Studio Samick Co., Ltd. 415380
KRX · Südkorea · Langlebige Konsumgüter
KRW 2.085,00-25,00 (-1,18 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2.085,00 | -1,18 % | KRW 2.095,00 | KRW 2.095,00 | KRW 2.055,00 | 8,30K |
| 2026-09-30 | KRW 2.110,00 | -0,24 % | KRW 2.090,00 | KRW 2.165,00 | KRW 2.010,00 | 25,01K |
| 2026-09-29 | KRW 2.115,00 | -1,17 % | KRW 2.115,00 | KRW 2.130,00 | KRW 2.060,00 | 6,84K |
| 2026-09-28 | KRW 2.140,00 | 0,00 % | KRW 2.140,00 | KRW 2.145,00 | KRW 2.105,00 | 4,06K |
| 2026-09-23 | KRW 2.140,00 | 0,00 % | KRW 2.140,00 | KRW 2.155,00 | KRW 2.125,00 | 12,08K |
| 2026-09-22 | KRW 2.140,00 | -0,70 % | KRW 2.140,00 | KRW 2.155,00 | KRW 2.115,00 | 5,20K |
| 2026-09-21 | KRW 2.155,00 | -1,37 % | KRW 2.185,00 | KRW 2.215,00 | KRW 2.130,00 | 28,07K |
| 2026-09-18 | KRW 2.185,00 | 0,00 % | KRW 2.195,00 | KRW 2.215,00 | KRW 2.165,00 | 21,31K |
| 2026-09-17 | KRW 2.185,00 | 0,00 % | KRW 2.190,00 | KRW 2.235,00 | KRW 2.165,00 | 31,39K |
| 2026-09-16 | KRW 2.185,00 | -0,91 % | KRW 2.220,00 | KRW 2.225,00 | KRW 2.165,00 | 26,06K |
| 2026-09-15 | KRW 2.205,00 | +0,68 % | KRW 2.190,00 | KRW 2.215,00 | KRW 2.190,00 | 21,69K |
| 2026-09-14 | KRW 2.190,00 | 0,00 % | KRW 2.190,00 | KRW 2.215,00 | KRW 2.150,00 | 25,65K |
| 2026-09-11 | KRW 2.190,00 | +0,92 % | KRW 2.120,00 | KRW 2.210,00 | KRW 2.120,00 | 26,15K |
| 2026-09-10 | KRW 2.170,00 | +2,12 % | KRW 2.120,00 | KRW 2.185,00 | KRW 2.120,00 | 37,21K |
| 2026-09-09 | KRW 2.125,00 | +3,16 % | KRW 2.165,00 | KRW 2.165,00 | KRW 2.100,00 | 28,64K |
| 2026-09-08 | KRW 2.060,00 | +1,23 % | KRW 2.030,00 | KRW 2.135,00 | KRW 2.015,00 | 32,68K |
| 2026-09-07 | KRW 2.035,00 | +1,50 % | KRW 2.025,00 | KRW 2.060,00 | KRW 2.000,00 | 16,05K |
| 2026-09-04 | KRW 2.005,00 | -1,23 % | KRW 2.030,00 | KRW 2.055,00 | KRW 1.970,00 | 13,29K |
| 2026-09-03 | KRW 2.030,00 | +1,96 % | KRW 1.991,00 | KRW 2.040,00 | KRW 1.981,00 | 24,42K |
| 2026-09-02 | KRW 1.991,00 | -1,44 % | KRW 2.020,00 | KRW 2.020,00 | KRW 1.953,00 | 20,99K |
| 2026-09-01 | KRW 2.020,00 | +1,46 % | KRW 1.991,00 | KRW 2.060,00 | KRW 1.951,00 | 23,19K |
| 2026-08-31 | KRW 1.991,00 | -1,19 % | KRW 2.010,00 | KRW 2.010,00 | KRW 1.971,00 | 11,47K |
