Stormtec Co., Ltd. 352090
KRX · Südkorea · Produzierendes Gewerbe
KRW 3.680,00+5,00 (+0,14 %)
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 3.680,00 | +0,14 % | KRW 3.695,00 | KRW 3.695,00 | KRW 3.615,00 | 21,18K |
| 2026-10-01 | KRW 3.675,00 | +0,27 % | KRW 3.685,00 | KRW 3.695,00 | KRW 3.630,00 | 22,13K |
| 2026-09-30 | KRW 3.665,00 | -0,14 % | KRW 3.700,00 | KRW 3.700,00 | KRW 3.630,00 | 21,80K |
| 2026-09-29 | KRW 3.670,00 | +1,24 % | KRW 3.625,00 | KRW 3.680,00 | KRW 3.600,00 | 69,74K |
| 2026-09-28 | KRW 3.625,00 | -0,41 % | KRW 3.600,00 | KRW 4.060,00 | KRW 3.600,00 | 494,99K |
| 2026-09-23 | KRW 3.640,00 | -0,14 % | KRW 3.640,00 | KRW 3.665,00 | KRW 3.580,00 | 16,55K |
| 2026-09-22 | KRW 3.645,00 | -1,22 % | KRW 3.690,00 | KRW 3.690,00 | KRW 3.625,00 | 28,84K |
| 2026-09-21 | KRW 3.690,00 | +0,82 % | KRW 3.690,00 | KRW 3.690,00 | KRW 3.605,00 | 13,43K |
| 2026-09-18 | KRW 3.660,00 | 0,00 % | KRW 3.670,00 | KRW 3.690,00 | KRW 3.630,00 | 12,67K |
| 2026-09-17 | KRW 3.660,00 | +0,27 % | KRW 3.630,00 | KRW 3.695,00 | KRW 3.610,00 | 28,55K |
| 2026-09-16 | KRW 3.650,00 | +1,39 % | KRW 3.610,00 | KRW 3.700,00 | KRW 3.600,00 | 27,37K |
| 2026-09-15 | KRW 3.600,00 | -2,96 % | KRW 3.710,00 | KRW 3.710,00 | KRW 3.600,00 | 58,04K |
| 2026-09-14 | KRW 3.710,00 | -0,27 % | KRW 3.665,00 | KRW 3.740,00 | KRW 3.605,00 | 67,37K |
| 2026-09-11 | KRW 3.720,00 | 0,00 % | KRW 3.705,00 | KRW 3.800,00 | KRW 3.650,00 | 32,06K |
| 2026-09-10 | KRW 3.720,00 | +0,13 % | KRW 3.725,00 | KRW 3.725,00 | KRW 3.655,00 | 10,69K |
| 2026-09-09 | KRW 3.715,00 | +0,13 % | KRW 3.710,00 | KRW 3.735,00 | KRW 3.660,00 | 14,79K |
| 2026-09-08 | KRW 3.710,00 | 0,00 % | KRW 3.710,00 | KRW 3.720,00 | KRW 3.645,00 | 22,73K |
| 2026-09-07 | KRW 3.710,00 | +0,68 % | KRW 3.650,00 | KRW 3.730,00 | KRW 3.625,00 | 26,21K |
| 2026-09-04 | KRW 3.685,00 | -0,41 % | KRW 3.650,00 | KRW 3.690,00 | KRW 3.630,00 | 23,65K |
| 2026-09-03 | KRW 3.700,00 | +0,54 % | KRW 3.680,00 | KRW 3.700,00 | KRW 3.620,00 | 33,15K |
| 2026-09-02 | KRW 3.680,00 | +0,14 % | KRW 3.670,00 | KRW 3.695,00 | KRW 3.600,00 | 14,75K |
