Samyoung S&C Co. Ltd. 361670
KRX · Südkorea · Elektronische Technologie
KRW 3.870,00+130,00 (+3,48 %)
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 3.870,00 | +3,48 % | KRW 3.720,00 | KRW 3.895,00 | KRW 3.700,00 | 15,15K |
| 2026-10-01 | KRW 3.740,00 | +1,63 % | KRW 3.650,00 | KRW 3.750,00 | KRW 3.650,00 | 11,20K |
| 2026-09-30 | KRW 3.680,00 | +0,82 % | KRW 3.650,00 | KRW 3.690,00 | KRW 3.600,00 | 5,05K |
| 2026-09-29 | KRW 3.650,00 | +0,97 % | KRW 3.600,00 | KRW 3.650,00 | KRW 3.505,00 | 10,42K |
| 2026-09-28 | KRW 3.615,00 | +0,70 % | KRW 3.590,00 | KRW 3.615,00 | KRW 3.520,00 | 23,09K |
| 2026-09-23 | KRW 3.590,00 | 0,00 % | KRW 3.435,00 | KRW 3.590,00 | KRW 3.435,00 | 8,68K |
| 2026-09-22 | KRW 3.590,00 | -0,55 % | KRW 3.585,00 | KRW 3.590,00 | KRW 3.535,00 | 2,92K |
| 2026-09-21 | KRW 3.610,00 | +0,70 % | KRW 3.630,00 | KRW 3.630,00 | KRW 3.410,00 | 6,66K |
| 2026-09-18 | KRW 3.585,00 | -0,42 % | KRW 3.600,00 | KRW 3.605,00 | KRW 3.435,00 | 2,42K |
| 2026-09-17 | KRW 3.600,00 | 0,00 % | KRW 3.600,00 | KRW 3.605,00 | KRW 3.500,00 | 4,11K |
| 2026-09-16 | KRW 3.600,00 | +0,28 % | KRW 3.595,00 | KRW 3.600,00 | KRW 3.500,00 | 798 |
| 2026-09-15 | KRW 3.590,00 | +1,56 % | KRW 3.535,00 | KRW 3.590,00 | KRW 3.400,00 | 1,18K |
| 2026-09-14 | KRW 3.535,00 | -1,39 % | KRW 3.585,00 | KRW 3.585,00 | KRW 3.485,00 | 3,34K |
| 2026-09-11 | KRW 3.585,00 | +0,70 % | KRW 3.605,00 | KRW 3.605,00 | KRW 3.490,00 | 1,36K |
| 2026-09-10 | KRW 3.560,00 | +0,71 % | KRW 3.595,00 | KRW 3.595,00 | KRW 3.495,00 | 1,06K |
| 2026-09-09 | KRW 3.535,00 | +0,14 % | KRW 3.525,00 | KRW 3.550,00 | KRW 3.500,00 | 1,52K |
| 2026-09-08 | KRW 3.530,00 | 0,00 % | KRW 3.545,00 | KRW 3.545,00 | KRW 3.495,00 | 2,62K |
| 2026-09-07 | KRW 3.530,00 | -1,26 % | KRW 3.645,00 | KRW 3.645,00 | KRW 3.400,00 | 8,03K |
| 2026-09-04 | KRW 3.575,00 | -1,79 % | KRW 3.655,00 | KRW 3.655,00 | KRW 3.440,00 | 7,02K |
| 2026-09-03 | KRW 3.640,00 | +0,14 % | KRW 3.650,00 | KRW 3.650,00 | KRW 3.520,00 | 14,55K |
| 2026-09-02 | KRW 3.635,00 | -0,41 % | KRW 3.670,00 | KRW 3.670,00 | KRW 3.515,00 | 1,49K |
| 2026-09-01 | KRW 3.650,00 | +1,11 % | KRW 3.655,00 | KRW 3.655,00 | KRW 3.575,00 | 5,07K |
| 2026-08-31 | KRW 3.610,00 | -0,55 % | KRW 3.625,00 | KRW 3.625,00 | KRW 3.520,00 | 2,50K |
| 2026-08-28 | KRW 3.630,00 | -0,41 % | KRW 3.645,00 | KRW 3.665,00 | KRW 3.560,00 | 1,51K |
| 2026-08-27 | KRW 3.645,00 | +0,41 % | KRW 3.630,00 | KRW 3.655,00 | KRW 3.590,00 | 3,95K |
| 2026-08-26 | KRW 3.630,00 | -0,55 % | KRW 3.660,00 | KRW 3.660,00 | KRW 3.575,00 | 3,33K |
| 2026-08-25 | KRW 3.650,00 | 0,00 % | KRW 3.650,00 | KRW 3.650,00 | KRW 3.455,00 | 11,14K |
| 2026-08-24 | KRW 3.650,00 | +0,83 % | KRW 3.675,00 | KRW 3.675,00 | KRW 3.480,00 | 2,12K |
| 2026-08-21 | KRW 3.620,00 | -0,28 % | KRW 3.630,00 | KRW 3.660,00 | KRW 3.550,00 | 2,60K |