| 2026-08-28 | KRW 2.015,00 | -0,25 % | KRW 2.020,00 | KRW 2.020,00 | KRW 1.969,00 | 9,33K |
| 2026-08-27 | KRW 2.020,00 | +2,33 % | KRW 1.974,00 | KRW 2.040,00 | KRW 1.974,00 | 44,19K |
| 2026-08-26 | KRW 1.974,00 | -0,25 % | KRW 1.979,00 | KRW 1.993,00 | KRW 1.936,00 | 13,45K |
| 2026-08-25 | KRW 1.979,00 | +2,65 % | KRW 1.900,00 | KRW 1.992,00 | KRW 1.900,00 | 21,77K |
| 2026-08-24 | KRW 1.928,00 | +0,16 % | KRW 1.920,00 | KRW 1.928,00 | KRW 1.904,00 | 4,26K |
| 2026-08-21 | KRW 1.925,00 | -2,58 % | KRW 1.960,00 | KRW 1.969,00 | KRW 1.878,00 | 13,67K |
| 2026-08-20 | KRW 1.976,00 | -0,05 % | KRW 1.977,00 | KRW 1.984,00 | KRW 1.940,00 | 14,99K |
| 2026-08-19 | KRW 1.977,00 | +0,82 % | KRW 1.961,00 | KRW 1.993,00 | KRW 1.919,00 | 27,52K |
| 2026-08-18 | KRW 1.961,00 | -4,81 % | KRW 2.060,00 | KRW 2.060,00 | KRW 1.931,00 | 26,23K |
| 2026-08-14 | KRW 2.060,00 | -1,67 % | KRW 2.080,00 | KRW 2.100,00 | KRW 2.060,00 | 13,53K |
| 2026-08-13 | KRW 2.095,00 | +1,45 % | KRW 2.065,00 | KRW 2.140,00 | KRW 2.035,00 | 67,49K |
| 2026-08-12 | KRW 2.065,00 | +1,47 % | KRW 2.035,00 | KRW 2.080,00 | KRW 2.025,00 | 17,64K |
| 2026-08-11 | KRW 2.035,00 | +4,47 % | KRW 1.999,00 | KRW 2.095,00 | KRW 1.950,00 | 38,50K |
| 2026-08-10 | KRW 1.948,00 | -2,50 % | KRW 1.998,00 | KRW 2.010,00 | KRW 1.932,00 | 10,31K |
| 2026-08-07 | KRW 1.998,00 | -0,84 % | KRW 2.015,00 | KRW 2.015,00 | KRW 1.977,00 | 11,32K |
| 2026-08-06 | KRW 2.015,00 | +4,68 % | KRW 1.911,00 | KRW 2.060,00 | KRW 1.882,00 | 63,67K |
| 2026-08-05 | KRW 1.925,00 | +1,00 % | KRW 1.930,00 | KRW 1.930,00 | KRW 1.885,00 | 6,33K |
| 2026-08-04 | KRW 1.906,00 | +4,50 % | KRW 1.825,00 | KRW 1.906,00 | KRW 1.810,00 | 34,74K |
| 2026-08-03 | KRW 1.824,00 | -2,72 % | KRW 1.875,00 | KRW 1.883,00 | KRW 1.803,00 | 7,36K |
| 2026-07-31 | KRW 1.875,00 | +2,57 % | KRW 1.846,00 | KRW 1.875,00 | KRW 1.844,00 | 19,42K |
| 2026-07-30 | KRW 1.828,00 | +3,86 % | KRW 1.840,00 | KRW 1.841,00 | KRW 1.761,00 | 39,67K |
| 2026-07-29 | KRW 1.760,00 | -0,11 % | KRW 1.792,00 | KRW 1.841,00 | KRW 1.700,00 | 77,70K |