| 2026-09-01 | KRW 3.675,00 | 0,00 % | KRW 3.720,00 | KRW 3.720,00 | KRW 3.630,00 | 26,16K |
| 2026-08-31 | KRW 3.675,00 | 0,00 % | KRW 3.675,00 | KRW 3.690,00 | KRW 3.560,00 | 21,59K |
| 2026-08-28 | KRW 3.675,00 | +0,27 % | KRW 3.680,00 | KRW 3.680,00 | KRW 3.645,00 | 10,22K |
| 2026-08-27 | KRW 3.665,00 | +0,27 % | KRW 3.680,00 | KRW 3.685,00 | KRW 3.635,00 | 15,10K |
| 2026-08-26 | KRW 3.655,00 | +0,41 % | KRW 3.640,00 | KRW 3.680,00 | KRW 3.600,00 | 11,19K |
| 2026-08-25 | KRW 3.640,00 | +1,11 % | KRW 3.630,00 | KRW 3.640,00 | KRW 3.550,00 | 23,37K |
| 2026-08-24 | KRW 3.600,00 | +0,84 % | KRW 3.550,00 | KRW 3.600,00 | KRW 3.550,00 | 27,04K |
| 2026-08-21 | KRW 3.570,00 | -0,70 % | KRW 3.590,00 | KRW 3.590,00 | KRW 3.530,00 | 11,17K |
| 2026-08-20 | KRW 3.595,00 | +0,98 % | KRW 3.560,00 | KRW 3.635,00 | KRW 3.540,00 | 32,47K |
| 2026-08-19 | KRW 3.560,00 | -0,97 % | KRW 3.560,00 | KRW 3.595,00 | KRW 3.520,00 | 16,98K |
| 2026-08-18 | KRW 3.595,00 | +1,99 % | KRW 3.590,00 | KRW 3.615,00 | KRW 3.550,00 | 42,32K |
| 2026-08-14 | KRW 3.525,00 | -0,70 % | KRW 3.560,00 | KRW 3.560,00 | KRW 3.505,00 | 40,64K |
| 2026-08-13 | KRW 3.550,00 | -0,14 % | KRW 3.520,00 | KRW 3.580,00 | KRW 3.505,00 | 39,92K |
| 2026-08-12 | KRW 3.555,00 | -3,27 % | KRW 3.675,00 | KRW 3.680,00 | KRW 3.540,00 | 64,65K |
| 2026-08-11 | KRW 3.675,00 | -3,54 % | KRW 3.700,00 | KRW 3.740,00 | KRW 3.615,00 | 82,18K |
| 2026-08-10 | KRW 3.810,00 | +2,97 % | KRW 3.685,00 | KRW 3.815,00 | KRW 3.685,00 | 106,03K |
| 2026-08-07 | KRW 3.700,00 | +1,23 % | KRW 3.685,00 | KRW 3.825,00 | KRW 3.675,00 | 99,58K |
| 2026-08-06 | KRW 3.655,00 | +0,97 % | KRW 3.640,00 | KRW 3.660,00 | KRW 3.605,00 | 26,24K |
| 2026-08-05 | KRW 3.620,00 | +0,98 % | KRW 3.585,00 | KRW 3.630,00 | KRW 3.565,00 | 25,81K |
| 2026-08-04 | KRW 3.585,00 | +1,13 % | KRW 3.500,00 | KRW 3.600,00 | KRW 3.500,00 | 16,03K |
| 2026-08-03 | KRW 3.545,00 | -0,28 % | KRW 3.555,00 | KRW 3.605,00 | KRW 3.460,00 | 34,72K |
| 2026-07-31 | KRW 3.555,00 | +1,14 % | KRW 3.500,00 | KRW 3.560,00 | KRW 3.500,00 | 11,55K |
| 2026-07-30 | KRW 3.515,00 | +1,74 % | KRW 3.405,00 | KRW 3.545,00 | KRW 3.405,00 | 36,97K |
