Sukgyung AT Co., Ltd. 357550
KRX · Südkorea · Prozessindustrie
KRW 32.600,00+850,00 (+2,68 %)
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 32.600,00 | +2,68 % | KRW 31.500,00 | KRW 33.000,00 | KRW 31.500,00 | 3,86K |
| 2026-10-01 | KRW 31.750,00 | +5,13 % | KRW 30.200,00 | KRW 31.850,00 | KRW 30.000,00 | 3,60K |
| 2026-09-30 | KRW 30.200,00 | -0,98 % | KRW 30.500,00 | KRW 30.600,00 | KRW 30.100,00 | 1,20K |
| 2026-09-29 | KRW 30.500,00 | -0,81 % | KRW 30.250,00 | KRW 30.650,00 |
| KRW 29.300,00 |
| 2,63K |
| 2026-09-28 | KRW 30.750,00 | +0,49 % | KRW 31.000,00 | KRW 31.000,00 | KRW 30.300,00 | 1,76K |
| 2026-09-23 | KRW 30.600,00 | +1,16 % | KRW 30.000,00 | KRW 30.800,00 | KRW 30.000,00 | 2,14K |
| 2026-09-22 | KRW 30.250,00 | -1,79 % | KRW 30.800,00 | KRW 30.950,00 | KRW 29.900,00 | 2,01K |
| 2026-09-21 | KRW 30.800,00 | -0,65 % | KRW 31.000,00 | KRW 31.550,00 | KRW 30.300,00 | 1,51K |
| 2026-09-18 | KRW 31.000,00 | +0,16 % | KRW 31.400,00 | KRW 31.400,00 | KRW 30.750,00 | 567 |
| 2026-09-17 | KRW 30.950,00 | -0,16 % | KRW 30.700,00 | KRW 31.450,00 | KRW 30.400,00 | 2,37K |
| 2026-09-16 | KRW 31.000,00 | 0,00 % | KRW 30.800,00 | KRW 31.250,00 | KRW 30.000,00 | 2,75K |
| 2026-09-15 | KRW 31.000,00 | -0,64 % | KRW 31.000,00 | KRW 31.350,00 | KRW 30.200,00 | 3,79K |
| 2026-09-14 | KRW 31.200,00 | -3,41 % | KRW 32.200,00 | KRW 32.600,00 | KRW 30.750,00 | 3,04K |
| 2026-09-11 | KRW 32.300,00 | 0,00 % | KRW 32.750,00 | KRW 32.750,00 | KRW 31.950,00 | 905 |
| 2026-09-10 | KRW 32.300,00 | -2,12 % | KRW 33.000,00 | KRW 33.600,00 | KRW 32.300,00 | 3,48K |
| 2026-09-09 | KRW 33.000,00 | -1,49 % | KRW 33.400,00 | KRW 33.400,00 | KRW 32.200,00 | 4,05K |
| 2026-09-08 | KRW 33.500,00 | +1,52 % | KRW 33.400,00 | KRW 33.850,00 | KRW 32.550,00 | 1,63K |
| 2026-09-07 | KRW 33.000,00 | +0,30 % | KRW 32.900,00 | KRW 33.450,00 | KRW 32.450,00 | 1,16K |
| 2026-09-04 | KRW 32.900,00 | 0,00 % | KRW 32.900,00 | KRW 33.050,00 | KRW 32.250,00 | 2,00K |
| 2026-09-03 | KRW 32.900,00 | -0,75 % | KRW 33.200,00 | KRW 33.350,00 | KRW 32.500,00 | 1,52K |
| 2026-09-02 | KRW 33.150,00 | -3,77 % | KRW 34.100,00 | KRW 34.200,00 | KRW 32.900,00 | 2,70K |
| 2026-09-01 | KRW 34.450,00 | 0,00 % | KRW 34.450,00 | KRW 34.700,00 | KRW 33.700,00 | 2,45K |
