SKAI worldwide Co. Ltd. 357880
KRX · Südkorea · Technologiedienstleistungen
KRW 1.727,00-71,00 (-3,95 %)
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 1.727,00 | -3,95 % | KRW 1.792,00 | KRW 1.798,00 | KRW 1.725,00 | 964,15K |
| 2026-10-01 | KRW 1.798,00 | -1,26 % | KRW 1.821,00 | KRW 1.838,00 | KRW 1.778,00 | 569,22K |
| 2026-09-30 | KRW 1.821,00 | -0,16 % | KRW 1.824,00 | KRW 1.884,00 | KRW 1.797,00 | 279,99K |
| 2026-09-29 | KRW 1.824,00 | -4,00 % | KRW 1.899,00 | KRW 1.899,00 | KRW 1.815,00 | 391,22K |
| 2026-09-28 | KRW 1.900,00 | -1,91 % | KRW 1.950,00 | KRW 1.968,00 | KRW 1.880,00 | 408,06K |
| 2026-09-23 | KRW 1.937,00 | +1,10 % | KRW 1.916,00 | KRW 2.005,00 | KRW 1.890,00 | 758,43K |
| 2026-09-22 | KRW 1.916,00 | +1,81 % | KRW 1.925,00 | KRW 2.080,00 | KRW 1.882,00 | 1,30M |
| 2026-09-21 | KRW 1.882,00 | +0,86 % | KRW 1.876,00 | KRW 2.090,00 | KRW 1.858,00 | 1,16M |
| 2026-09-18 | KRW 1.866,00 | -3,27 % | KRW 1.934,00 | KRW 1.968,00 | KRW 1.858,00 | 525,65K |
| 2026-09-17 | KRW 1.929,00 | +9,48 % | KRW 1.773,00 | KRW 2.095,00 | KRW 1.765,00 | 2,47M |
| 2026-09-16 | KRW 1.762,00 | -1,23 % | KRW 1.829,00 | KRW 1.850,00 | KRW 1.755,00 | 246,76K |
| 2026-09-15 | KRW 1.784,00 | +3,84 % | KRW 1.749,00 | KRW 1.837,00 | KRW 1.691,00 | 405,83K |
| 2026-09-14 | KRW 1.718,00 | -5,19 % | KRW 1.812,00 | KRW 1.850,00 | KRW 1.710,00 | 504,86K |
| 2026-09-11 | KRW 1.812,00 | -1,20 % | KRW 1.770,00 | KRW 1.870,00 | KRW 1.770,00 | 294,73K |
| 2026-09-10 | KRW 1.834,00 | -1,71 % | KRW 1.867,00 | KRW 1.868,00 | KRW 1.773,00 | 382,34K |
| 2026-09-09 | KRW 1.866,00 | +4,66 % | KRW 1.783,00 | KRW 2.100,00 | KRW 1.783,00 | 1,27M |
| 2026-09-08 | KRW 1.783,00 | +0,73 % | KRW 1.790,00 | KRW 1.865,00 | KRW 1.754,00 | 396,91K |
| 2026-09-07 | KRW 1.770,00 | +0,68 % | KRW 1.760,00 | KRW 1.804,00 | KRW 1.758,00 | 247,29K |
| 2026-09-04 | KRW 1.758,00 | +1,62 % | KRW 1.740,00 | KRW 1.790,00 | KRW 1.740,00 | 214,27K |
| 2026-09-03 | KRW 1.730,00 | -1,37 % | KRW 1.790,00 | KRW 1.799,00 | KRW 1.720,00 | 241,31K |
| 2026-09-02 | KRW 1.754,00 | -3,68 % | KRW 1.750,00 | KRW 1.821,00 | KRW 1.750,00 | 281,32K |
| 2026-09-01 | KRW 1.821,00 | -3,65 % | KRW 1.920,00 | KRW 1.920,00 | KRW 1.811,00 | 347,50K |
| 2026-08-31 | KRW 1.890,00 | +1,94 % | KRW 1.857,00 | KRW 1.894,00 | KRW 1.789,00 | 425,05K |
| 2026-08-28 | KRW 1.854,00 | -1,23 % | KRW 1.877,00 | KRW 1.917,00 | KRW 1.828,00 | 310,98K |
| 2026-08-27 | KRW 1.877,00 | -0,95 % | KRW 1.895,00 | KRW 1.956,00 | KRW 1.820,00 | 357,46K |
| 2026-08-26 | KRW 1.895,00 | +1,07 % | KRW 1.875,00 | KRW 1.908,00 | KRW 1.803,00 | 428,23K |
| 2026-08-25 | KRW 1.875,00 | +9,65 % | KRW 1.705,00 | KRW 1.876,00 | KRW 1.649,00 | 764,33K |
| 2026-08-24 | KRW 1.710,00 | -4,74 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.686,00 | 656,73K |
| 2026-08-21 | KRW 1.795,00 | -2,97 % | KRW 1.850,00 | KRW 1.870,00 | KRW 1.750,00 | 795,81K |
