Sigetronics, Inc. 429270
KRX · Südkorea · Elektronische Technologie
KRW 3.595,00+75,00 (+2,13 %)
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 3.595,00 | +2,13 % | KRW 3.520,00 | KRW 3.630,00 | KRW 3.475,00 | 112,22K |
| 2026-10-01 | KRW 3.520,00 | +8,64 % | KRW 3.285,00 | KRW 4.155,00 | KRW 3.270,00 | 1,03M |
| 2026-09-30 | KRW 3.240,00 | +1,09 % | KRW 3.300,00 | KRW 3.300,00 | KRW 3.200,00 | 34,09K |
| 2026-09-29 | KRW 3.205,00 | +0,47 % | KRW 3.225,00 | KRW 3.255,00 | KRW 3.125,00 | 34,73K |
| 2026-09-28 | KRW 3.190,00 | -1,39 % | KRW 3.100,00 | KRW 3.330,00 | KRW 3.065,00 | 113,67K |
| 2026-09-23 | KRW 3.235,00 | -3,72 % | KRW 3.475,00 | KRW 3.475,00 | KRW 3.150,00 | 58,60K |
| 2026-09-22 | KRW 3.360,00 | +0,90 % | KRW 3.420,00 | KRW 3.500,00 | KRW 3.300,00 | 75,19K |
| 2026-09-21 | KRW 3.330,00 | +0,30 % | KRW 3.415,00 | KRW 3.430,00 | KRW 3.285,00 | 72,49K |
| 2026-09-18 | KRW 3.320,00 | -1,78 % | KRW 3.400,00 | KRW 3.445,00 | KRW 3.320,00 | 88,13K |
| 2026-09-17 | KRW 3.380,00 | +6,96 % | KRW 3.205,00 | KRW 3.570,00 | KRW 3.170,00 | 292,93K |
| 2026-09-16 | KRW 3.160,00 | -6,51 % | KRW 3.275,00 | KRW 3.375,00 | KRW 3.145,00 | 157,40K |
| 2026-09-15 | KRW 3.380,00 | +9,03 % | KRW 3.250,00 | KRW 4.030,00 | KRW 3.250,00 | 1,73M |
| 2026-09-14 | KRW 3.100,00 | +0,16 % | KRW 3.095,00 | KRW 3.135,00 | KRW 3.020,00 | 15,70K |
| 2026-09-11 | KRW 3.095,00 | -2,83 % | KRW 3.185,00 | KRW 3.185,00 | KRW 3.070,00 | 25,07K |
| 2026-09-10 | KRW 3.185,00 | +2,74 % | KRW 3.190,00 | KRW 3.190,00 | KRW 2.990,00 | 32,19K |
| 2026-09-09 | KRW 3.100,00 | +1,14 % | KRW 3.065,00 | KRW 3.180,00 | KRW 3.050,00 | 47,35K |
| 2026-09-08 | KRW 3.065,00 | -0,65 % | KRW 3.100,00 | KRW 3.180,00 | KRW 3.050,00 | 59,41K |
| 2026-09-07 | KRW 3.085,00 | -9,40 % | KRW 3.370,00 | KRW 3.370,00 | KRW 3.040,00 | 163,59K |
| 2026-09-04 | KRW 3.405,00 | +0,15 % | KRW 3.400,00 | KRW 3.550,00 | KRW 3.270,00 | 15,46K |
| 2026-09-03 | KRW 3.400,00 | -3,41 % | KRW 3.520,00 | KRW 3.520,00 | KRW 3.350,00 | 20,35K |
| 2026-09-02 | KRW 3.520,00 | -3,69 % | KRW 3.645,00 | KRW 3.645,00 | KRW 3.460,00 | 20,47K |
