SANDS LAB Inc. 411080
KRX · Südkorea · Technologiedienstleistungen
KRW 6.900,00+260,00 (+3,92 %)
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 6.900,00 | +3,92 % | KRW 6.690,00 | KRW 6.930,00 | KRW 6.550,00 | 454,65K |
| 2026-10-01 | KRW 6.640,00 | +2,15 % | KRW 6.450,00 | KRW 6.660,00 | KRW 6.400,00 | 149,90K |
| 2026-09-30 | KRW 6.500,00 | -1,66 % | KRW 6.640,00 | KRW 6.650,00 | KRW 6.400,00 | 200,34K |
| 2026-09-29 | KRW 6.610,00 | +1,69 % | KRW 6.720,00 | KRW 6.820,00 | KRW 6.280,00 | 697,20K |
| 2026-09-28 | KRW 6.500,00 | +2,36 % | KRW 6.340,00 | KRW 6.640,00 | KRW 6.150,00 | 396,54K |
| 2026-09-23 | KRW 6.350,00 | 0,00 % | KRW 6.490,00 | KRW 6.620,00 | KRW 6.140,00 | 633,33K |
| 2026-09-22 | KRW 6.350,00 | +2,58 % | KRW 6.200,00 | KRW 6.440,00 | KRW 6.050,00 | 332,75K |
| 2026-09-21 | KRW 6.190,00 | -1,90 % | KRW 6.320,00 | KRW 6.470,00 | KRW 6.040,00 | 401,82K |
| 2026-09-18 | KRW 6.310,00 | -3,37 % | KRW 6.690,00 | KRW 6.770,00 | KRW 6.270,00 | 567,43K |
| 2026-09-17 | KRW 6.530,00 | -8,80 % | KRW 6.910,00 | KRW 6.980,00 | KRW 6.500,00 | 768,08K |
| 2026-09-16 | KRW 7.160,00 | +3,77 % | KRW 6.770,00 | KRW 8.590,00 | KRW 6.660,00 | 11,02M |
| 2026-09-15 | KRW 6.900,00 | 0,00 % | KRW 7.500,00 | KRW 8.190,00 | KRW 6.730,00 | 6,70M |
| 2026-09-14 | KRW 6.900,00 | +25,23 % | KRW 5.910,00 | KRW 7.160,00 | KRW 5.890,00 | 12,87M |
| 2026-09-11 | KRW 5.510,00 | +29,80 % | KRW 4.635,00 | KRW 5.510,00 | KRW 4.510,00 | 1,74M |
| 2026-09-10 | KRW 4.245,00 | -0,82 % | KRW 4.350,00 | KRW 4.350,00 | KRW 4.150,00 | 39,14K |
| 2026-09-09 | KRW 4.280,00 | +2,03 % | KRW 4.105,00 | KRW 4.330,00 | KRW 4.105,00 | 54,01K |
| 2026-09-08 | KRW 4.195,00 | -0,12 % | KRW 4.205,00 | KRW 4.300,00 | KRW 4.070,00 | 49,66K |
| 2026-09-07 | KRW 4.200,00 | -0,12 % | KRW 4.305,00 | KRW 4.305,00 | KRW 4.170,00 | 47,53K |
| 2026-09-04 | KRW 4.205,00 | +2,44 % | KRW 4.200,00 | KRW 4.460,00 | KRW 4.105,00 | 118,24K |
| 2026-09-03 | KRW 4.105,00 | 0,00 % | KRW 4.200,00 | KRW 4.315,00 | KRW 3.970,00 | 104,73K |
| 2026-09-02 | KRW 4.105,00 | -4,31 % | KRW 4.290,00 | KRW 4.290,00 | KRW 4.060,00 | 59,10K |
