3.610,00 | 13,69K |
| 2026-09-23 | KRW 3.715,00 | +1,23 % | KRW 3.795,00 | KRW 3.795,00 | KRW 3.610,00 | 6,14K |
| 2026-09-22 | KRW 3.670,00 | -2,39 % | KRW 3.775,00 | KRW 3.845,00 | KRW 3.670,00 | 8,53K |
| 2026-09-21 | KRW 3.760,00 | -2,08 % | KRW 4.165,00 | KRW 4.165,00 | KRW 3.700,00 | 16,05K |
| 2026-09-18 | KRW 3.840,00 | -0,52 % | KRW 3.835,00 | KRW 3.975,00 | KRW 3.785,00 | 12,15K |
| 2026-09-17 | KRW 3.860,00 | +0,26 % | KRW 4.190,00 | KRW 4.190,00 | KRW 3.855,00 | 6,41K |
| 2026-09-16 | KRW 3.850,00 | -0,77 % | KRW 4.070,00 | KRW 4.070,00 | KRW 3.770,00 | 9,58K |
| 2026-09-15 | KRW 3.880,00 | +0,39 % | KRW 3.865,00 | KRW 3.995,00 | KRW 3.805,00 | 9,43K |
| 2026-09-14 | KRW 3.865,00 | -1,15 % | KRW 3.900,00 | KRW 4.045,00 | KRW 3.825,00 | 8,56K |
| 2026-09-11 | KRW 3.910,00 | -1,64 % | KRW 4.070,00 | KRW 4.070,00 | KRW 3.875,00 | 14,38K |
| 2026-09-10 | KRW 3.975,00 | -2,09 % | KRW 3.905,00 | KRW 4.260,00 | KRW 3.905,00 | 11,60K |
| 2026-09-09 | KRW 4.060,00 | +2,27 % | KRW 3.995,00 | KRW 4.270,00 | KRW 3.970,00 | 34,51K |
| 2026-09-08 | KRW 3.970,00 | -1,37 % | KRW 4.020,00 | KRW 4.090,00 | KRW 3.870,00 | 31,09K |
| 2026-09-07 | KRW 4.025,00 | +2,03 % | KRW 3.940,00 | KRW 4.090,00 | KRW 3.790,00 | 38,68K |
| 2026-09-04 | KRW 3.945,00 | +0,38 % | KRW 3.790,00 | KRW 4.065,00 | KRW 3.750,00 | 64,80K |
| 2026-09-03 | KRW 3.930,00 | -9,45 % | KRW 4.200,00 | KRW 4.325,00 | KRW 3.910,00 | 148,58K |
| 2026-09-02 | KRW 4.340,00 | +2,72 % | KRW 4.165,00 | KRW 5.490,00 | KRW 3.900,00 | 1,14M |
| 2026-09-01 | KRW 4.225,00 | +0,84 % | KRW 4.190,00 | KRW 4.360,00 | KRW 3.985,00 | 29,67K |
| 2026-08-31 | KRW 4.190,00 | +4,10 % | KRW 4.025,00 | KRW 4.455,00 | KRW 3.995,00 | 63,05K |
| 2026-08-28 | KRW 4.025,00 | +4,41 % | KRW 3.855,00 | KRW 4.050,00 | KRW 3.815,00 | 28,95K |
| 2026-08-27 | KRW 3.855,00 | -1,53 % | KRW 3.900,00 | KRW 3.980,00 | KRW 3.795,00 | 15,63K |
| 2026-08-26 | KRW 3.915,00 | +1,03 % | KRW 3.875,00 | KRW 3.940,00 | KRW 3.750,00 | 14,14K |
| 2026-08-25 | KRW 3.875,00 | -1,27 % | KRW 3.900,00 | KRW 3.915,00 | KRW 3.725,00 | 9,22K |
| 2026-08-24 | KRW 3.925,00 | +4,11 % | KRW 3.880,00 | KRW 3.980,00 | KRW 3.765,00 | 26,98K |
| 2026-08-21 | KRW 3.770,00 | -1,69 % | KRW 3.810,00 | KRW 3.875,00 | KRW 3.660,00 | 31,06K |
| 2026-08-20 | KRW 3.835,00 | +2,82 % | KRW 3.730,00 | KRW 3.905,00 | KRW 3.635,00 | 41,52K |
| 2026-08-19 | KRW 3.730,00 | +6,57 % | KRW 3.500,00 | KRW 3.860,00 | KRW 3.420,00 | 102,31K |
| 2026-08-18 | KRW 3.500,00 | -0,85 % | KRW 3.575,00 | KRW 3.760,00 | KRW 3.490,00 | 66,18K |
| 2026-08-14 | KRW 3.530,00 | +6,33 % | KRW 3.300,00 | KRW 3.570,00 | KRW 3.300,00 | 22,62K |
