Shinsung ST Co., Ltd. 416180
KRX · Südkorea · Elektronische Technologie
KRW 26.300,00+400,00 (+1,54 %)
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 26.300,00 | +1,54 % | KRW 25.950,00 | KRW 26.900,00 | KRW 25.800,00 | 27,70K |
| 2026-10-01 | KRW 25.900,00 | +3,81 % | KRW 25.250,00 | KRW 25.950,00 | KRW 24.750,00 | 29,69K |
| 2026-09-30 | KRW 24.950,00 | +0,40 % | KRW 24.850,00 | KRW 25.550,00 | KRW 24.700,00 | 22,03K |
| 2026-09-29 | KRW 24.850,00 | -2,17 % | KRW 25.550,00 | KRW 25.550,00 | KRW 24.450,00 | 27,92K |
| 2026-09-28 | KRW 25.400,00 | +0,79 % | KRW 24.950,00 | KRW 28.500,00 | KRW 24.750,00 | 308,15K |
| 2026-09-23 | KRW 25.200,00 | +2,86 % | KRW 24.900,00 | KRW 26.650,00 | KRW 24.000,00 | 113,40K |
| 2026-09-22 | KRW 24.500,00 | +2,73 % | KRW 24.300,00 | KRW 24.850,00 | KRW 23.900,00 | 9,72K |
| 2026-09-21 | KRW 23.850,00 | -2,25 % | KRW 24.500,00 | KRW 24.700,00 | KRW 23.850,00 | 6,57K |
| 2026-09-18 | KRW 24.400,00 | +0,41 % | KRW 24.700,00 | KRW 24.700,00 | KRW 24.300,00 | 7,81K |
| 2026-09-17 | KRW 24.300,00 | +2,53 % | KRW 23.900,00 | KRW 24.400,00 | KRW 23.750,00 | 4,50K |
| 2026-09-16 | KRW 23.700,00 | -2,07 % | KRW 24.750,00 | KRW 24.750,00 | KRW 23.600,00 | 10,00K |
| 2026-09-15 | KRW 24.200,00 | +2,11 % | KRW 24.150,00 | KRW 24.750,00 | KRW 23.700,00 | 8,42K |
| 2026-09-14 | KRW 23.700,00 | -1,46 % | KRW 24.000,00 | KRW 24.450,00 | KRW 23.500,00 | 11,74K |
| 2026-09-11 | KRW 24.050,00 | -2,43 % | KRW 23.950,00 | KRW 24.400,00 | KRW 23.850,00 | 7,79K |
| 2026-09-10 | KRW 24.650,00 | +0,61 % | KRW 24.200,00 | KRW 24.850,00 | KRW 23.550,00 | 8,58K |
| 2026-09-09 | KRW 24.500,00 | +1,03 % | KRW 24.250,00 | KRW 24.750,00 | KRW 24.050,00 | 7,57K |
| 2026-09-08 | KRW 24.250,00 | -3,39 % | KRW 25.200,00 | KRW 25.600,00 | KRW 24.250,00 | 7,18K |
| 2026-09-07 | KRW 25.100,00 | -1,18 % | KRW 25.750,00 | KRW 25.800,00 | KRW 25.050,00 | 10,41K |
| 2026-09-04 | KRW 25.400,00 | +4,74 % | KRW 24.800,00 | KRW 25.500,00 | KRW 24.250,00 | 12,68K |
| 2026-09-03 | KRW 24.250,00 | +2,32 % | KRW 24.200,00 | KRW 25.150,00 | KRW 23.650,00 | 22,46K |
| 2026-09-02 | KRW 23.700,00 | -5,01 % | KRW 24.700,00 | KRW 24.900,00 | KRW 23.000,00 | 37,77K |
| 2026-09-01 | KRW 24.950,00 | -3,85 % | KRW 25.600,00 | KRW 26.450,00 | KRW 24.950,00 | 18,82K |
