Sandoll, Inc. 419120
KRX · Südkorea · Technologiedienstleistungen
KRW 2.295,00+65,00 (+2,91 %)
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 2.295,00 | +2,91 % | KRW 2.245,00 | KRW 2.340,00 | KRW 2.235,00 | 24,42K |
| 2026-10-01 | KRW 2.230,00 | -0,45 % | KRW 2.225,00 | KRW 2.265,00 | KRW 2.177,00 | 25,74K |
| 2026-09-30 | KRW 2.240,00 | +0,67 % | KRW 2.235,00 | KRW 2.245,00 | KRW 2.210,00 | 6,60K |
| 2026-09-29 | KRW 2.225,00 | +2,30 % | KRW 2.160,00 | KRW 2.270,00 |
| KRW 2.160,00 |
| 11,38K |
| 2026-09-28 | KRW 2.175,00 | +0,23 % | KRW 2.190,00 | KRW 2.225,00 | KRW 2.155,00 | 13,52K |
| 2026-09-23 | KRW 2.170,00 | -2,03 % | KRW 2.210,00 | KRW 2.230,00 | KRW 2.130,00 | 27,85K |
| 2026-09-22 | KRW 2.215,00 | -1,77 % | KRW 2.300,00 | KRW 2.360,00 | KRW 2.140,00 | 35,91K |
| 2026-09-21 | KRW 2.255,00 | -1,74 % | KRW 2.275,00 | KRW 2.380,00 | KRW 2.245,00 | 9,75K |
| 2026-09-18 | KRW 2.295,00 | +1,55 % | KRW 2.260,00 | KRW 2.350,00 | KRW 2.260,00 | 12,82K |
| 2026-09-17 | KRW 2.260,00 | -1,74 % | KRW 2.350,00 | KRW 2.415,00 | KRW 2.230,00 | 19,98K |
| 2026-09-16 | KRW 2.300,00 | -2,34 % | KRW 2.400,00 | KRW 2.405,00 | KRW 2.300,00 | 12,99K |
| 2026-09-15 | KRW 2.355,00 | -1,26 % | KRW 2.350,00 | KRW 2.420,00 | KRW 2.350,00 | 13,42K |
| 2026-09-14 | KRW 2.385,00 | -0,42 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.350,00 | 7,88K |
| 2026-09-11 | KRW 2.395,00 | +0,63 % | KRW 2.370,00 | KRW 2.395,00 | KRW 2.350,00 | 9,91K |
| 2026-09-10 | KRW 2.380,00 | -1,86 % | KRW 2.425,00 | KRW 2.425,00 | KRW 2.340,00 | 8,16K |
| 2026-09-09 | KRW 2.425,00 | +0,62 % | KRW 2.455,00 | KRW 2.455,00 | KRW 2.375,00 | 20,74K |
| 2026-09-08 | KRW 2.410,00 | +2,12 % | KRW 2.360,00 | KRW 2.430,00 | KRW 2.360,00 | 8,84K |
| 2026-09-07 | KRW 2.360,00 | -0,42 % | KRW 2.355,00 | KRW 2.415,00 | KRW 2.355,00 | 21,02K |
| 2026-09-04 | KRW 2.370,00 | +0,42 % | KRW 2.360,00 | KRW 2.390,00 | KRW 2.350,00 | 16,83K |
| 2026-09-03 | KRW 2.360,00 | +0,43 % | KRW 2.345,00 | KRW 2.435,00 | KRW 2.305,00 | 10,58K |
| 2026-09-02 | KRW 2.350,00 | -0,63 % | KRW 2.300,00 | KRW 2.390,00 | KRW 2.300,00 | 12,98K |
| 2026-09-01 | KRW 2.365,00 | 0,00 % | KRW 2.310,00 | KRW 2.395,00 | KRW 2.310,00 | 4,79K |
| 2026-08-31 | KRW 2.365,00 | +1,07 % | KRW 2.340,00 | KRW 2.390,00 | KRW 2.270,00 | 48,65K |
| 2026-08-28 | KRW 2.340,00 | -0,85 % | KRW 2.350,00 | KRW 2.385,00 | KRW 2.335,00 | 17,44K |
| 2026-08-27 | KRW 2.360,00 | -0,84 % | KRW 2.380,00 | KRW 2.440,00 | KRW 2.335,00 | 6,72K |
| 2026-08-26 | KRW 2.380,00 | +0,63 % | KRW 2.350,00 | KRW 2.405,00 | KRW 2.350,00 | 18,23K |
| 2026-08-25 | KRW 2.365,00 | +1,07 % | KRW 2.310,00 | KRW 2.365,00 | KRW 2.290,00 | 10,88K |
| 2026-08-24 | KRW 2.340,00 | 0,00 % | KRW 2.340,00 | KRW 2.360,00 | KRW 2.295,00 | 18,94K |
| 2026-08-21 | KRW 2.340,00 | -1,68 % | KRW 2.380,00 | KRW 2.380,00 | KRW 2.285,00 | 12,03K |