| 2026-07-28 | KRW 1.762,00 | -5,93 % | KRW 1.899,00 | KRW 1.899,00 | KRW 1.742,00 | 60,79K |
| 2026-07-27 | KRW 1.873,00 | +0,70 % | KRW 1.845,00 | KRW 1.898,00 | KRW 1.786,00 | 9,86K |
| 2026-07-24 | KRW 1.860,00 | -2,11 % | KRW 1.899,00 | KRW 1.899,00 | KRW 1.852,00 | 7,13K |
| 2026-07-23 | KRW 1.900,00 | +1,99 % | KRW 1.919,00 | KRW 1.926,00 | KRW 1.845,00 | 33,30K |
| 2026-07-22 | KRW 1.863,00 | -2,56 % | KRW 1.940,00 | KRW 1.940,00 | KRW 1.854,00 | 8,61K |
| 2026-07-21 | KRW 1.912,00 | +2,30 % | KRW 1.854,00 | KRW 1.930,00 | KRW 1.831,00 | 47,21K |
| 2026-07-20 | KRW 1.869,00 | -3,96 % | KRW 1.901,00 | KRW 1.947,00 | KRW 1.868,00 | 22,84K |
| 2026-07-16 | KRW 1.946,00 | +1,41 % | KRW 1.917,00 | KRW 1.950,00 | KRW 1.854,00 | 54,72K |
| 2026-07-15 | KRW 1.919,00 | +5,27 % | KRW 1.895,00 | KRW 1.927,00 | KRW 1.799,00 | 24,61K |
| 2026-07-14 | KRW 1.823,00 | -1,09 % | KRW 1.929,00 | KRW 1.929,00 | KRW 1.772,00 | 43,94K |
| 2026-07-13 | KRW 1.843,00 | -2,44 % | KRW 1.935,00 | KRW 1.935,00 | KRW 1.812,00 | 15,63K |
| 2026-07-10 | KRW 1.889,00 | -0,05 % | KRW 1.937,00 | KRW 1.937,00 | KRW 1.862,00 | 9,01K |
| 2026-07-09 | KRW 1.890,00 | -0,84 % | KRW 1.939,00 | KRW 1.939,00 | KRW 1.851,00 | 43,51K |
| 2026-07-08 | KRW 1.906,00 | -2,21 % | KRW 1.969,00 | KRW 1.969,00 | KRW 1.881,00 | 24,06K |
| 2026-07-07 | KRW 1.949,00 | 0,00 % | KRW 1.959,00 | KRW 1.994,00 | KRW 1.911,00 | 68,34K |
| 2026-07-06 | KRW 1.949,00 | +2,63 % | KRW 1.922,00 | KRW 1.975,00 | KRW 1.881,00 | 52,47K |
| 2026-07-03 | KRW 1.899,00 | +1,77 % | KRW 1.868,00 | KRW 1.922,00 | KRW 1.816,00 | 61,40K |
| 2026-07-02 | KRW 1.866,00 | +11,47 % | KRW 1.674,00 | KRW 1.945,00 | KRW 1.656,00 | 284,28K |
| 2026-07-01 | KRW 1.674,00 | -0,95 % | KRW 1.750,00 | KRW 1.750,00 | KRW 1.674,00 | 61,46K |
| 2026-06-30 | KRW 1.690,00 | +3,87 % | KRW 1.627,00 | KRW 1.694,00 | KRW 1.611,00 | 62,54K |
| 2026-06-29 | KRW 1.627,00 | +9,27 % | KRW 1.489,00 | KRW 1.640,00 | KRW 1.489,00 | 93,05K |
| 2026-06-26 | KRW 1.489,00 | -5,46 % | KRW 1.575,00 | KRW 1.575,00 | KRW 1.429,00 | 109,91K |
| 2026-06-25 | KRW 1.575,00 | -4,14 % | KRW 1.643,00 | KRW 1.665,00 | KRW 1.562,00 | 30,81K |