| 2026-08-13 | KRW 3.320,00 | -0,60 % | KRW 3.340,00 | KRW 3.365,00 | KRW 3.260,00 | 6,22K |
| 2026-08-12 | KRW 3.340,00 | -1,62 % | KRW 3.390,00 | KRW 3.395,00 | KRW 3.190,00 | 12,15K |
| 2026-08-11 | KRW 3.395,00 | -0,44 % | KRW 3.280,00 | KRW 3.405,00 | KRW 3.225,00 | 9,20K |
| 2026-08-10 | KRW 3.410,00 | +1,79 % | KRW 3.350,00 | KRW 3.445,00 | KRW 3.335,00 | 8,47K |
| 2026-08-07 | KRW 3.350,00 | -2,19 % | KRW 3.380,00 | KRW 3.420,00 | KRW 3.255,00 | 25,61K |
| 2026-08-06 | KRW 3.425,00 | 0,00 % | KRW 3.420,00 | KRW 3.500,00 | KRW 3.240,00 | 19,19K |
| 2026-08-05 | KRW 3.425,00 | -0,72 % | KRW 3.490,00 | KRW 3.495,00 | KRW 3.360,00 | 18,91K |
| 2026-08-04 | KRW 3.450,00 | +5,99 % | KRW 3.330,00 | KRW 3.535,00 | KRW 3.290,00 | 52,60K |
| 2026-08-03 | KRW 3.255,00 | +6,72 % | KRW 3.250,00 | KRW 3.320,00 | KRW 3.025,00 | 43,69K |
| 2026-07-31 | KRW 3.050,00 | +1,67 % | KRW 3.150,00 | KRW 3.150,00 | KRW 2.950,00 | 30,14K |
| 2026-07-30 | KRW 3.000,00 | +3,45 % | KRW 2.950,00 | KRW 3.090,00 | KRW 2.800,00 | 9,84K |
| 2026-07-29 | KRW 2.900,00 | -2,36 % | KRW 2.890,00 | KRW 2.995,00 | KRW 2.715,00 | 22,33K |
| 2026-07-28 | KRW 2.970,00 | +1,37 % | KRW 2.930,00 | KRW 2.995,00 | KRW 2.745,00 | 24,39K |
| 2026-07-27 | KRW 2.930,00 | +5,21 % | KRW 2.860,00 | KRW 2.995,00 | KRW 2.740,00 | 23,30K |
| 2026-07-24 | KRW 2.785,00 | +1,27 % | KRW 2.670,00 | KRW 2.935,00 | KRW 2.670,00 | 28,68K |
| 2026-07-23 | KRW 2.750,00 | +5,57 % | KRW 2.600,00 | KRW 2.800,00 | KRW 2.530,00 | 17,35K |
| 2026-07-22 | KRW 2.605,00 | +0,58 % | KRW 2.595,00 | KRW 2.630,00 | KRW 2.495,00 | 21,84K |
| 2026-07-21 | KRW 2.590,00 | +2,98 % | KRW 2.655,00 | KRW 2.655,00 | KRW 2.435,00 | 21,37K |
| 2026-07-20 | KRW 2.515,00 | +1,00 % | KRW 2.490,00 | KRW 2.560,00 | KRW 2.415,00 | 17,97K |
| 2026-07-16 | KRW 2.490,00 | +0,81 % | KRW 2.470,00 | KRW 2.500,00 | KRW 2.355,00 | 21,95K |
| 2026-07-15 | KRW 2.470,00 | +2,70 % | KRW 2.430,00 | KRW 2.480,00 | KRW 2.390,00 | 26,61K |
| 2026-07-14 | KRW 2.405,00 | -1,43 % | KRW 2.440,00 | KRW 2.465,00 | KRW 2.310,00 | 55,93K |
| 2026-07-13 | KRW 2.440,00 | -4,69 % | KRW 2.625,00 | KRW 2.625,00 | KRW 2.395,00 | 60,10K |
| 2026-07-10 | KRW 2.560,00 | +5,35 % | KRW 2.360,00 | KRW 2.580,00 | KRW 2.360,00 | 86,92K |
| 2026-07-09 | KRW 2.430,00 | -0,41 % | KRW 2.395,00 | KRW 2.525,00 | KRW 2.300,00 | 27,76K |
| 2026-07-08 | KRW 2.440,00 | -4,87 % | KRW 2.645,00 | KRW 2.645,00 | KRW 2.410,00 | 31,52K |
| 2026-07-07 | KRW 2.565,00 | -0,19 % | KRW 2.650,00 | KRW 2.650,00 | KRW 2.455,00 | 17,16K |
| 2026-07-06 | KRW 2.570,00 | +2,80 % | KRW 2.525,00 | KRW 2.670,00 | KRW 2.450,00 | 19,68K |
| 2026-07-03 | KRW 2.500,00 | +3,95 % | KRW 2.390,00 | KRW 2.580,00 | KRW 2.285,00 | 41,84K |