| 2026-08-20 | KRW 2.380,00 | -1,45 % | KRW 2.400,00 | KRW 2.425,00 | KRW 2.360,00 | 12,94K |
| 2026-08-19 | KRW 2.415,00 | +1,26 % | KRW 2.330,00 | KRW 2.465,00 | KRW 2.330,00 | 25,36K |
| 2026-08-18 | KRW 2.385,00 | -3,05 % | KRW 2.460,00 | KRW 2.530,00 | KRW 2.380,00 | 23,75K |
| 2026-08-14 | KRW 2.460,00 | -3,53 % | KRW 2.565,00 | KRW 2.565,00 | KRW 2.450,00 | 22,31K |
| 2026-08-13 | KRW 2.550,00 | +1,19 % | KRW 2.550,00 | KRW 2.560,00 | KRW 2.465,00 | 13,02K |
| 2026-08-12 | KRW 2.520,00 | +2,44 % | KRW 2.460,00 | KRW 2.555,00 | KRW 2.450,00 | 37,54K |
| 2026-08-11 | KRW 2.460,00 | +3,14 % | KRW 2.370,00 | KRW 2.485,00 | KRW 2.365,00 | 23,13K |
| 2026-08-10 | KRW 2.385,00 | 0,00 % | KRW 2.365,00 | KRW 2.475,00 | KRW 2.340,00 | 17,13K |
| 2026-08-07 | KRW 2.385,00 | 0,00 % | KRW 2.390,00 | KRW 2.435,00 | KRW 2.320,00 | 12,45K |
| 2026-08-06 | KRW 2.385,00 | +1,27 % | KRW 2.315,00 | KRW 2.480,00 | KRW 2.315,00 | 12,81K |
| 2026-08-05 | KRW 2.355,00 | +1,73 % | KRW 2.325,00 | KRW 2.400,00 | KRW 2.280,00 | 44,07K |
| 2026-08-04 | KRW 2.315,00 | +7,93 % | KRW 2.120,00 | KRW 2.335,00 | KRW 2.120,00 | 27,19K |
| 2026-08-03 | KRW 2.145,00 | -0,23 % | KRW 2.150,00 | KRW 2.290,00 | KRW 2.105,00 | 35,90K |
| 2026-07-31 | KRW 2.150,00 | +5,39 % | KRW 2.015,00 | KRW 2.180,00 | KRW 2.015,00 | 24,08K |
| 2026-07-30 | KRW 2.040,00 | +0,74 % | KRW 1.969,00 | KRW 2.160,00 | KRW 1.969,00 | 20,49K |
| 2026-07-29 | KRW 2.025,00 | -6,68 % | KRW 2.145,00 | KRW 2.230,00 | KRW 1.980,00 | 41,89K |
| 2026-07-28 | KRW 2.170,00 | -6,26 % | KRW 2.280,00 | KRW 2.300,00 | KRW 2.130,00 | 40,32K |
| 2026-07-27 | KRW 2.315,00 | +2,66 % | KRW 2.285,00 | KRW 2.340,00 | KRW 2.255,00 | 11,79K |
| 2026-07-24 | KRW 2.255,00 | -3,84 % | KRW 2.330,00 | KRW 2.350,00 | KRW 2.245,00 | 30,30K |
| 2026-07-23 | KRW 2.345,00 | +3,30 % | KRW 2.270,00 | KRW 2.380,00 | KRW 2.270,00 | 21,29K |
| 2026-07-22 | KRW 2.270,00 | -4,22 % | KRW 2.400,00 | KRW 2.415,00 | KRW 2.270,00 | 53,99K |
| 2026-07-21 | KRW 2.370,00 | -4,63 % | KRW 2.335,00 | KRW 2.540,00 | KRW 2.335,00 | 27,49K |
| 2026-07-20 | KRW 2.485,00 | -2,74 % | KRW 2.505,00 | KRW 2.550,00 | KRW 2.410,00 | 3,69K |
| 2026-07-16 | KRW 2.555,00 | +0,99 % | KRW 2.500,00 | KRW 2.650,00 | KRW 2.500,00 | 9,03K |
| 2026-07-15 | KRW 2.530,00 | +3,90 % | KRW 2.440,00 | KRW 2.535,00 | KRW 2.440,00 | 9,28K |
| 2026-07-14 | KRW 2.435,00 | -3,37 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.410,00 | 37,42K |
| 2026-07-13 | KRW 2.520,00 | -6,32 % | KRW 2.690,00 | KRW 2.695,00 | KRW 2.510,00 | 13,02K |
| 2026-07-10 | KRW 2.690,00 | +6,53 % | KRW 2.540,00 | KRW 2.690,00 | KRW 2.480,00 | 78,49K |
| 2026-07-09 | KRW 2.525,00 | -2,51 % | KRW 2.540,00 | KRW 2.660,00 | KRW 2.475,00 | 83,45K |
| 2026-07-08 | KRW 2.590,00 | -1,33 % | KRW 2.600,00 | KRW 2.645,00 | KRW 2.560,00 | 13,99K |