| 2026-08-31 | KRW 34.450,00 | +1,03 % | KRW 34.800,00 | KRW 34.800,00 | KRW 32.700,00 | 3,86K |
| 2026-08-28 | KRW 34.100,00 | -0,58 % | KRW 34.950,00 | KRW 34.950,00 | KRW 33.700,00 | 3,59K |
| 2026-08-27 | KRW 34.300,00 | +1,78 % | KRW 33.700,00 | KRW 34.900,00 | KRW 33.400,00 | 4,78K |
| 2026-08-26 | KRW 33.700,00 | 0,00 % | KRW 33.450,00 | KRW 33.700,00 | KRW 33.000,00 | 2,48K |
| 2026-08-25 | KRW 33.700,00 | +1,81 % | KRW 33.200,00 | KRW 33.800,00 | KRW 31.900,00 | 3,72K |
| 2026-08-24 | KRW 33.100,00 | 0,00 % | KRW 33.450,00 | KRW 33.700,00 | KRW 32.650,00 | 3,25K |
| 2026-08-21 | KRW 33.100,00 | -3,36 % | KRW 34.200,00 | KRW 34.200,00 | KRW 32.750,00 | 3,20K |
| 2026-08-20 | KRW 34.250,00 | -0,15 % | KRW 34.300,00 | KRW 34.650,00 | KRW 33.400,00 | 3,57K |
| 2026-08-19 | KRW 34.300,00 | -1,29 % | KRW 33.600,00 | KRW 34.900,00 | KRW 32.850,00 | 5,90K |
| 2026-08-18 | KRW 34.750,00 | -1,56 % | KRW 35.150,00 | KRW 35.500,00 | KRW 34.000,00 | 2,79K |
| 2026-08-14 | KRW 35.300,00 | +0,28 % | KRW 35.600,00 | KRW 35.600,00 | KRW 34.650,00 | 2,08K |
| 2026-08-13 | KRW 35.200,00 | +0,57 % | KRW 35.050,00 | KRW 35.600,00 | KRW 34.400,00 | 3,11K |
| 2026-08-12 | KRW 35.000,00 | -1,96 % | KRW 36.200,00 | KRW 36.200,00 | KRW 34.650,00 | 3,34K |
| 2026-08-11 | KRW 35.700,00 | +1,71 % | KRW 35.100,00 | KRW 35.700,00 | KRW 34.400,00 | 6,13K |
| 2026-08-10 | KRW 35.100,00 | +4,93 % | KRW 33.550,00 | KRW 35.150,00 | KRW 33.300,00 | 8,31K |
| 2026-08-07 | KRW 33.450,00 | +1,98 % | KRW 33.300,00 | KRW 34.250,00 | KRW 32.400,00 | 5,33K |
| 2026-08-06 | KRW 32.800,00 | -3,53 % | KRW 34.000,00 | KRW 34.150,00 | KRW 31.900,00 | 10,33K |
| 2026-08-05 | KRW 34.000,00 | +3,03 % | KRW 33.800,00 | KRW 35.450,00 | KRW 33.400,00 | 7,40K |
| 2026-08-04 | KRW 33.000,00 | -1,20 % | KRW 33.100,00 | KRW 34.100,00 | KRW 32.400,00 | 9,80K |
| 2026-08-03 | KRW 33.400,00 | -3,05 % | KRW 34.400,00 | KRW 34.850,00 | KRW 33.350,00 | 9,13K |
| 2026-07-31 | KRW 34.450,00 | +8,85 % | KRW 32.450,00 | KRW 34.900,00 | KRW 32.450,00 | 7,58K |
| 2026-07-30 | KRW 31.650,00 | +3,77 % | KRW 28.950,00 | KRW 31.850,00 | KRW 28.950,00 | 9,73K |