| 2026-08-20 | KRW 3.630,00 | 0,00 % | KRW 3.630,00 | KRW 3.660,00 | KRW 3.550,00 | 21,66K |
| 2026-08-19 | KRW 3.630,00 | 0,00 % | KRW 3.610,00 | KRW 3.675,00 | KRW 3.550,00 | 2,64K |
| 2026-08-18 | KRW 3.630,00 | -0,68 % | KRW 3.655,00 | KRW 3.665,00 | KRW 3.550,00 | 7,28K |
| 2026-08-14 | KRW 3.655,00 | +0,14 % | KRW 3.655,00 | KRW 3.670,00 | KRW 3.580,00 | 3,37K |
| 2026-08-13 | KRW 3.650,00 | +0,14 % | KRW 3.650,00 | KRW 3.650,00 | KRW 3.600,00 | 5,73K |
| 2026-08-12 | KRW 3.645,00 | +0,14 % | KRW 3.640,00 | KRW 3.670,00 | KRW 3.365,00 | 6,02K |
| 2026-08-11 | KRW 3.640,00 | 0,00 % | KRW 3.650,00 | KRW 3.655,00 | KRW 3.580,00 | 15,78K |
| 2026-08-10 | KRW 3.640,00 | 0,00 % | KRW 3.650,00 | KRW 3.690,00 | KRW 3.585,00 | 8,91K |
| 2026-08-07 | KRW 3.640,00 | +1,11 % | KRW 3.580,00 | KRW 3.650,00 | KRW 3.550,00 | 15,57K |
| 2026-08-06 | KRW 3.600,00 | -0,14 % | KRW 3.580,00 | KRW 3.625,00 | KRW 3.490,00 | 10,48K |
| 2026-08-05 | KRW 3.605,00 | +0,70 % | KRW 3.590,00 | KRW 3.645,00 | KRW 3.500,00 | 22,78K |
| 2026-08-04 | KRW 3.580,00 | +5,29 % | KRW 3.400,00 | KRW 3.580,00 | KRW 3.330,00 | 29,40K |
| 2026-08-03 | KRW 3.400,00 | 0,00 % | KRW 3.350,00 | KRW 3.400,00 | KRW 3.180,00 | 14,60K |
| 2026-07-31 | KRW 3.400,00 | +5,75 % | KRW 3.320,00 | KRW 3.400,00 | KRW 3.240,00 | 8,58K |
| 2026-07-30 | KRW 3.215,00 | 0,00 % | KRW 3.215,00 | KRW 3.295,00 | KRW 3.170,00 | 5,06K |
| 2026-07-29 | KRW 3.215,00 | +1,74 % | KRW 3.380,00 | KRW 3.380,00 | KRW 3.050,00 | 10,15K |
| 2026-07-28 | KRW 3.160,00 | -7,87 % | KRW 3.430,00 | KRW 3.430,00 | KRW 3.120,00 | 4,59K |
| 2026-07-27 | KRW 3.430,00 | +0,88 % | KRW 3.375,00 | KRW 3.480,00 | KRW 3.250,00 | 8,66K |
| 2026-07-24 | KRW 3.400,00 | -2,86 % | KRW 3.515,00 | KRW 3.515,00 | KRW 3.365,00 | 4,46K |
| 2026-07-23 | KRW 3.500,00 | +1,89 % | KRW 3.475,00 | KRW 3.550,00 | KRW 3.210,00 | 34,48K |
| 2026-07-22 | KRW 3.435,00 | +1,18 % | KRW 3.470,00 | KRW 3.470,00 | KRW 3.300,00 | 15,23K |
| 2026-07-21 | KRW 3.395,00 | +2,41 % | KRW 3.315,00 | KRW 3.415,00 | KRW 3.280,00 | 14,63K |
| 2026-07-20 | KRW 3.315,00 | -5,15 % | KRW 3.450,00 | KRW 3.495,00 | KRW 3.265,00 | 11,79K |
| 2026-07-16 | KRW 3.495,00 | -1,55 % | KRW 3.530,00 | KRW 3.540,00 | KRW 3.470,00 | 4,56K |
| 2026-07-15 | KRW 3.550,00 | +4,41 % | KRW 3.400,00 | KRW 3.555,00 | KRW 3.395,00 | 42,71K |
| 2026-07-14 | KRW 3.400,00 | -0,87 % | KRW 3.430,00 | KRW 3.430,00 | KRW 3.350,00 | 26,50K |
| 2026-07-13 | KRW 3.430,00 | -0,29 % | KRW 3.440,00 | KRW 3.440,00 | KRW 3.305,00 | 16,70K |
| 2026-07-10 | KRW 3.440,00 | +9,21 % | KRW 3.125,00 | KRW 3.560,00 | KRW 3.100,00 | 38,02K |
| 2026-07-09 | KRW 3.150,00 | +4,65 % | KRW 3.055,00 | KRW 3.180,00 | KRW 3.055,00 | 8,81K |
| 2026-07-08 | KRW 3.010,00 | -1,47 % | KRW 3.060,00 | KRW 3.100,00 | KRW 2.910,00 | 6,65K |
| 2026-07-07 | KRW 3.055,00 | +1,83 % | KRW 3.030,00 | KRW 3.135,00 | KRW 2.950,00 | 6,91K |
