SY STEEL TECH Co., Ltd. 365330
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.671,00-25,00 (-1,47 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1.696,00 | +8,37 % | KRW 1.624,00 | KRW 1.920,00 | KRW 1.618,00 | 3,58M |
| 2026-09-30 | KRW 1.565,00 | +2,09 % | KRW 1.547,00 | KRW 1.609,00 | KRW 1.547,00 | 213,96K |
| 2026-09-29 | KRW 1.533,00 | -2,60 % | KRW 1.551,00 | KRW 1.585,00 | KRW 1.520,00 | 161,35K |
| 2026-09-28 | KRW 1.574,00 | -1,19 % | KRW 1.591,00 | KRW 1.599,00 | KRW 1.544,00 | 180,44K |
| 2026-09-23 | KRW 1.593,00 | +0,31 % | KRW 1.614,00 | KRW 1.630,00 | KRW 1.568,00 | 254,08K |
| 2026-09-22 | KRW 1.588,00 | +2,98 % | KRW 1.556,00 | KRW 1.615,00 | KRW 1.556,00 | 348,51K |
| 2026-09-21 | KRW 1.542,00 | -2,16 % | KRW 1.577,00 | KRW 1.591,00 | KRW 1.539,00 | 167,10K |
| 2026-09-18 | KRW 1.576,00 | +1,03 % | KRW 1.547,00 | KRW 1.583,00 | KRW 1.547,00 | 174,32K |
| 2026-09-17 | KRW 1.560,00 | +3,24 % | KRW 1.543,00 | KRW 1.569,00 | KRW 1.522,00 | 226,81K |
| 2026-09-16 | KRW 1.511,00 | -2,70 % | KRW 1.535,00 | KRW 1.568,00 | KRW 1.510,00 | 151,95K |
| 2026-09-15 | KRW 1.553,00 | 0,00 % | KRW 1.528,00 | KRW 1.590,00 | KRW 1.528,00 | 136,56K |
| 2026-09-14 | KRW 1.553,00 | -4,02 % | KRW 1.582,00 | KRW 1.615,00 | KRW 1.543,00 | 246,30K |
| 2026-09-11 | KRW 1.618,00 | -2,59 % | KRW 1.621,00 | KRW 1.639,00 | KRW 1.596,00 | 261,02K |
| 2026-09-10 | KRW 1.661,00 | +1,90 % | KRW 1.606,00 | KRW 1.680,00 | KRW 1.575,00 | 444,72K |
| 2026-09-09 | KRW 1.630,00 | -0,12 % | KRW 1.633,00 | KRW 1.657,00 | KRW 1.615,00 | 311,63K |
| 2026-09-08 | KRW 1.632,00 | +3,68 % | KRW 1.574,00 | KRW 1.707,00 | KRW 1.572,00 | 940,86K |
| 2026-09-07 | KRW 1.574,00 | +4,31 % | KRW 1.524,00 | KRW 1.621,00 | KRW 1.511,00 | 512,96K |
| 2026-09-04 | KRW 1.509,00 | +0,94 % | KRW 1.509,00 | KRW 1.526,00 | KRW 1.477,00 | 284,97K |
| 2026-09-03 | KRW 1.495,00 | +2,82 % | KRW 1.479,00 | KRW 1.552,00 | KRW 1.447,00 | 509,85K |
| 2026-09-02 | KRW 1.454,00 | -3,52 % | KRW 1.471,00 | KRW 1.507,00 | KRW 1.451,00 | 220,91K |
| 2026-09-01 | KRW 1.507,00 | -3,40 % | KRW 1.559,00 | KRW 1.559,00 | KRW 1.482,00 | 325,85K |
| 2026-08-31 | KRW 1.560,00 | -1,95 % | KRW 1.569,00 | KRW 1.569,00 | KRW 1.510,00 | 283,79K |
| 2026-08-28 | KRW 1.591,00 | -2,09 % | KRW 1.625,00 | KRW 1.644,00 | KRW 1.565,00 | 218,33K |
| 2026-08-27 | KRW 1.625,00 | +0,31 % | KRW 1.577,00 | KRW 1.665,00 | KRW 1.562,00 | 632,68K |
| 2026-08-26 | KRW 1.620,00 | +8,00 % | KRW 1.587,00 | KRW 1.745,00 | KRW 1.535,00 | 2,62M |
| 2026-08-25 | KRW 1.500,00 | +4,68 % | KRW 1.418,00 | KRW 1.500,00 | KRW 1.374,00 | 239,72K |
| 2026-08-24 | KRW 1.433,00 | -1,31 % | KRW 1.439,00 | KRW 1.482,00 | KRW 1.427,00 | 227,47K |
| 2026-08-21 | KRW 1.452,00 | -4,60 % | KRW 1.510,00 | KRW 1.510,00 | KRW 1.443,00 | 251,15K |
| 2026-08-20 | KRW 1.522,00 | +2,35 % | KRW 1.501,00 | KRW 1.570,00 | KRW 1.501,00 | 431,47K |