| 2026-09-01 | KRW 3.655,00 | +2,96 % | KRW 3.550,00 | KRW 3.720,00 | KRW 3.505,00 | 39,57K |
| 2026-08-31 | KRW 3.550,00 | +1,14 % | KRW 3.600,00 | KRW 3.600,00 | KRW 3.305,00 | 15,23K |
| 2026-08-28 | KRW 3.510,00 | +0,29 % | KRW 3.465,00 | KRW 3.525,00 | KRW 3.420,00 | 12,26K |
| 2026-08-27 | KRW 3.500,00 | +4,48 % | KRW 3.355,00 | KRW 3.650,00 | KRW 3.355,00 | 25,79K |
| 2026-08-26 | KRW 3.350,00 | 0,00 % | KRW 3.350,00 | KRW 3.400,00 | KRW 3.305,00 | 20,00K |
| 2026-08-25 | KRW 3.350,00 | +2,45 % | KRW 3.270,00 | KRW 3.380,00 | KRW 3.010,00 | 26,68K |
| 2026-08-24 | KRW 3.270,00 | 0,00 % | KRW 3.270,00 | KRW 3.395,00 | KRW 3.175,00 | 19,06K |
| 2026-08-21 | KRW 3.270,00 | -6,57 % | KRW 3.750,00 | KRW 3.750,00 | KRW 3.210,00 | 39,28K |
| 2026-08-20 | KRW 3.500,00 | -0,14 % | KRW 3.520,00 | KRW 3.670,00 | KRW 3.500,00 | 32,48K |
| 2026-08-19 | KRW 3.505,00 | -4,23 % | KRW 3.550,00 | KRW 3.650,00 | KRW 3.350,00 | 30,61K |
| 2026-08-18 | KRW 3.660,00 | -0,81 % | KRW 3.690,00 | KRW 3.850,00 | KRW 3.580,00 | 50,54K |
| 2026-08-14 | KRW 3.690,00 | -3,91 % | KRW 3.840,00 | KRW 3.970,00 | KRW 3.670,00 | 62,60K |
| 2026-08-13 | KRW 3.840,00 | +0,52 % | KRW 3.800,00 | KRW 3.935,00 | KRW 3.660,00 | 55,22K |
| 2026-08-12 | KRW 3.820,00 | -1,80 % | KRW 3.890,00 | KRW 3.895,00 | KRW 3.680,00 | 75,75K |
| 2026-08-11 | KRW 3.890,00 | +9,89 % | KRW 3.700,00 | KRW 4.600,00 | KRW 3.655,00 | 503,67K |
| 2026-08-10 | KRW 3.540,00 | +6,47 % | KRW 3.325,00 | KRW 3.585,00 | KRW 3.325,00 | 40,74K |
| 2026-08-07 | KRW 3.325,00 | -0,89 % | KRW 3.360,00 | KRW 3.490,00 | KRW 3.230,00 | 31,13K |
| 2026-08-06 | KRW 3.355,00 | -2,89 % | KRW 3.360,00 | KRW 3.455,00 | KRW 3.265,00 | 39,75K |
| 2026-08-05 | KRW 3.455,00 | +8,82 % | KRW 3.315,00 | KRW 3.485,00 | KRW 3.220,00 | 61,61K |
| 2026-08-04 | KRW 3.175,00 | +3,42 % | KRW 3.010,00 | KRW 3.245,00 | KRW 3.010,00 | 34,31K |
| 2026-08-03 | KRW 3.070,00 | +4,96 % | KRW 2.925,00 | KRW 3.080,00 | KRW 2.865,00 | 27,53K |
| 2026-07-31 | KRW 2.925,00 | +11,64 % | KRW 2.750,00 | KRW 2.940,00 | KRW 2.750,00 | 51,50K |
| 2026-07-30 | KRW 2.620,00 | +0,19 % | KRW 2.615,00 | KRW 2.875,00 | KRW 2.560,00 | 56,58K |