| 2026-09-01 | KRW 4.290,00 | +2,88 % | KRW 4.170,00 | KRW 4.335,00 | KRW 4.075,00 | 79,82K |
| 2026-08-31 | KRW 4.170,00 | -1,65 % | KRW 4.235,00 | KRW 4.400,00 | KRW 3.975,00 | 175,79K |
| 2026-08-28 | KRW 4.240,00 | +3,92 % | KRW 4.385,00 | KRW 5.170,00 | KRW 4.240,00 | 1,73M |
| 2026-08-27 | KRW 4.080,00 | +0,25 % | KRW 4.195,00 | KRW 4.220,00 | KRW 4.050,00 | 24,59K |
| 2026-08-26 | KRW 4.070,00 | +1,50 % | KRW 3.985,00 | KRW 4.090,00 | KRW 3.985,00 | 12,83K |
| 2026-08-25 | KRW 4.010,00 | -0,12 % | KRW 3.960,00 | KRW 4.075,00 | KRW 3.835,00 | 28,72K |
| 2026-08-24 | KRW 4.015,00 | +1,13 % | KRW 4.005,00 | KRW 4.090,00 | KRW 3.940,00 | 13,43K |
| 2026-08-21 | KRW 3.970,00 | -5,92 % | KRW 4.175,00 | KRW 4.175,00 | KRW 3.860,00 | 55,10K |
| 2026-08-20 | KRW 4.220,00 | +4,07 % | KRW 4.095,00 | KRW 4.295,00 | KRW 4.055,00 | 53,46K |
| 2026-08-19 | KRW 4.055,00 | -1,93 % | KRW 4.070,00 | KRW 4.175,00 | KRW 4.010,00 | 37,15K |
| 2026-08-18 | KRW 4.135,00 | -5,81 % | KRW 4.295,00 | KRW 4.315,00 | KRW 4.110,00 | 58,28K |
| 2026-08-14 | KRW 4.390,00 | -3,20 % | KRW 4.640,00 | KRW 4.645,00 | KRW 4.295,00 | 99,87K |
| 2026-08-13 | KRW 4.535,00 | +1,45 % | KRW 4.520,00 | KRW 4.770,00 | KRW 4.290,00 | 285,78K |
| 2026-08-12 | KRW 4.470,00 | +5,67 % | KRW 4.210,00 | KRW 5.370,00 | KRW 4.210,00 | 653,30K |
| 2026-08-11 | KRW 4.230,00 | -0,94 % | KRW 4.180,00 | KRW 4.340,00 | KRW 4.160,00 | 25,04K |
| 2026-08-10 | KRW 4.270,00 | +7,29 % | KRW 4.005,00 | KRW 4.275,00 | KRW 4.005,00 | 52,72K |
| 2026-08-07 | KRW 3.980,00 | -2,69 % | KRW 4.105,00 | KRW 4.195,00 | KRW 3.965,00 | 32,38K |
| 2026-08-06 | KRW 4.090,00 | +2,12 % | KRW 4.175,00 | KRW 4.290,00 | KRW 3.920,00 | 50,10K |
| 2026-08-05 | KRW 4.005,00 | +2,17 % | KRW 3.930,00 | KRW 4.150,00 | KRW 3.930,00 | 67,92K |
| 2026-08-04 | KRW 3.920,00 | +12,00 % | KRW 3.500,00 | KRW 4.380,00 | KRW 3.500,00 | 202,95K |
| 2026-08-03 | KRW 3.500,00 | -0,57 % | KRW 3.405,00 | KRW 3.700,00 | KRW 3.325,00 | 33,67K |
| 2026-07-31 | KRW 3.520,00 | +11,75 % | KRW 3.280,00 | KRW 3.530,00 | KRW 3.280,00 | 29,88K |
| 2026-07-30 | KRW 3.150,00 | -1,56 % | KRW 2.965,00 | KRW 3.360,00 | KRW 2.965,00 | 51,47K |
