Samhyun Co., Ltd. 437730
KRX · Südkorea · Produzierendes Gewerbe
KRW 51.300,00+1.850,00 (+3,74 %)
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 51.300,00 | +3,74 % | KRW 49.650,00 | KRW 51.300,00 | KRW 48.400,00 | 288,31K |
| 2026-09-30 | KRW 49.450,00 | +1,96 % | KRW 48.050,00 | KRW 49.750,00 | KRW 47.750,00 | 217,81K |
| 2026-09-29 | KRW 48.500,00 | -3,19 % | KRW 51.500,00 | KRW 51.600,00 | KRW 47.350,00 | 414,59K |
| 2026-09-28 | KRW 50.100,00 | -3,47 % | KRW 50.800,00 | KRW 52.200,00 | KRW 49.750,00 | 213,97K |
| 2026-09-23 | KRW 51.900,00 | -3,71 % | KRW 55.000,00 | KRW 55.500,00 | KRW 51.300,00 | 403,68K |
| 2026-09-22 | KRW 53.900,00 | -3,23 % | KRW 54.900,00 | KRW 55.000,00 | KRW 53.100,00 | 466,36K |
| 2026-09-21 | KRW 55.700,00 | +11,18 % | KRW 50.600,00 | KRW 60.300,00 | KRW 49.300,00 | 3,30M |
| 2026-09-18 | KRW 50.100,00 | +3,62 % | KRW 50.300,00 | KRW 50.400,00 | KRW 48.700,00 | 633,09K |
| 2026-09-17 | KRW 48.350,00 | -2,32 % | KRW 49.250,00 | KRW 49.250,00 | KRW 47.700,00 | 393,25K |
| 2026-09-16 | KRW 49.500,00 | -6,07 % | KRW 51.300,00 | KRW 51.600,00 | KRW 49.000,00 | 675,16K |
| 2026-09-15 | KRW 52.700,00 | +29,80 % | KRW 41.500,00 | KRW 52.700,00 | KRW 41.000,00 | 1,13M |
| 2026-09-14 | KRW 40.600,00 | -4,02 % | KRW 39.900,00 | KRW 41.550,00 | KRW 38.800,00 | 393,20K |
| 2026-09-11 | KRW 42.300,00 | +9,44 % | KRW 39.100,00 | KRW 42.950,00 | KRW 38.400,00 | 678,20K |
| 2026-09-10 | KRW 38.650,00 | +13,68 % | KRW 36.850,00 | KRW 38.650,00 | KRW 36.350,00 | 597,20K |
| 2026-09-09 | KRW 34.000,00 | +2,56 % | KRW 33.150,00 | KRW 35.350,00 | KRW 32.800,00 | 128,56K |
| 2026-09-08 | KRW 33.150,00 | -2,07 % | KRW 34.150,00 | KRW 34.850,00 | KRW 33.150,00 | 138,52K |
| 2026-09-07 | KRW 33.850,00 | +3,99 % | KRW 34.400,00 | KRW 35.200,00 | KRW 33.300,00 | 318,39K |
| 2026-09-04 | KRW 32.550,00 | +10,34 % | KRW 30.950,00 | KRW 33.450,00 | KRW 30.850,00 | 289,98K |
| 2026-09-03 | KRW 29.500,00 | -0,34 % | KRW 30.300,00 | KRW 30.550,00 | KRW 29.000,00 | 60,03K |
| 2026-09-02 | KRW 29.600,00 | -4,67 % | KRW 30.050,00 | KRW 30.400,00 | KRW 29.500,00 | 76,92K |
| 2026-09-01 | KRW 31.050,00 | -3,27 % | KRW 32.600,00 | KRW 32.950,00 | KRW 31.000,00 | 87,45K |
| 2026-08-31 | KRW 32.100,00 | -0,16 % | KRW 31.250,00 | KRW 32.450,00 | KRW 30.650,00 | 265,09K |
| 2026-08-28 | KRW 32.150,00 | -2,58 % | KRW 32.700,00 | KRW 33.150,00 | KRW 31.850,00 | 77,49K |
| 2026-08-27 | KRW 33.000,00 | +0,46 % | KRW 32.850,00 | KRW 33.300,00 | KRW 32.100,00 | 97,23K |