| 2026-07-02 | KRW 2.405,00 | -4,75 % | KRW 2.535,00 | KRW 2.535,00 | KRW 2.350,00 | 28,04K |
| 2026-07-01 | KRW 2.525,00 | -3,07 % | KRW 2.610,00 | KRW 2.705,00 | KRW 2.485,00 | 63,64K |
| 2026-06-30 | KRW 2.605,00 | -1,88 % | KRW 2.660,00 | KRW 2.755,00 | KRW 2.595,00 | 35,85K |
| 2026-06-29 | KRW 2.655,00 | +2,91 % | KRW 2.735,00 | KRW 2.735,00 | KRW 2.580,00 | 34,89K |
| 2026-06-26 | KRW 2.580,00 | -1,71 % | KRW 2.735,00 | KRW 2.740,00 | KRW 2.500,00 | 66,61K |
| 2026-06-25 | KRW 2.625,00 | -3,67 % | KRW 2.730,00 | KRW 2.850,00 | KRW 2.620,00 | 67,71K |
| 2026-06-24 | KRW 2.725,00 | +2,64 % | KRW 2.685,00 | KRW 2.755,00 | KRW 2.605,00 | 25,58K |
| 2026-06-23 | KRW 2.655,00 | -5,18 % | KRW 2.800,00 | KRW 2.960,00 | KRW 2.540,00 | 73,02K |
| 2026-06-22 | KRW 2.800,00 | -0,71 % | KRW 2.830,00 | KRW 2.930,00 | KRW 2.750,00 | 60,89K |
| 2026-06-19 | KRW 2.820,00 | -10,05 % | KRW 3.135,00 | KRW 3.135,00 | KRW 2.775,00 | 88,42K |
| 2026-06-18 | KRW 3.135,00 | +0,80 % | KRW 3.110,00 | KRW 3.175,00 | KRW 2.995,00 | 61,06K |
| 2026-06-17 | KRW 3.110,00 | +3,49 % | KRW 3.000,00 | KRW 3.175,00 | KRW 2.950,00 | 105,67K |
| 2026-06-16 | KRW 3.005,00 | 0,00 % | KRW 3.020,00 | KRW 3.250,00 | KRW 2.980,00 | 97,46K |
| 2026-06-15 | KRW 3.005,00 | -8,94 % | KRW 3.260,00 | KRW 3.320,00 | KRW 3.005,00 | 172,01K |
| 2026-06-12 | KRW 3.300,00 | -1,49 % | KRW 3.455,00 | KRW 3.540,00 | KRW 3.160,00 | 486,73K |
| 2026-06-11 | KRW 3.350,00 | -23,69 % | KRW 4.970,00 | KRW 5.200,00 | KRW 3.325,00 | 2,68M |
| 2026-06-10 | KRW 4.390,00 | +29,88 % | KRW 4.215,00 | KRW 4.390,00 | KRW 3.665,00 | 41 |
| 2026-06-09 | KRW 3.380,00 | +30,00 % | KRW 2.670,00 | KRW 3.380,00 | KRW 2.670,00 | 149,45K |
| 2026-06-08 | KRW 2.600,00 | -12,16 % | KRW 2.950,00 | KRW 2.950,00 | KRW 2.600,00 | 35,95K |
| 2026-06-05 | KRW 2.960,00 | -1,33 % | KRW 3.165,00 | KRW 3.170,00 | KRW 2.870,00 | 22,07K |
| 2026-06-04 | KRW 3.000,00 | -0,66 % | KRW 3.020,00 | KRW 3.100,00 | KRW 2.840,00 | 19,23K |
| 2026-06-02 | KRW 3.020,00 | +7,47 % | KRW 2.910,00 | KRW 3.145,00 | KRW 2.650,00 | 48,72K |
| 2026-06-01 | KRW 2.810,00 | -9,35 % | KRW 3.095,00 | KRW 3.140,00 | KRW 2.800,00 | 43,87K |
| 2026-05-29 | KRW 3.100,00 | +0,65 % | KRW 3.145,00 | KRW 3.330,00 | KRW 3.040,00 | 63,90K |
| 2026-05-28 | KRW 3.080,00 | +4,41 % | KRW 2.995,00 | KRW 3.190,00 | KRW 2.855,00 | 96,85K |
| 2026-05-27 | KRW 2.950,00 | -6,35 % | KRW 3.065,00 | KRW 3.300,00 | KRW 2.800,00 | 43,55K |
| 2026-05-26 | KRW 3.150,00 | -2,33 % | KRW 3.320,00 | KRW 3.375,00 | KRW 3.130,00 | 29,41K |
| 2026-05-22 | KRW 3.225,00 | +3,70 % | KRW 3.140,00 | KRW 3.355,00 | KRW 3.110,00 | 28,42K |