| 2026-07-29 | KRW 3.200,00 | -10,86 % | KRW 3.480,00 | KRW 3.680,00 | KRW 3.020,00 | 73,32K |
| 2026-07-28 | KRW 3.590,00 | -5,03 % | KRW 3.630,00 | KRW 3.770,00 | KRW 3.485,00 | 35,60K |
| 2026-07-27 | KRW 3.780,00 | +1,34 % | KRW 3.845,00 | KRW 3.950,00 | KRW 3.720,00 | 28,55K |
| 2026-07-24 | KRW 3.730,00 | -4,97 % | KRW 3.805,00 | KRW 3.900,00 | KRW 3.720,00 | 17,31K |
| 2026-07-23 | KRW 3.925,00 | +10,41 % | KRW 3.665,00 | KRW 4.090,00 | KRW 3.620,00 | 155,10K |
| 2026-07-22 | KRW 3.555,00 | +0,28 % | KRW 3.560,00 | KRW 3.820,00 | KRW 3.510,00 | 25,74K |
| 2026-07-21 | KRW 3.545,00 | -2,88 % | KRW 3.470,00 | KRW 3.650,00 | KRW 3.470,00 | 110,45K |
| 2026-07-20 | KRW 3.650,00 | -5,68 % | KRW 3.840,00 | KRW 3.930,00 | KRW 3.600,00 | 30,56K |
| 2026-07-16 | KRW 3.870,00 | -2,03 % | KRW 3.950,00 | KRW 4.005,00 | KRW 3.755,00 | 19,62K |
| 2026-07-15 | KRW 3.950,00 | +3,54 % | KRW 3.700,00 | KRW 3.970,00 | KRW 3.700,00 | 54,42K |
| 2026-07-14 | KRW 3.815,00 | -1,80 % | KRW 3.790,00 | KRW 3.840,00 | KRW 3.660,00 | 48,03K |
| 2026-07-13 | KRW 3.885,00 | -5,59 % | KRW 4.110,00 | KRW 4.200,00 | KRW 3.865,00 | 26,72K |
| 2026-07-10 | KRW 4.115,00 | +6,88 % | KRW 3.820,00 | KRW 4.135,00 | KRW 3.820,00 | 30,55K |
| 2026-07-09 | KRW 3.850,00 | -1,16 % | KRW 3.715,00 | KRW 3.995,00 | KRW 3.715,00 | 42,97K |
| 2026-07-08 | KRW 3.895,00 | -2,01 % | KRW 3.935,00 | KRW 4.075,00 | KRW 3.815,00 | 43,02K |
| 2026-07-07 | KRW 3.975,00 | -3,75 % | KRW 4.010,00 | KRW 4.250,00 | KRW 3.930,00 | 20,78K |
| 2026-07-06 | KRW 4.130,00 | -3,73 % | KRW 4.195,00 | KRW 4.550,00 | KRW 4.095,00 | 19,97K |
| 2026-07-03 | KRW 4.290,00 | +3,87 % | KRW 4.100,00 | KRW 4.290,00 | KRW 3.960,00 | 109,83K |
| 2026-07-02 | KRW 4.130,00 | -6,88 % | KRW 4.435,00 | KRW 4.435,00 | KRW 4.120,00 | 28,87K |
| 2026-07-01 | KRW 4.435,00 | +2,19 % | KRW 4.460,00 | KRW 4.460,00 | KRW 4.275,00 | 14,42K |
| 2026-06-30 | KRW 4.340,00 | -0,46 % | KRW 4.360,00 | KRW 4.530,00 | KRW 4.305,00 | 15,48K |
| 2026-06-29 | KRW 4.360,00 | +11,79 % | KRW 3.780,00 | KRW 4.440,00 | KRW 3.780,00 | 65,64K |
| 2026-06-26 | KRW 3.900,00 | -7,36 % | KRW 4.180,00 | KRW 4.205,00 | KRW 3.800,00 | 75,26K |