| 2026-07-07 | KRW 2.625,00 | -2,42 % | KRW 2.635,00 | KRW 2.785,00 | KRW 2.605,00 | 8,04K |
| 2026-07-06 | KRW 2.690,00 | +0,37 % | KRW 2.650,00 | KRW 2.780,00 | KRW 2.650,00 | 9,77K |
| 2026-07-03 | KRW 2.680,00 | -0,56 % | KRW 2.710,00 | KRW 2.720,00 | KRW 2.580,00 | 21,89K |
| 2026-07-02 | KRW 2.695,00 | +0,94 % | KRW 2.645,00 | KRW 2.760,00 | KRW 2.590,00 | 9,49K |
| 2026-07-01 | KRW 2.670,00 | +2,69 % | KRW 2.555,00 | KRW 2.700,00 | KRW 2.555,00 | 18,36K |
| 2026-06-30 | KRW 2.600,00 | -4,06 % | KRW 2.710,00 | KRW 2.810,00 | KRW 2.600,00 | 9,44K |
| 2026-06-29 | KRW 2.710,00 | +8,84 % | KRW 2.425,00 | KRW 2.710,00 | KRW 2.425,00 | 42,53K |
| 2026-06-26 | KRW 2.490,00 | -4,60 % | KRW 2.610,00 | KRW 2.615,00 | KRW 2.430,00 | 21,75K |
| 2026-06-25 | KRW 2.610,00 | -0,76 % | KRW 2.640,00 | KRW 2.685,00 | KRW 2.580,00 | 23,81K |
| 2026-06-24 | KRW 2.630,00 | +2,14 % | KRW 2.575,00 | KRW 2.720,00 | KRW 2.450,00 | 34,25K |
| 2026-06-23 | KRW 2.575,00 | -6,87 % | KRW 2.800,00 | KRW 2.805,00 | KRW 2.570,00 | 33,58K |
| 2026-06-22 | KRW 2.765,00 | -3,15 % | KRW 2.830,00 | KRW 2.920,00 | KRW 2.710,00 | 34,65K |
| 2026-06-19 | KRW 2.855,00 | -4,03 % | KRW 2.970,00 | KRW 2.975,00 | KRW 2.825,00 | 26,95K |
| 2026-06-18 | KRW 2.975,00 | -3,09 % | KRW 3.075,00 | KRW 3.135,00 | KRW 2.970,00 | 38,19K |
| 2026-06-17 | KRW 3.070,00 | +3,37 % | KRW 2.975,00 | KRW 3.655,00 | KRW 2.965,00 | 809,66K |
| 2026-06-16 | KRW 2.970,00 | -3,10 % | KRW 3.190,00 | KRW 3.190,00 | KRW 2.900,00 | 36,68K |
| 2026-06-15 | KRW 3.065,00 | +5,51 % | KRW 2.950,00 | KRW 3.190,00 | KRW 2.935,00 | 24,40K |
| 2026-06-12 | KRW 2.905,00 | +1,93 % | KRW 2.855,00 | KRW 3.005,00 | KRW 2.855,00 | 27,96K |
| 2026-06-11 | KRW 2.850,00 | +1,42 % | KRW 2.850,00 | KRW 2.885,00 | KRW 2.795,00 | 11,48K |
| 2026-06-10 | KRW 2.810,00 | -0,35 % | KRW 2.850,00 | KRW 2.970,00 | KRW 2.785,00 | 30,30K |
| 2026-06-09 | KRW 2.820,00 | +0,53 % | KRW 2.810,00 | KRW 2.950,00 | KRW 2.735,00 | 33,83K |
| 2026-06-08 | KRW 2.805,00 | -7,12 % | KRW 2.995,00 | KRW 2.995,00 | KRW 2.805,00 | 29,85K |
| 2026-06-05 | KRW 3.020,00 | -0,17 % | KRW 3.025,00 | KRW 3.075,00 | KRW 2.955,00 | 22,47K |
| 2026-06-04 | KRW 3.025,00 | 0,00 % | KRW 3.000,00 | KRW 3.120,00 | KRW 2.965,00 | 14,89K |
| 2026-06-02 | KRW 3.025,00 | -1,94 % | KRW 3.060,00 | KRW 3.200,00 | KRW 2.900,00 | 46,97K |
| 2026-06-01 | KRW 3.085,00 | -4,78 % | KRW 3.170,00 | KRW 3.215,00 | KRW 3.005,00 | 40,41K |
| 2026-05-29 | KRW 3.240,00 | -1,52 % | KRW 3.345,00 | KRW 3.400,00 | KRW 3.155,00 | 61,02K |
| 2026-05-28 | KRW 3.290,00 | -4,08 % | KRW 3.500,00 | KRW 3.500,00 | KRW 3.230,00 | 39,83K |
| 2026-05-27 | KRW 3.430,00 | -4,06 % | KRW 3.640,00 | KRW 3.640,00 | KRW 3.400,00 | 72,94K |
| 2026-05-26 | KRW 3.575,00 | 0,00 % | KRW 3.665,00 | KRW 3.665,00 | KRW 3.510,00 | 31,91K |
| 2026-05-22 | KRW 3.575,00 | +4,99 % | KRW 3.425,00 | KRW 3.705,00 | KRW 3.425,00 | 54,00K |