| 2026-08-31 | KRW 25.950,00 | -0,19 % | KRW 25.750,00 | KRW 26.550,00 | KRW 25.250,00 | 13,92K |
| 2026-08-28 | KRW 26.000,00 | +2,97 % | KRW 25.100,00 | KRW 26.600,00 | KRW 25.100,00 | 35,02K |
| 2026-08-27 | KRW 25.250,00 | +10,02 % | KRW 23.000,00 | KRW 25.800,00 | KRW 23.000,00 | 72,93K |
| 2026-08-26 | KRW 22.950,00 | -0,22 % | KRW 23.150,00 | KRW 23.400,00 | KRW 22.400,00 | 11,54K |
| 2026-08-25 | KRW 23.000,00 | +1,55 % | KRW 22.400,00 | KRW 23.200,00 | KRW 21.500,00 | 10,25K |
| 2026-08-24 | KRW 22.650,00 | +3,42 % | KRW 22.150,00 | KRW 23.350,00 | KRW 22.150,00 | 18,98K |
| 2026-08-21 | KRW 21.900,00 | -6,01 % | KRW 23.100,00 | KRW 23.150,00 | KRW 21.850,00 | 14,84K |
| 2026-08-20 | KRW 23.300,00 | +3,10 % | KRW 23.800,00 | KRW 24.100,00 | KRW 23.000,00 | 20,47K |
| 2026-08-19 | KRW 22.600,00 | -2,59 % | KRW 22.200,00 | KRW 23.500,00 | KRW 22.000,00 | 22,18K |
| 2026-08-18 | KRW 23.200,00 | +1,09 % | KRW 23.150,00 | KRW 24.350,00 | KRW 22.200,00 | 47,72K |
| 2026-08-14 | KRW 22.950,00 | +8,25 % | KRW 21.600,00 | KRW 23.700,00 | KRW 21.000,00 | 50,19K |
| 2026-08-13 | KRW 21.200,00 | +2,17 % | KRW 20.850,00 | KRW 21.600,00 | KRW 20.850,00 | 8,49K |
| 2026-08-12 | KRW 20.750,00 | +0,48 % | KRW 20.650,00 | KRW 21.300,00 | KRW 20.450,00 | 11,25K |
| 2026-08-11 | KRW 20.650,00 | -0,72 % | KRW 20.350,00 | KRW 21.150,00 | KRW 20.200,00 | 10,95K |
| 2026-08-10 | KRW 20.800,00 | +5,10 % | KRW 19.990,00 | KRW 21.200,00 | KRW 19.860,00 | 15,25K |
| 2026-08-07 | KRW 19.790,00 | +3,83 % | KRW 19.930,00 | KRW 20.700,00 | KRW 19.070,00 | 17,69K |
| 2026-08-06 | KRW 19.060,00 | -0,94 % | KRW 19.050,00 | KRW 19.660,00 | KRW 18.700,00 | 12,76K |
| 2026-08-05 | KRW 19.240,00 | +1,53 % | KRW 19.350,00 | KRW 19.700,00 | KRW 19.140,00 | 7,99K |
| 2026-08-04 | KRW 18.950,00 | +3,50 % | KRW 18.330,00 | KRW 19.300,00 | KRW 18.330,00 | 17,74K |
| 2026-08-03 | KRW 18.310,00 | +3,04 % | KRW 17.710,00 | KRW 18.750,00 | KRW 17.190,00 | 19,69K |
| 2026-07-31 | KRW 17.770,00 | +20,88 % | KRW 16.020,00 | KRW 17.940,00 | KRW 16.010,00 | 28,61K |
| 2026-07-30 | KRW 14.700,00 | +1,38 % | KRW 13.830,00 | KRW 15.700,00 | KRW 13.830,00 | 20,68K |