| 2026-06-24 | KRW 1.643,00 | +0,55 % | KRW 1.620,00 | KRW 1.662,00 | KRW 1.596,00 | 58,36K |
| 2026-06-23 | KRW 1.634,00 | -3,48 % | KRW 1.681,00 | KRW 1.681,00 | KRW 1.608,00 | 52,14K |
| 2026-06-22 | KRW 1.693,00 | -0,94 % | KRW 1.700,00 | KRW 1.726,00 | KRW 1.630,00 | 7,30K |
| 2026-06-19 | KRW 1.709,00 | -1,73 % | KRW 1.729,00 | KRW 1.745,00 | KRW 1.645,00 | 118,47K |
| 2026-06-18 | KRW 1.739,00 | -3,39 % | KRW 1.819,00 | KRW 1.819,00 | KRW 1.705,00 | 36,54K |
| 2026-06-17 | KRW 1.800,00 | +2,27 % | KRW 1.799,00 | KRW 1.889,00 | KRW 1.764,00 | 92,37K |
| 2026-06-16 | KRW 1.760,00 | -2,49 % | KRW 1.790,00 | KRW 1.909,00 | KRW 1.754,00 | 40,75K |
| 2026-06-15 | KRW 1.805,00 | +1,75 % | KRW 1.776,00 | KRW 1.843,00 | KRW 1.775,00 | 23,96K |
| 2026-06-12 | KRW 1.774,00 | +2,78 % | KRW 1.726,00 | KRW 1.799,00 | KRW 1.713,00 | 18,62K |
| 2026-06-11 | KRW 1.726,00 | +1,95 % | KRW 1.693,00 | KRW 1.727,00 | KRW 1.693,00 | 8,45K |
| 2026-06-10 | KRW 1.693,00 | -2,53 % | KRW 1.729,00 | KRW 1.806,00 | KRW 1.691,00 | 16,45K |
| 2026-06-09 | KRW 1.737,00 | +4,01 % | KRW 1.637,00 | KRW 1.744,00 | KRW 1.637,00 | 26,04K |
| 2026-06-08 | KRW 1.670,00 | -4,41 % | KRW 1.661,00 | KRW 1.726,00 | KRW 1.600,00 | 89,02K |
| 2026-06-05 | KRW 1.747,00 | -3,48 % | KRW 1.845,00 | KRW 1.845,00 | KRW 1.701,00 | 24,00K |
| 2026-06-04 | KRW 1.810,00 | +0,56 % | KRW 1.713,00 | KRW 1.830,00 | KRW 1.713,00 | 30,90K |
| 2026-06-02 | KRW 1.800,00 | -1,69 % | KRW 1.831,00 | KRW 1.831,00 | KRW 1.651,00 | 57,82K |
| 2026-06-01 | KRW 1.831,00 | -3,22 % | KRW 1.890,00 | KRW 1.892,00 | KRW 1.820,00 | 39,98K |
| 2026-05-29 | KRW 1.892,00 | -5,35 % | KRW 1.995,00 | KRW 1.999,00 | KRW 1.885,00 | 71,28K |
| 2026-05-28 | KRW 1.999,00 | -2,96 % | KRW 2.075,00 | KRW 2.075,00 | KRW 1.950,00 | 30,78K |
| 2026-05-27 | KRW 2.060,00 | -1,90 % | KRW 2.085,00 | KRW 2.100,00 | KRW 2.030,00 | 51,28K |
| 2026-05-26 | KRW 2.100,00 | -3,67 % | KRW 2.180,00 | KRW 2.210,00 | KRW 2.035,00 | 148,39K |
| 2026-05-22 | KRW 2.180,00 | +2,35 % | KRW 2.130,00 | KRW 2.180,00 | KRW 2.130,00 | 24,88K |
| 2026-05-21 | KRW 2.130,00 | +1,19 % | KRW 2.105,00 | KRW 2.160,00 | KRW 2.105,00 | 49,00K |