| 2026-08-19 | KRW 1.487,00 | -3,50 % | KRW 1.535,00 | KRW 1.535,00 | KRW 1.480,00 | 219,05K |
| 2026-08-18 | KRW 1.541,00 | -0,90 % | KRW 1.558,00 | KRW 1.566,00 | KRW 1.517,00 | 407,64K |
| 2026-08-14 | KRW 1.555,00 | -0,51 % | KRW 1.576,00 | KRW 1.593,00 | KRW 1.530,00 | 305,22K |
| 2026-08-13 | KRW 1.563,00 | +2,36 % | KRW 1.530,00 | KRW 1.571,00 | KRW 1.509,00 | 421,80K |
| 2026-08-12 | KRW 1.527,00 | -0,20 % | KRW 1.530,00 | KRW 1.542,00 | KRW 1.500,00 | 214,96K |
| 2026-08-11 | KRW 1.530,00 | +1,19 % | KRW 1.491,00 | KRW 1.555,00 | KRW 1.460,00 | 369,13K |
| 2026-08-10 | KRW 1.512,00 | +7,54 % | KRW 1.414,00 | KRW 1.524,00 | KRW 1.414,00 | 438,92K |
| 2026-08-07 | KRW 1.406,00 | -0,28 % | KRW 1.427,00 | KRW 1.455,00 | KRW 1.380,00 | 261,41K |
| 2026-08-06 | KRW 1.410,00 | -2,22 % | KRW 1.446,00 | KRW 1.473,00 | KRW 1.400,00 | 357,28K |
| 2026-08-05 | KRW 1.442,00 | +4,12 % | KRW 1.415,00 | KRW 1.472,00 | KRW 1.413,00 | 414,19K |
| 2026-08-04 | KRW 1.385,00 | +5,16 % | KRW 1.317,00 | KRW 1.395,00 | KRW 1.317,00 | 319,86K |
| 2026-08-03 | KRW 1.317,00 | +2,17 % | KRW 1.289,00 | KRW 1.355,00 | KRW 1.271,00 | 395,81K |
| 2026-07-31 | KRW 1.289,00 | +9,33 % | KRW 1.204,00 | KRW 1.289,00 | KRW 1.162,00 | 625,79K |
| 2026-07-30 | KRW 1.179,00 | -1,42 % | KRW 1.110,00 | KRW 1.232,00 | KRW 1.110,00 | 696,16K |
| 2026-07-29 | KRW 1.196,00 | -8,84 % | KRW 1.312,00 | KRW 1.337,00 | KRW 1.110,00 | 995,61K |
| 2026-07-28 | KRW 1.312,00 | -7,93 % | KRW 1.383,00 | KRW 1.389,00 | KRW 1.301,00 | 651,30K |
| 2026-07-27 | KRW 1.425,00 | 0,00 % | KRW 1.464,00 | KRW 1.486,00 | KRW 1.372,00 | 254,37K |
| 2026-07-24 | KRW 1.425,00 | -4,23 % | KRW 1.468,00 | KRW 1.491,00 | KRW 1.424,00 | 367,88K |
| 2026-07-23 | KRW 1.488,00 | +5,53 % | KRW 1.425,00 | KRW 1.488,00 | KRW 1.416,00 | 234,45K |
| 2026-07-22 | KRW 1.410,00 | -0,70 % | KRW 1.439,00 | KRW 1.486,00 | KRW 1.405,00 | 242,41K |
| 2026-07-21 | KRW 1.420,00 | 0,00 % | KRW 1.406,00 | KRW 1.435,00 | KRW 1.372,00 | 362,95K |
| 2026-07-20 | KRW 1.420,00 | -5,40 % | KRW 1.498,00 | KRW 1.501,00 | KRW 1.415,00 | 273,07K |
| 2026-07-16 | KRW 1.501,00 | -4,94 % | KRW 1.553,00 | KRW 1.599,00 | KRW 1.497,00 | 346,26K |
| 2026-07-15 | KRW 1.579,00 | +5,13 % | KRW 1.516,00 | KRW 1.615,00 | KRW 1.516,00 | 313,64K |
| 2026-07-14 | KRW 1.502,00 | -6,18 % | KRW 1.563,00 | KRW 1.598,00 | KRW 1.452,00 | 786,00K |
| 2026-07-13 | KRW 1.601,00 | -11,98 % | KRW 1.819,00 | KRW 1.819,00 | KRW 1.601,00 | 1,03M |
| 2026-07-10 | KRW 1.819,00 | +2,13 % | KRW 1.781,00 | KRW 1.875,00 | KRW 1.781,00 | 644,64K |
| 2026-07-09 | KRW 1.781,00 | -1,00 % | KRW 1.793,00 | KRW 1.858,00 | KRW 1.675,00 | 1,21M |
| 2026-07-08 | KRW 1.799,00 | -13,09 % | KRW 1.994,00 | KRW 2.165,00 | KRW 1.782,00 | 4,27M |
| 2026-07-07 | KRW 2.070,00 | +14,49 % | KRW 1.810,00 | KRW 2.285,00 | KRW 1.797,00 | 18,05M |
| 2026-07-06 | KRW 1.808,00 | +1,06 % | KRW 1.782,00 | KRW 1.839,00 | KRW 1.765,00 | 285,20K |