| 2026-07-29 | KRW 3.455,00 | +0,73 % | KRW 3.430,00 | KRW 3.550,00 | KRW 3.350,00 | 65,66K |
| 2026-07-28 | KRW 3.430,00 | -2,97 % | KRW 3.500,00 | KRW 3.535,00 | KRW 3.420,00 | 53,43K |
| 2026-07-27 | KRW 3.535,00 | +0,14 % | KRW 3.520,00 | KRW 3.550,00 | KRW 3.460,00 | 19,11K |
| 2026-07-24 | KRW 3.530,00 | -0,42 % | KRW 3.500,00 | KRW 3.535,00 | KRW 3.470,00 | 25,34K |
| 2026-07-23 | KRW 3.545,00 | +0,14 % | KRW 3.540,00 | KRW 3.560,00 | KRW 3.500,00 | 14,82K |
| 2026-07-22 | KRW 3.540,00 | +0,71 % | KRW 3.580,00 | KRW 3.580,00 | KRW 3.475,00 | 15,67K |
| 2026-07-21 | KRW 3.515,00 | +0,57 % | KRW 3.450,00 | KRW 3.535,00 | KRW 3.440,00 | 16,19K |
| 2026-07-20 | KRW 3.495,00 | -1,41 % | KRW 3.545,00 | KRW 3.545,00 | KRW 3.450,00 | 21,63K |
| 2026-07-16 | KRW 3.545,00 | 0,00 % | KRW 3.565,00 | KRW 3.570,00 | KRW 3.525,00 | 6,18K |
| 2026-07-15 | KRW 3.545,00 | +1,29 % | KRW 3.580,00 | KRW 3.580,00 | KRW 3.485,00 | 23,21K |
| 2026-07-14 | KRW 3.500,00 | -0,43 % | KRW 3.490,00 | KRW 3.590,00 | KRW 3.415,00 | 88,19K |
| 2026-07-13 | KRW 3.515,00 | -1,54 % | KRW 3.575,00 | KRW 3.610,00 | KRW 3.480,00 | 12,34K |
| 2026-07-10 | KRW 3.570,00 | +2,44 % | KRW 3.495,00 | KRW 3.600,00 | KRW 3.495,00 | 17,40K |
| 2026-07-09 | KRW 3.485,00 | -0,71 % | KRW 3.600,00 | KRW 3.600,00 | KRW 3.455,00 | 6,34K |
| 2026-07-08 | KRW 3.510,00 | -1,40 % | KRW 3.545,00 | KRW 3.575,00 | KRW 3.455,00 | 15,03K |
| 2026-07-07 | KRW 3.560,00 | -0,42 % | KRW 3.600,00 | KRW 3.600,00 | KRW 3.475,00 | 11,66K |
| 2026-07-06 | KRW 3.575,00 | -0,42 % | KRW 3.455,00 | KRW 3.660,00 | KRW 3.405,00 | 44,09K |
| 2026-07-03 | KRW 3.590,00 | +2,87 % | KRW 3.470,00 | KRW 3.595,00 | KRW 3.470,00 | 25,49K |
| 2026-07-02 | KRW 3.490,00 | -2,10 % | KRW 3.580,00 | KRW 3.580,00 | KRW 3.490,00 | 9,43K |
| 2026-07-01 | KRW 3.565,00 | 0,00 % | KRW 3.470,00 | KRW 3.605,00 | KRW 3.470,00 | 6,40K |
| 2026-06-30 | KRW 3.565,00 | 0,00 % | KRW 3.580,00 | KRW 3.580,00 | KRW 3.535,00 | 12,88K |
| 2026-06-29 | KRW 3.565,00 | +4,24 % | KRW 3.490,00 | KRW 3.565,00 | KRW 3.420,00 | 20,07K |
| 2026-06-26 | KRW 3.420,00 | -0,58 % | KRW 3.440,00 | KRW 3.440,00 | KRW 3.355,00 | 35,10K |