| 2026-07-29 | KRW 14.500,00 | -10,77 % | KRW 16.440,00 | KRW 16.660,00 | KRW 13.800,00 | 36,83K |
| 2026-07-28 | KRW 16.250,00 | -9,72 % | KRW 17.790,00 | KRW 17.960,00 | KRW 16.250,00 | 25,82K |
| 2026-07-27 | KRW 18.000,00 | +0,45 % | KRW 18.100,00 | KRW 18.700,00 | KRW 17.410,00 | 8,72K |
| 2026-07-24 | KRW 17.920,00 | -5,68 % | KRW 18.400,00 | KRW 18.800,00 | KRW 17.810,00 | 11,70K |
| 2026-07-23 | KRW 19.000,00 | +8,14 % | KRW 17.560,00 | KRW 19.000,00 | KRW 17.560,00 | 15,36K |
| 2026-07-22 | KRW 17.570,00 | +1,09 % | KRW 17.610,00 | KRW 18.320,00 | KRW 17.520,00 | 10,60K |
| 2026-07-21 | KRW 17.380,00 | 0,00 % | KRW 17.210,00 | KRW 17.690,00 | KRW 16.900,00 | 13,71K |
| 2026-07-20 | KRW 17.380,00 | -7,26 % | KRW 18.000,00 | KRW 18.540,00 | KRW 17.320,00 | 20,83K |
| 2026-07-16 | KRW 18.740,00 | -2,75 % | KRW 19.320,00 | KRW 19.330,00 | KRW 18.200,00 | 10,93K |
| 2026-07-15 | KRW 19.270,00 | +6,46 % | KRW 18.340,00 | KRW 19.440,00 | KRW 18.340,00 | 13,78K |
| 2026-07-14 | KRW 18.100,00 | -3,52 % | KRW 18.880,00 | KRW 18.880,00 | KRW 17.650,00 | 19,15K |
| 2026-07-13 | KRW 18.760,00 | -5,20 % | KRW 19.780,00 | KRW 20.700,00 | KRW 18.660,00 | 21,96K |
| 2026-07-10 | KRW 19.790,00 | +7,50 % | KRW 18.420,00 | KRW 19.990,00 | KRW 18.420,00 | 17,12K |
| 2026-07-09 | KRW 18.410,00 | -0,49 % | KRW 18.150,00 | KRW 19.300,00 | KRW 18.150,00 | 23,72K |
| 2026-07-08 | KRW 18.500,00 | -7,73 % | KRW 19.410,00 | KRW 20.050,00 | KRW 18.500,00 | 31,07K |
| 2026-07-07 | KRW 20.050,00 | -0,50 % | KRW 20.500,00 | KRW 22.000,00 | KRW 19.530,00 | 38,90K |
| 2026-07-06 | KRW 20.150,00 | -2,42 % | KRW 20.600,00 | KRW 20.750,00 | KRW 19.540,00 | 25,35K |
| 2026-07-03 | KRW 20.650,00 | -2,59 % | KRW 21.300,00 | KRW 21.550,00 | KRW 19.810,00 | 45,25K |
| 2026-07-02 | KRW 21.200,00 | -9,21 % | KRW 22.750,00 | KRW 22.950,00 | KRW 21.150,00 | 28,36K |
| 2026-07-01 | KRW 23.350,00 | +10,40 % | KRW 21.450,00 | KRW 23.350,00 | KRW 20.850,00 | 44,29K |
| 2026-06-30 | KRW 21.150,00 | -3,86 % | KRW 22.200,00 | KRW 22.700,00 | KRW 20.900,00 | 54,67K |
| 2026-06-29 | KRW 22.000,00 | +23,60 % | KRW 17.290,00 | KRW 22.100,00 | KRW 17.290,00 | 103,45K |
| 2026-06-26 | KRW 17.800,00 | -14,22 % | KRW 19.300,00 | KRW 19.450,00 | KRW 17.110,00 | 106,11K |