| 2026-07-03 | KRW 1.789,00 | -0,56 % | KRW 1.819,00 | KRW 1.819,00 | KRW 1.685,00 | 398,07K |
| 2026-07-02 | KRW 1.799,00 | -2,23 % | KRW 1.815,00 | KRW 1.829,00 | KRW 1.743,00 | 597,86K |
| 2026-07-01 | KRW 1.840,00 | +2,39 % | KRW 1.801,00 | KRW 1.956,00 | KRW 1.785,00 | 556,04K |
| 2026-06-30 | KRW 1.797,00 | -2,81 % | KRW 1.850,00 | KRW 1.865,00 | KRW 1.790,00 | 258,98K |
| 2026-06-29 | KRW 1.849,00 | +12,26 % | KRW 1.565,00 | KRW 1.868,00 | KRW 1.565,00 | 670,36K |
| 2026-06-26 | KRW 1.647,00 | -7,11 % | KRW 1.736,00 | KRW 1.773,00 | KRW 1.563,00 | 903,51K |
| 2026-06-25 | KRW 1.773,00 | -2,69 % | KRW 1.822,00 | KRW 1.860,00 | KRW 1.750,00 | 438,54K |
| 2026-06-24 | KRW 1.822,00 | -0,76 % | KRW 1.801,00 | KRW 1.868,00 | KRW 1.785,00 | 535,35K |
| 2026-06-23 | KRW 1.836,00 | -7,51 % | KRW 1.956,00 | KRW 1.988,00 | KRW 1.826,00 | 755,29K |
| 2026-06-22 | KRW 1.985,00 | -3,87 % | KRW 1.981,00 | KRW 2.055,00 | KRW 1.927,00 | 792,46K |
| 2026-06-19 | KRW 2.065,00 | -8,83 % | KRW 2.220,00 | KRW 2.260,00 | KRW 2.020,00 | 800,91K |
| 2026-06-18 | KRW 2.265,00 | -8,30 % | KRW 2.450,00 | KRW 2.455,00 | KRW 2.250,00 | 574,06K |
| 2026-06-17 | KRW 2.470,00 | +4,88 % | KRW 2.420,00 | KRW 2.565,00 | KRW 2.385,00 | 975,54K |
| 2026-06-16 | KRW 2.355,00 | +0,43 % | KRW 2.325,00 | KRW 2.490,00 | KRW 2.260,00 | 734,02K |
| 2026-06-15 | KRW 2.345,00 | +1,96 % | KRW 2.520,00 | KRW 2.520,00 | KRW 2.315,00 | 837,06K |
| 2026-06-12 | KRW 2.300,00 | +10,31 % | KRW 2.300,00 | KRW 2.395,00 | KRW 2.215,00 | 633,94K |
| 2026-06-11 | KRW 2.085,00 | -2,11 % | KRW 2.045,00 | KRW 2.095,00 | KRW 2.005,00 | 367,06K |
| 2026-06-10 | KRW 2.130,00 | -2,07 % | KRW 2.135,00 | KRW 2.205,00 | KRW 2.055,00 | 294 |
| 2026-06-09 | KRW 2.175,00 | +4,07 % | KRW 2.070,00 | KRW 2.230,00 | KRW 2.070,00 | 488,21K |
| 2026-06-08 | KRW 2.090,00 | -11,63 % | KRW 2.165,00 | KRW 2.280,00 | KRW 2.080,00 | 525,00K |
| 2026-06-05 | KRW 2.365,00 | 0,00 % | KRW 2.300,00 | KRW 2.410,00 | KRW 2.250,00 | 359,07K |
| 2026-06-04 | KRW 2.365,00 | -1,25 % | KRW 2.360,00 | KRW 2.465,00 | KRW 2.345,00 | 448,28K |
| 2026-06-02 | KRW 2.395,00 | -0,21 % | KRW 2.325,00 | KRW 2.430,00 | KRW 2.250,00 | 628,33K |
| 2026-06-01 | KRW 2.400,00 | -8,57 % | KRW 2.550,00 | KRW 2.550,00 | KRW 2.375,00 | 1,10M |
| 2026-05-29 | KRW 2.625,00 | -4,20 % | KRW 2.775,00 | KRW 2.845,00 | KRW 2.535,00 | 895,70K |
| 2026-05-28 | KRW 2.740,00 | -5,03 % | KRW 2.855,00 | KRW 2.875,00 | KRW 2.650,00 | 534,59K |
| 2026-05-27 | KRW 2.885,00 | -4,31 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.845,00 | 570,11K |
| 2026-05-26 | KRW 3.015,00 | +0,17 % | KRW 3.095,00 | KRW 3.130,00 | KRW 3.005,00 | 400,24K |
| 2026-05-22 | KRW 3.010,00 | +3,26 % | KRW 2.950,00 | KRW 3.050,00 | KRW 2.950,00 | 373,86K |
| 2026-05-21 | KRW 2.915,00 | +3,74 % | KRW 2.920,00 | KRW 3.020,00 | KRW 2.900,00 | 484,88K |