| 2026-08-20 | KRW 1.850,00 | +0,60 % | KRW 1.853,00 | KRW 1.906,00 | KRW 1.746,00 | 404,39K |
| 2026-08-19 | KRW 1.839,00 | -4,47 % | KRW 1.871,00 | KRW 1.895,00 | KRW 1.740,00 | 775,93K |
| 2026-08-18 | KRW 1.925,00 | -4,23 % | KRW 2.030,00 | KRW 2.030,00 | KRW 1.907,00 | 802,51K |
| 2026-08-14 | KRW 2.010,00 | -1,95 % | KRW 2.075,00 | KRW 2.100,00 | KRW 1.999,00 | 690,38K |
| 2026-08-13 | KRW 2.050,00 | 0,00 % | KRW 2.085,00 | KRW 2.090,00 | KRW 2.035,00 | 734,40K |
| 2026-08-12 | KRW 2.050,00 | -0,97 % | KRW 2.085,00 | KRW 2.090,00 | KRW 2.005,00 | 755,26K |
| 2026-08-11 | KRW 2.070,00 | -9,21 % | KRW 2.275,00 | KRW 2.275,00 | KRW 1.991,00 | 2,82M |
| 2026-08-10 | KRW 2.280,00 | +8,06 % | KRW 2.150,00 | KRW 2.355,00 | KRW 2.125,00 | 958,86K |
| 2026-08-07 | KRW 2.110,00 | +1,20 % | KRW 2.090,00 | KRW 2.170,00 | KRW 2.050,00 | 479,29K |
| 2026-08-06 | KRW 2.085,00 | -4,36 % | KRW 2.175,00 | KRW 2.190,00 | KRW 2.070,00 | 525,16K |
| 2026-08-05 | KRW 2.180,00 | +2,83 % | KRW 2.200,00 | KRW 2.280,00 | KRW 2.180,00 | 792,34K |
| 2026-08-04 | KRW 2.120,00 | +5,74 % | KRW 2.145,00 | KRW 2.240,00 | KRW 2.090,00 | 1,02M |
| 2026-08-03 | KRW 2.005,00 | +0,80 % | KRW 1.952,00 | KRW 2.145,00 | KRW 1.880,00 | 851,56K |
| 2026-07-31 | KRW 1.989,00 | +11,80 % | KRW 1.867,00 | KRW 2.020,00 | KRW 1.867,00 | 1,07M |
| 2026-07-30 | KRW 1.779,00 | -7,44 % | KRW 1.922,00 | KRW 1.948,00 | KRW 1.730,00 | 989,83K |
| 2026-07-29 | KRW 1.922,00 | -12,64 % | KRW 2.250,00 | KRW 2.300,00 | KRW 1.803,00 | 1,46M |
| 2026-07-28 | KRW 2.200,00 | -2,22 % | KRW 2.230,00 | KRW 2.445,00 | KRW 2.050,00 | 2,00M |
| 2026-07-27 | KRW 2.250,00 | +4,17 % | KRW 2.285,00 | KRW 2.490,00 | KRW 2.205,00 | 1,05M |
| 2026-07-24 | KRW 2.160,00 | -14,29 % | KRW 2.495,00 | KRW 2.495,00 | KRW 2.150,00 | 1,19M |
| 2026-07-23 | KRW 2.520,00 | +5,00 % | KRW 2.450,00 | KRW 2.725,00 | KRW 2.435,00 | 1,97M |
| 2026-07-22 | KRW 2.400,00 | -2,64 % | KRW 2.475,00 | KRW 2.635,00 | KRW 2.400,00 | 802,06K |
| 2026-07-21 | KRW 2.465,00 | -13,20 % | KRW 2.865,00 | KRW 2.875,00 | KRW 2.450,00 | 1,43M |
| 2026-07-20 | KRW 2.840,00 | +0,35 % | KRW 2.890,00 | KRW 3.070,00 | KRW 2.605,00 | 1,33M |
| 2026-07-16 | KRW 2.830,00 | +5,60 % | KRW 2.650,00 | KRW 2.880,00 | KRW 2.480,00 | 1,00M |
| 2026-07-15 | KRW 2.680,00 | +4,69 % | KRW 2.650,00 | KRW 2.680,00 | KRW 2.545,00 | 812,79K |
| 2026-07-14 | KRW 2.560,00 | +5,79 % | KRW 2.520,00 | KRW 2.650,00 | KRW 2.360,00 | 1,06M |
| 2026-07-13 | KRW 2.420,00 | -6,38 % | KRW 2.660,00 | KRW 2.770,00 | KRW 2.420,00 | 932,24K |
| 2026-07-10 | KRW 2.585,00 | +11,90 % | KRW 2.425,00 | KRW 2.620,00 | KRW 2.350,00 | 816,08K |
| 2026-07-09 | KRW 2.310,00 | +1,76 % | KRW 2.275,00 | KRW 2.470,00 | KRW 2.130,00 | 818,08K |
| 2026-07-08 | KRW 2.270,00 | -6,78 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.220,00 | 817,63K |