| 2026-06-25 | KRW 4.210,00 | -3,44 % | KRW 4.210,00 | KRW 4.500,00 | KRW 4.175,00 | 33,25K |
| 2026-06-24 | KRW 4.360,00 | -0,91 % | KRW 4.200,00 | KRW 4.540,00 | KRW 4.200,00 | 49,19K |
| 2026-06-23 | KRW 4.400,00 | -8,62 % | KRW 4.780,00 | KRW 4.855,00 | KRW 4.400,00 | 56,92K |
| 2026-06-22 | KRW 4.815,00 | -2,03 % | KRW 4.915,00 | KRW 5.090,00 | KRW 4.700,00 | 37,88K |
| 2026-06-19 | KRW 4.915,00 | -2,67 % | KRW 5.010,00 | KRW 5.090,00 | KRW 4.750,00 | 56,43K |
| 2026-06-18 | KRW 5.050,00 | -4,17 % | KRW 5.290,00 | KRW 5.400,00 | KRW 5.030,00 | 37,06K |
| 2026-06-17 | KRW 5.270,00 | +1,54 % | KRW 5.230,00 | KRW 5.320,00 | KRW 5.110,00 | 21,27K |
| 2026-06-16 | KRW 5.190,00 | -0,95 % | KRW 5.350,00 | KRW 5.360,00 | KRW 5.170,00 | 27,29K |
| 2026-06-15 | KRW 5.240,00 | -1,13 % | KRW 5.350,00 | KRW 5.460,00 | KRW 5.190,00 | 46,99K |
| 2026-06-12 | KRW 5.300,00 | +4,74 % | KRW 5.150,00 | KRW 5.410,00 | KRW 5.150,00 | 26,68K |
| 2026-06-11 | KRW 5.060,00 | +0,20 % | KRW 5.040,00 | KRW 5.210,00 | KRW 4.905,00 | 27,85K |
| 2026-06-10 | KRW 5.050,00 | -2,88 % | KRW 5.110,00 | KRW 5.310,00 | KRW 4.955,00 | 216 |
| 2026-06-09 | KRW 5.200,00 | +2,97 % | KRW 5.090,00 | KRW 5.350,00 | KRW 5.090,00 | 73,34K |
| 2026-06-08 | KRW 5.050,00 | -7,85 % | KRW 5.140,00 | KRW 5.400,00 | KRW 4.855,00 | 106,08K |
| 2026-06-05 | KRW 5.480,00 | -6,16 % | KRW 5.790,00 | KRW 5.960,00 | KRW 5.450,00 | 60,96K |
| 2026-06-04 | KRW 5.840,00 | -2,50 % | KRW 5.810,00 | KRW 6.100,00 | KRW 5.810,00 | 45,32K |
| 2026-06-02 | KRW 5.990,00 | -2,92 % | KRW 6.170,00 | KRW 6.290,00 | KRW 5.780,00 | 122,98K |
| 2026-06-01 | KRW 6.170,00 | -3,59 % | KRW 6.330,00 | KRW 6.390,00 | KRW 6.060,00 | 116,77K |
| 2026-05-29 | KRW 6.400,00 | -3,61 % | KRW 6.820,00 | KRW 6.820,00 | KRW 6.310,00 | 97,52K |
| 2026-05-28 | KRW 6.640,00 | +1,37 % | KRW 6.480,00 | KRW 6.780,00 | KRW 6.220,00 | 101,69K |
| 2026-05-27 | KRW 6.550,00 | -9,66 % | KRW 7.020,00 | KRW 7.210,00 | KRW 6.550,00 | 111,30K |
| 2026-05-26 | KRW 7.250,00 | +4,62 % | KRW 7.000,00 | KRW 7.360,00 | KRW 7.000,00 | 193,05K |
| 2026-05-22 | KRW 6.930,00 | +9,13 % | KRW 6.750,00 | KRW 7.140,00 | KRW 6.550,00 | 257,07K |