| 2026-07-29 | KRW 30.500,00 | -8,82 % | KRW 32.700,00 | KRW 34.150,00 | KRW 28.650,00 | 17,93K |
| 2026-07-28 | KRW 33.450,00 | -6,56 % | KRW 35.700,00 | KRW 35.700,00 | KRW 32.700,00 | 7,68K |
| 2026-07-27 | KRW 35.800,00 | +1,70 % | KRW 35.450,00 | KRW 35.950,00 | KRW 35.000,00 | 3,66K |
| 2026-07-24 | KRW 35.200,00 | -2,90 % | KRW 35.800,00 | KRW 36.900,00 | KRW 35.050,00 | 4,92K |
| 2026-07-23 | KRW 36.250,00 | +4,92 % | KRW 34.550,00 | KRW 36.300,00 | KRW 34.550,00 | 5,28K |
| 2026-07-22 | KRW 34.550,00 | -0,72 % | KRW 36.000,00 | KRW 36.500,00 | KRW 34.550,00 | 4,66K |
| 2026-07-21 | KRW 34.800,00 | -0,14 % | KRW 34.800,00 | KRW 35.600,00 | KRW 34.000,00 | 6,42K |
| 2026-07-20 | KRW 34.850,00 | -5,81 % | KRW 35.800,00 | KRW 36.450,00 | KRW 34.600,00 | 7,97K |
| 2026-07-16 | KRW 37.000,00 | -0,94 % | KRW 36.500,00 | KRW 37.700,00 | KRW 35.550,00 | 6,16K |
| 2026-07-15 | KRW 37.350,00 | +4,18 % | KRW 35.900,00 | KRW 37.700,00 | KRW 35.900,00 | 5,70K |
| 2026-07-14 | KRW 35.850,00 | -2,98 % | KRW 36.750,00 | KRW 36.750,00 | KRW 33.900,00 | 14,43K |
| 2026-07-13 | KRW 36.950,00 | -1,47 % | KRW 37.600,00 | KRW 38.700,00 | KRW 35.950,00 | 6,64K |
| 2026-07-10 | KRW 37.500,00 | +7,60 % | KRW 34.700,00 | KRW 38.000,00 | KRW 34.500,00 | 8,22K |
| 2026-07-09 | KRW 34.850,00 | -0,43 % | KRW 34.800,00 | KRW 36.000,00 | KRW 32.800,00 | 9,37K |
| 2026-07-08 | KRW 35.000,00 | -5,91 % | KRW 36.350,00 | KRW 37.100,00 | KRW 35.000,00 | 11,57K |
| 2026-07-07 | KRW 37.200,00 | +0,68 % | KRW 37.000,00 | KRW 37.600,00 | KRW 36.200,00 | 4,53K |
| 2026-07-06 | KRW 36.950,00 | -2,76 % | KRW 37.800,00 | KRW 38.550,00 | KRW 36.600,00 | 6,75K |
| 2026-07-03 | KRW 38.000,00 | +0,66 % | KRW 37.400,00 | KRW 40.000,00 | KRW 35.000,00 | 6,70K |
| 2026-07-02 | KRW 37.750,00 | -5,63 % | KRW 38.500,00 | KRW 38.800,00 | KRW 34.900,00 | 13,31K |
| 2026-07-01 | KRW 40.000,00 | +2,70 % | KRW 39.200,00 | KRW 41.550,00 | KRW 38.600,00 | 8,70K |
| 2026-06-30 | KRW 38.950,00 | -3,23 % | KRW 40.000,00 | KRW 40.300,00 | KRW 38.700,00 | 2,82K |
| 2026-06-29 | KRW 40.250,00 | +14,35 % | KRW 34.600,00 | KRW 40.250,00 | KRW 34.600,00 | 11,26K |
| 2026-06-26 | KRW 35.200,00 | -8,09 % | KRW 38.400,00 | KRW 38.750,00 | KRW 34.550,00 | 12,37K |