| 2026-06-25 | KRW 20.750,00 | -6,95 % | KRW 22.050,00 | KRW 22.600,00 | KRW 20.350,00 | 51,97K |
| 2026-06-24 | KRW 22.300,00 | -2,19 % | KRW 22.300,00 | KRW 22.950,00 | KRW 21.200,00 | 39,67K |
| 2026-06-23 | KRW 22.800,00 | -9,52 % | KRW 24.650,00 | KRW 25.500,00 | KRW 22.500,00 | 49,24K |
| 2026-06-22 | KRW 25.200,00 | -2,51 % | KRW 25.300,00 | KRW 26.050,00 | KRW 24.800,00 | 15,09K |
| 2026-06-19 | KRW 25.850,00 | -3,90 % | KRW 26.700,00 | KRW 26.950,00 | KRW 25.250,00 | 27,69K |
| 2026-06-18 | KRW 26.900,00 | -3,06 % | KRW 27.750,00 | KRW 27.750,00 | KRW 26.300,00 | 24,37K |
| 2026-06-17 | KRW 27.750,00 | 0,00 % | KRW 28.100,00 | KRW 28.250,00 | KRW 27.450,00 | 7,54K |
| 2026-06-16 | KRW 27.750,00 | -1,60 % | KRW 28.400,00 | KRW 28.400,00 | KRW 27.600,00 | 12,36K |
| 2026-06-15 | KRW 28.200,00 | +2,17 % | KRW 28.550,00 | KRW 28.750,00 | KRW 27.700,00 | 16,51K |
| 2026-06-12 | KRW 27.600,00 | +8,02 % | KRW 26.800,00 | KRW 27.900,00 | KRW 26.500,00 | 27,13K |
| 2026-06-11 | KRW 25.550,00 | +0,79 % | KRW 24.400,00 | KRW 25.750,00 | KRW 24.400,00 | 17,13K |
| 2026-06-10 | KRW 25.350,00 | -3,61 % | KRW 25.750,00 | KRW 26.450,00 | KRW 24.800,00 | 33,05K |
| 2026-06-09 | KRW 26.300,00 | +4,37 % | KRW 25.100,00 | KRW 26.550,00 | KRW 25.100,00 | 39,19K |
| 2026-06-08 | KRW 25.200,00 | -10,95 % | KRW 25.300,00 | KRW 27.000,00 | KRW 25.000,00 | 44,01K |
| 2026-06-05 | KRW 28.300,00 | -4,71 % | KRW 28.900,00 | KRW 30.300,00 | KRW 27.800,00 | 26,31K |
| 2026-06-04 | KRW 29.700,00 | +1,02 % | KRW 29.000,00 | KRW 30.400,00 | KRW 29.000,00 | 28,88K |
| 2026-06-02 | KRW 29.400,00 | -3,61 % | KRW 29.900,00 | KRW 30.050,00 | KRW 29.050,00 | 32,93K |
| 2026-06-01 | KRW 30.500,00 | -6,73 % | KRW 32.450,00 | KRW 32.750,00 | KRW 30.050,00 | 79,60K |
| 2026-05-29 | KRW 32.700,00 | -3,96 % | KRW 34.050,00 | KRW 34.050,00 | KRW 31.950,00 | 41,05K |
| 2026-05-28 | KRW 34.050,00 | +12,01 % | KRW 32.700,00 | KRW 34.550,00 | KRW 31.700,00 | 180,82K |
| 2026-05-27 | KRW 30.400,00 | -5,59 % | KRW 31.800,00 | KRW 32.250,00 | KRW 30.200,00 | 33,12K |
| 2026-05-26 | KRW 32.200,00 | +0,16 % | KRW 32.700,00 | KRW 33.000,00 | KRW 31.900,00 | 29,40K |
| 2026-05-22 | KRW 32.150,00 | +4,05 % | KRW 31.650,00 | KRW 32.450,00 | KRW 31.150,00 | 37,18K |