| 2026-07-07 | KRW 2.435,00 | -4,88 % | KRW 2.580,00 | KRW 2.620,00 | KRW 2.350,00 | 1,12M |
| 2026-07-06 | KRW 2.560,00 | -1,73 % | KRW 2.610,00 | KRW 2.700,00 | KRW 2.465,00 | 686,76K |
| 2026-07-03 | KRW 2.605,00 | -3,52 % | KRW 2.700,00 | KRW 2.740,00 | KRW 2.550,00 | 600,68K |
| 2026-07-02 | KRW 2.700,00 | -3,91 % | KRW 2.810,00 | KRW 2.840,00 | KRW 2.550,00 | 988,46K |
| 2026-07-01 | KRW 2.810,00 | -4,10 % | KRW 3.005,00 | KRW 3.060,00 | KRW 2.790,00 | 918,81K |
| 2026-06-30 | KRW 2.930,00 | -3,46 % | KRW 3.070,00 | KRW 3.350,00 | KRW 2.890,00 | 1,24M |
| 2026-06-29 | KRW 3.035,00 | +19,49 % | KRW 2.550,00 | KRW 3.035,00 | KRW 2.410,00 | 1,69M |
| 2026-06-26 | KRW 2.540,00 | -12,71 % | KRW 2.940,00 | KRW 2.940,00 | KRW 2.500,00 | 1,65M |
| 2026-06-25 | KRW 2.910,00 | -3,16 % | KRW 3.140,00 | KRW 3.540,00 | KRW 2.910,00 | 3,12M |
| 2026-06-24 | KRW 3.005,00 | +1,01 % | KRW 2.970,00 | KRW 3.095,00 | KRW 2.740,00 | 1,44M |
| 2026-06-23 | KRW 2.975,00 | -9,85 % | KRW 3.270,00 | KRW 3.270,00 | KRW 2.945,00 | 1,66M |
| 2026-06-22 | KRW 3.300,00 | -4,62 % | KRW 3.460,00 | KRW 3.580,00 | KRW 3.245,00 | 1,17M |
| 2026-06-19 | KRW 3.460,00 | -8,83 % | KRW 3.685,00 | KRW 3.855,00 | KRW 3.400,00 | 1,98M |
| 2026-06-18 | KRW 3.795,00 | -6,87 % | KRW 3.950,00 | KRW 3.990,00 | KRW 3.580,00 | 2,83M |
| 2026-06-17 | KRW 4.075,00 | -2,16 % | KRW 4.175,00 | KRW 4.220,00 | KRW 4.040,00 | 815,33K |
| 2026-06-16 | KRW 4.165,00 | +0,73 % | KRW 4.140,00 | KRW 4.475,00 | KRW 4.030,00 | 1,56M |
| 2026-06-15 | KRW 4.135,00 | -3,95 % | KRW 4.415,00 | KRW 4.575,00 | KRW 4.105,00 | 1,59M |
| 2026-06-12 | KRW 4.305,00 | +1,65 % | KRW 4.480,00 | KRW 4.895,00 | KRW 4.240,00 | 3,45M |
| 2026-06-11 | KRW 4.235,00 | -5,78 % | KRW 4.500,00 | KRW 4.500,00 | KRW 4.025,00 | 3,18M |
| 2026-06-10 | KRW 4.495,00 | +3,81 % | KRW 4.345,00 | KRW 5.620,00 | KRW 4.100,00 | 1,74K |
| 2026-06-09 | KRW 4.330,00 | -5,46 % | KRW 4.750,00 | KRW 4.785,00 | KRW 4.330,00 | 1,55M |
| 2026-06-08 | KRW 4.580,00 | -1,51 % | KRW 4.055,00 | KRW 4.970,00 | KRW 3.930,00 | 2,86M |
| 2026-06-05 | KRW 4.650,00 | -10,75 % | KRW 5.160,00 | KRW 5.160,00 | KRW 4.645,00 | 2,24M |
| 2026-06-04 | KRW 5.210,00 | -10,02 % | KRW 5.810,00 | KRW 6.130,00 | KRW 5.140,00 | 4,21M |
| 2026-06-02 | KRW 5.790,00 | +8,22 % | KRW 5.440,00 | KRW 5.980,00 | KRW 4.320,00 | 9,59M |
| 2026-06-01 | KRW 5.350,00 | +5,31 % | KRW 5.110,00 | KRW 5.640,00 | KRW 4.705,00 | 3,97M |
| 2026-05-29 | KRW 5.080,00 | -5,40 % | KRW 5.450,00 | KRW 6.140,00 | KRW 4.865,00 | 4,85M |
| 2026-05-28 | KRW 5.370,00 | +6,55 % | KRW 5.100,00 | KRW 5.500,00 | KRW 4.400,00 | 5,14M |
| 2026-05-27 | KRW 5.040,00 | -6,15 % | KRW 5.450,00 | KRW 5.570,00 | KRW 4.965,00 | 2,40M |
| 2026-05-26 | KRW 5.370,00 | +10,15 % | KRW 4.990,00 | KRW 5.830,00 | KRW 4.975,00 | 6,50M |
| 2026-05-22 | KRW 4.875,00 | +8,21 % | KRW 4.505,00 | KRW 4.960,00 | KRW 4.260,00 | 6,01M |