| 2026-06-25 | KRW 38.300,00 | -2,54 % | KRW 40.000,00 | KRW 40.850,00 | KRW 36.550,00 | 11,88K |
| 2026-06-24 | KRW 39.300,00 | -2,48 % | KRW 39.200,00 | KRW 40.250,00 | KRW 38.150,00 | 7,08K |
| 2026-06-23 | KRW 40.300,00 | -3,70 % | KRW 41.800,00 | KRW 44.800,00 | KRW 39.550,00 | 8,18K |
| 2026-06-22 | KRW 41.850,00 | -1,88 % | KRW 42.650,00 | KRW 43.300,00 | KRW 41.000,00 | 5,11K |
| 2026-06-19 | KRW 42.650,00 | -1,50 % | KRW 42.650,00 | KRW 43.300,00 | KRW 41.150,00 | 6,87K |
| 2026-06-18 | KRW 43.300,00 | -2,91 % | KRW 44.250,00 | KRW 44.250,00 | KRW 42.500,00 | 5,11K |
| 2026-06-17 | KRW 44.600,00 | +1,94 % | KRW 43.750,00 | KRW 45.200,00 | KRW 43.550,00 | 2,45K |
| 2026-06-16 | KRW 43.750,00 | +0,34 % | KRW 43.450,00 | KRW 44.500,00 | KRW 42.750,00 | 3,01K |
| 2026-06-15 | KRW 43.600,00 | -1,36 % | KRW 47.600,00 | KRW 47.600,00 | KRW 43.000,00 | 9,51K |
| 2026-06-12 | KRW 44.200,00 | +0,45 % | KRW 45.000,00 | KRW 46.000,00 | KRW 43.700,00 | 12,90K |
| 2026-06-11 | KRW 44.000,00 | +1,85 % | KRW 42.800,00 | KRW 45.000,00 | KRW 42.050,00 | 5,89K |
| 2026-06-10 | KRW 43.200,00 | -1,48 % | KRW 42.900,00 | KRW 45.000,00 | KRW 42.200,00 | 5,12K |
| 2026-06-09 | KRW 43.850,00 | +9,49 % | KRW 40.050,00 | KRW 44.000,00 | KRW 40.050,00 | 7,52K |
| 2026-06-08 | KRW 40.050,00 | -11,00 % | KRW 42.400,00 | KRW 44.000,00 | KRW 40.050,00 | 14,62K |
| 2026-06-05 | KRW 45.000,00 | +4,05 % | KRW 43.350,00 | KRW 46.450,00 | KRW 41.900,00 | 9,52K |
| 2026-06-04 | KRW 43.250,00 | -2,26 % | KRW 43.700,00 | KRW 44.900,00 | KRW 43.000,00 | 7,54K |
| 2026-06-02 | KRW 44.250,00 | -2,96 % | KRW 44.400,00 | KRW 44.700,00 | KRW 42.400,00 | 18,44K |
| 2026-06-01 | KRW 45.600,00 | -2,77 % | KRW 46.400,00 | KRW 46.450,00 | KRW 44.000,00 | 8,03K |
| 2026-05-29 | KRW 46.900,00 | -2,39 % | KRW 47.950,00 | KRW 48.850,00 | KRW 46.300,00 | 6,45K |
| 2026-05-28 | KRW 48.050,00 | -1,64 % | KRW 48.900,00 | KRW 49.800,00 | KRW 45.500,00 | 8,71K |
| 2026-05-27 | KRW 48.850,00 | -3,65 % | KRW 50.200,00 | KRW 50.200,00 | KRW 48.050,00 | 12,40K |
| 2026-05-26 | KRW 50.700,00 | -0,20 % | KRW 52.000,00 | KRW 52.000,00 | KRW 49.500,00 | 6,27K |
| 2026-05-22 | KRW 50.800,00 | +3,04 % | KRW 49.350,00 | KRW 52.300,00 | KRW 49.350,00 | 7,67K |