| 2026-06-25 | KRW 3.440,00 | -0,43 % | KRW 3.560,00 | KRW 3.560,00 | KRW 3.400,00 | 23,16K |
| 2026-06-24 | KRW 3.455,00 | +0,29 % | KRW 3.560,00 | KRW 3.560,00 | KRW 3.400,00 | 48,73K |
| 2026-06-23 | KRW 3.445,00 | -2,96 % | KRW 3.550,00 | KRW 3.550,00 | KRW 3.415,00 | 119,06K |
| 2026-06-22 | KRW 3.550,00 | -0,84 % | KRW 3.550,00 | KRW 3.555,00 | KRW 3.470,00 | 34,66K |
| 2026-06-19 | KRW 3.580,00 | +0,70 % | KRW 3.555,00 | KRW 3.640,00 | KRW 3.455,00 | 55,65K |
| 2026-06-18 | KRW 3.555,00 | -2,87 % | KRW 3.655,00 | KRW 3.655,00 | KRW 3.505,00 | 41,18K |
| 2026-06-17 | KRW 3.660,00 | 0,00 % | KRW 3.660,00 | KRW 3.680,00 | KRW 3.615,00 | 40,13K |
| 2026-06-16 | KRW 3.660,00 | +0,69 % | KRW 3.605,00 | KRW 3.675,00 | KRW 3.600,00 | 38,29K |
| 2026-06-15 | KRW 3.635,00 | +0,55 % | KRW 3.615,00 | KRW 3.640,00 | KRW 3.570,00 | 28,73K |
| 2026-06-12 | KRW 3.615,00 | +0,98 % | KRW 3.590,00 | KRW 3.665,00 | KRW 3.535,00 | 38,92K |
| 2026-06-11 | KRW 3.580,00 | -0,28 % | KRW 3.590,00 | KRW 3.645,00 | KRW 3.545,00 | 16,99K |
| 2026-06-10 | KRW 3.590,00 | +0,70 % | KRW 3.565,00 | KRW 3.640,00 | KRW 3.510,00 | 29,43K |
| 2026-06-09 | KRW 3.565,00 | +0,71 % | KRW 3.545,00 | KRW 3.680,00 | KRW 3.500,00 | 32,22K |
| 2026-06-08 | KRW 3.540,00 | -0,84 % | KRW 3.560,00 | KRW 3.560,00 | KRW 3.430,00 | 63,09K |
| 2026-06-05 | KRW 3.570,00 | -1,11 % | KRW 3.615,00 | KRW 3.615,00 | KRW 3.475,00 | 49,12K |
| 2026-06-04 | KRW 3.610,00 | -0,41 % | KRW 3.625,00 | KRW 3.630,00 | KRW 3.545,00 | 16,88K |
| 2026-06-02 | KRW 3.625,00 | +0,69 % | KRW 3.650,00 | KRW 3.650,00 | KRW 3.500,00 | 60,67K |
| 2026-06-01 | KRW 3.600,00 | -2,57 % | KRW 3.710,00 | KRW 3.710,00 | KRW 3.560,00 | 81,40K |
| 2026-05-29 | KRW 3.695,00 | -0,14 % | KRW 3.700,00 | KRW 3.715,00 | KRW 3.615,00 | 31,90K |
| 2026-05-28 | KRW 3.700,00 | +0,82 % | KRW 3.635,00 | KRW 3.700,00 | KRW 3.580,00 | 52,62K |
| 2026-05-27 | KRW 3.670,00 | -1,34 % | KRW 3.740,00 | KRW 3.765,00 | KRW 3.555,00 | 56,25K |
| 2026-05-26 | KRW 3.720,00 | -1,72 % | KRW 3.760,00 | KRW 3.850,00 | KRW 3.665,00 | 65,35K |
| 2026-05-22 | KRW 3.785,00 | +2,02 % | KRW 3.710,00 | KRW 3.875,00 | KRW 3.705,00 | 25,82K |