| 2026-07-29 | KRW 2.615,00 | -18,15 % | KRW 3.220,00 | KRW 3.220,00 | KRW 2.600,00 | 96,98K |
| 2026-07-28 | KRW 3.195,00 | -7,66 % | KRW 3.460,00 | KRW 3.460,00 | KRW 3.045,00 | 63,03K |
| 2026-07-27 | KRW 3.460,00 | +1,47 % | KRW 3.420,00 | KRW 3.540,00 | KRW 3.395,00 | 19,92K |
| 2026-07-24 | KRW 3.410,00 | -1,02 % | KRW 3.445,00 | KRW 3.575,00 | KRW 3.370,00 | 36,90K |
| 2026-07-23 | KRW 3.445,00 | +0,29 % | KRW 3.435,00 | KRW 3.600,00 | KRW 3.400,00 | 49,51K |
| 2026-07-22 | KRW 3.435,00 | +0,29 % | KRW 3.485,00 | KRW 3.620,00 | KRW 3.350,00 | 32,17K |
| 2026-07-21 | KRW 3.425,00 | +1,48 % | KRW 3.375,00 | KRW 3.580,00 | KRW 3.255,00 | 36,23K |
| 2026-07-20 | KRW 3.375,00 | -5,33 % | KRW 3.410,00 | KRW 3.555,00 | KRW 3.345,00 | 32,43K |
| 2026-07-16 | KRW 3.565,00 | -5,56 % | KRW 3.770,00 | KRW 3.770,00 | KRW 3.520,00 | 34,85K |
| 2026-07-15 | KRW 3.775,00 | +10,54 % | KRW 3.430,00 | KRW 3.870,00 | KRW 3.430,00 | 70,26K |
| 2026-07-14 | KRW 3.415,00 | -2,29 % | KRW 3.495,00 | KRW 3.600,00 | KRW 3.265,00 | 46,63K |
| 2026-07-13 | KRW 3.495,00 | -6,68 % | KRW 3.745,00 | KRW 3.950,00 | KRW 3.475,00 | 51,48K |
| 2026-07-10 | KRW 3.745,00 | +7,46 % | KRW 3.495,00 | KRW 3.830,00 | KRW 3.495,00 | 37,46K |
| 2026-07-09 | KRW 3.485,00 | +4,34 % | KRW 3.340,00 | KRW 3.530,00 | KRW 3.305,00 | 29,04K |
| 2026-07-08 | KRW 3.340,00 | -6,70 % | KRW 3.585,00 | KRW 3.675,00 | KRW 3.280,00 | 74,86K |
| 2026-07-07 | KRW 3.580,00 | -6,16 % | KRW 3.785,00 | KRW 3.965,00 | KRW 3.505,00 | 38,00K |
| 2026-07-06 | KRW 3.815,00 | -2,93 % | KRW 3.930,00 | KRW 4.000,00 | KRW 3.705,00 | 35,15K |
| 2026-07-03 | KRW 3.930,00 | +3,83 % | KRW 3.785,00 | KRW 3.955,00 | KRW 3.455,00 | 66,52K |
| 2026-07-02 | KRW 3.785,00 | -7,80 % | KRW 4.075,00 | KRW 4.100,00 | KRW 3.715,00 | 96,71K |
| 2026-07-01 | KRW 4.105,00 | +2,37 % | KRW 4.100,00 | KRW 4.235,00 | KRW 3.975,00 | 40,21K |
| 2026-06-30 | KRW 4.010,00 | -1,60 % | KRW 4.085,00 | KRW 4.300,00 | KRW 3.955,00 | 38,63K |
| 2026-06-29 | KRW 4.075,00 | +6,68 % | KRW 3.820,00 | KRW 4.110,00 | KRW 3.820,00 | 68,76K |
| 2026-06-26 | KRW 3.820,00 | -7,62 % | KRW 4.135,00 | KRW 4.135,00 | KRW 3.740,00 | 123,41K |