| 2026-07-06 | KRW 3.000,00 | +3,99 % | KRW 2.885,00 | KRW 3.000,00 | KRW 2.840,00 | 20,12K |
| 2026-07-03 | KRW 2.885,00 | -1,03 % | KRW 2.885,00 | KRW 2.990,00 | KRW 2.735,00 | 15,49K |
| 2026-07-02 | KRW 2.915,00 | +8,77 % | KRW 2.660,00 | KRW 2.915,00 | KRW 2.590,00 | 44,58K |
| 2026-07-01 | KRW 2.680,00 | -1,11 % | KRW 2.710,00 | KRW 2.835,00 | KRW 2.605,00 | 13,76K |
| 2026-06-30 | KRW 2.710,00 | -5,90 % | KRW 2.880,00 | KRW 2.955,00 | KRW 2.710,00 | 24,63K |
| 2026-06-29 | KRW 2.880,00 | -4,00 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.750,00 | 52,04K |
| 2026-06-26 | KRW 3.000,00 | +17,65 % | KRW 2.570,00 | KRW 3.260,00 | KRW 2.570,00 | 210,64K |
| 2026-06-25 | KRW 2.550,00 | +4,08 % | KRW 2.450,00 | KRW 2.570,00 | KRW 2.445,00 | 19,76K |
| 2026-06-24 | KRW 2.450,00 | -2,20 % | KRW 2.450,00 | KRW 2.535,00 | KRW 2.410,00 | 9,60K |
| 2026-06-23 | KRW 2.505,00 | -0,60 % | KRW 2.510,00 | KRW 2.695,00 | KRW 2.275,00 | 22,29K |
| 2026-06-22 | KRW 2.520,00 | -4,91 % | KRW 2.700,00 | KRW 2.705,00 | KRW 2.445,00 | 17,30K |
| 2026-06-19 | KRW 2.650,00 | +11,58 % | KRW 2.450,00 | KRW 2.650,00 | KRW 2.330,00 | 33,44K |
| 2026-06-18 | KRW 2.375,00 | -8,65 % | KRW 2.600,00 | KRW 2.600,00 | KRW 2.340,00 | 69,38K |
| 2026-06-17 | KRW 2.600,00 | +1,96 % | KRW 2.550,00 | KRW 2.600,00 | KRW 2.425,00 | 5,61K |
| 2026-06-16 | KRW 2.550,00 | 0,00 % | KRW 2.665,00 | KRW 2.665,00 | KRW 2.480,00 | 6,56K |
| 2026-06-15 | KRW 2.550,00 | +1,80 % | KRW 2.505,00 | KRW 2.690,00 | KRW 2.435,00 | 20,12K |
| 2026-06-12 | KRW 2.505,00 | +2,66 % | KRW 2.440,00 | KRW 2.575,00 | KRW 2.330,00 | 6,17K |
| 2026-06-11 | KRW 2.440,00 | +1,67 % | KRW 2.435,00 | KRW 2.500,00 | KRW 2.325,00 | 5,37K |
| 2026-06-10 | KRW 2.400,00 | -4,19 % | KRW 2.510,00 | KRW 2.515,00 | KRW 2.260,00 | 18,95K |
| 2026-06-09 | KRW 2.505,00 | -0,79 % | KRW 2.505,00 | KRW 2.505,00 | KRW 2.335,00 | 19,30K |
| 2026-06-08 | KRW 2.525,00 | +1,20 % | KRW 2.495,00 | KRW 2.620,00 | KRW 2.300,00 | 16,40K |
| 2026-06-05 | KRW 2.495,00 | -2,35 % | KRW 2.665,00 | KRW 2.665,00 | KRW 2.475,00 | 13,06K |
| 2026-06-04 | KRW 2.555,00 | -3,22 % | KRW 2.430,00 | KRW 2.650,00 | KRW 2.430,00 | 11,58K |
| 2026-06-02 | KRW 2.640,00 | -3,65 % | KRW 2.740,00 | KRW 2.740,00 | KRW 2.350,00 | 10,73K |
| 2026-06-01 | KRW 2.740,00 | -8,67 % | KRW 2.980,00 | KRW 3.000,00 | KRW 2.685,00 | 11,51K |
| 2026-05-29 | KRW 3.000,00 | +1,01 % | KRW 2.970,00 | KRW 3.195,00 | KRW 2.855,00 | 10,04K |
| 2026-05-28 | KRW 2.970,00 | +0,51 % | KRW 2.940,00 | KRW 3.010,00 | KRW 2.940,00 | 4,90K |
| 2026-05-27 | KRW 2.955,00 | -7,51 % | KRW 3.190,00 | KRW 3.190,00 | KRW 2.955,00 | 17,52K |
| 2026-05-26 | KRW 3.195,00 | +0,47 % | KRW 3.180,00 | KRW 3.230,00 | KRW 3.115,00 | 5,93K |
| 2026-05-22 | KRW 3.180,00 | +1,27 % | KRW 3.140,00 | KRW 3.180,00 | KRW 3.075,00 | 10,33K |