| 2026-06-25 | KRW 4.135,00 | -2,36 % | KRW 4.300,00 | KRW 4.460,00 | KRW 4.100,00 | 40,05K |
| 2026-06-24 | KRW 4.235,00 | +0,47 % | KRW 4.185,00 | KRW 4.355,00 | KRW 4.085,00 | 63,39K |
| 2026-06-23 | KRW 4.215,00 | -6,64 % | KRW 4.515,00 | KRW 4.650,00 | KRW 4.215,00 | 112,47K |
| 2026-06-22 | KRW 4.515,00 | -7,00 % | KRW 4.850,00 | KRW 4.860,00 | KRW 4.420,00 | 106,75K |
| 2026-06-19 | KRW 4.855,00 | -9,93 % | KRW 5.390,00 | KRW 5.410,00 | KRW 4.750,00 | 148,67K |
| 2026-06-18 | KRW 5.390,00 | -1,64 % | KRW 5.480,00 | KRW 5.690,00 | KRW 5.200,00 | 75,19K |
| 2026-06-17 | KRW 5.480,00 | +2,43 % | KRW 5.360,00 | KRW 5.500,00 | KRW 5.150,00 | 64,40K |
| 2026-06-16 | KRW 5.350,00 | -0,93 % | KRW 5.460,00 | KRW 5.670,00 | KRW 5.300,00 | 78,16K |
| 2026-06-15 | KRW 5.400,00 | -1,46 % | KRW 5.560,00 | KRW 5.790,00 | KRW 5.300,00 | 91,02K |
| 2026-06-12 | KRW 5.480,00 | +5,59 % | KRW 5.380,00 | KRW 5.690,00 | KRW 5.340,00 | 162,34K |
| 2026-06-11 | KRW 5.190,00 | +0,39 % | KRW 4.990,00 | KRW 5.400,00 | KRW 4.920,00 | 82,90K |
| 2026-06-10 | KRW 5.170,00 | -1,90 % | KRW 5.270,00 | KRW 5.450,00 | KRW 4.785,00 | 108 |
| 2026-06-09 | KRW 5.270,00 | +1,93 % | KRW 5.210,00 | KRW 5.500,00 | KRW 5.210,00 | 115,00K |
| 2026-06-08 | KRW 5.170,00 | -9,46 % | KRW 5.020,00 | KRW 5.510,00 | KRW 5.020,00 | 210,01K |
| 2026-06-05 | KRW 5.710,00 | -8,20 % | KRW 6.230,00 | KRW 6.230,00 | KRW 5.570,00 | 121,37K |
| 2026-06-04 | KRW 6.220,00 | +3,49 % | KRW 5.920,00 | KRW 6.480,00 | KRW 5.540,00 | 158,21K |
| 2026-06-02 | KRW 6.010,00 | -6,82 % | KRW 6.250,00 | KRW 6.360,00 | KRW 5.710,00 | 165,88K |
| 2026-06-01 | KRW 6.450,00 | -9,15 % | KRW 7.070,00 | KRW 7.070,00 | KRW 6.290,00 | 243,80K |
| 2026-05-29 | KRW 7.100,00 | -8,51 % | KRW 7.800,00 | KRW 8.010,00 | KRW 6.800,00 | 248,77K |
| 2026-05-28 | KRW 7.760,00 | -5,13 % | KRW 8.110,00 | KRW 8.430,00 | KRW 7.340,00 | 303,89K |
| 2026-05-27 | KRW 8.180,00 | -8,81 % | KRW 8.980,00 | KRW 9.190,00 | KRW 8.120,00 | 492,59K |
| 2026-05-26 | KRW 8.970,00 | +0,45 % | KRW 9.630,00 | KRW 10.590,00 | KRW 8.740,00 | 1,98M |
| 2026-05-22 | KRW 8.930,00 | +29,99 % | KRW 7.650,00 | KRW 8.930,00 | KRW 7.420,00 | 1,98M |