| 2026-08-26 | KRW 32.850,00 | -3,81 % | KRW 34.000,00 | KRW 34.600,00 | KRW 32.500,00 | 107,73K |
| 2026-08-25 | KRW 34.150,00 | +6,22 % | KRW 33.800,00 | KRW 34.250,00 | KRW 31.500,00 | 125,56K |
| 2026-08-24 | KRW 32.150,00 | -3,02 % | KRW 33.150,00 | KRW 34.100,00 | KRW 31.950,00 | 91,71K |
| 2026-08-21 | KRW 33.150,00 | -8,68 % | KRW 35.100,00 | KRW 35.650,00 | KRW 32.650,00 | 118,92K |
| 2026-08-20 | KRW 36.300,00 | -0,41 % | KRW 37.250,00 | KRW 37.750,00 | KRW 35.200,00 | 94,14K |
| 2026-08-19 | KRW 36.450,00 | -5,57 % | KRW 36.800,00 | KRW 39.000,00 | KRW 36.300,00 | 142,47K |
| 2026-08-18 | KRW 38.600,00 | -3,74 % | KRW 40.300,00 | KRW 40.350,00 | KRW 38.350,00 | 218,06K |
| 2026-08-14 | KRW 40.100,00 | +4,43 % | KRW 38.400,00 | KRW 40.600,00 | KRW 38.400,00 | 330,53K |
| 2026-08-13 | KRW 38.400,00 | +0,79 % | KRW 38.150,00 | KRW 38.600,00 | KRW 37.400,00 | 151,89K |
| 2026-08-12 | KRW 38.100,00 | +1,33 % | KRW 37.000,00 | KRW 38.500,00 | KRW 36.500,00 | 143,71K |
| 2026-08-11 | KRW 37.600,00 | +1,62 % | KRW 37.550,00 | KRW 38.450,00 | KRW 36.400,00 | 200,23K |
| 2026-08-10 | KRW 37.000,00 | +3,50 % | KRW 35.750,00 | KRW 37.400,00 | KRW 34.700,00 | 175,16K |
| 2026-08-07 | KRW 35.750,00 | -4,16 % | KRW 37.500,00 | KRW 38.200,00 | KRW 35.100,00 | 149,59K |
| 2026-08-06 | KRW 37.300,00 | -3,49 % | KRW 39.450,00 | KRW 39.850,00 | KRW 36.450,00 | 274,40K |
| 2026-08-05 | KRW 38.650,00 | +2,38 % | KRW 37.800,00 | KRW 39.300,00 | KRW 36.000,00 | 437,94K |
| 2026-08-04 | KRW 37.750,00 | -6,91 % | KRW 37.650,00 | KRW 38.850,00 | KRW 35.650,00 | 566,53K |
| 2026-08-03 | KRW 40.550,00 | +7,70 % | KRW 39.300,00 | KRW 42.950,00 | KRW 38.050,00 | 640,70K |
| 2026-07-31 | KRW 37.650,00 | +15,49 % | KRW 33.950,00 | KRW 39.150,00 | KRW 33.200,00 | 729,82K |
| 2026-07-30 | KRW 32.600,00 | -4,82 % | KRW 36.300,00 | KRW 37.300,00 | KRW 32.050,00 | 357,57K |
| 2026-07-29 | KRW 34.250,00 | +11,75 % | KRW 32.350,00 | KRW 35.600,00 | KRW 29.750,00 | 554,29K |
| 2026-07-28 | KRW 30.650,00 | -8,23 % | KRW 33.500,00 | KRW 34.650,00 | KRW 30.300,00 | 176,70K |
| 2026-07-27 | KRW 33.400,00 | +3,25 % | KRW 33.150,00 | KRW 34.800,00 | KRW 32.700,00 | 141,18K |
| 2026-07-24 | KRW 32.350,00 | -14,76 % | KRW 35.200,00 | KRW 35.350,00 | KRW 32.100,00 | 179,89K |
| 2026-07-23 | KRW 37.950,00 | +8,27 % | KRW 40.850,00 | KRW 41.600,00 | KRW 36.800,00 | 737,32K |
| 2026-07-22 | KRW 35.050,00 | +24,73 % | KRW 33.500,00 | KRW 36.450,00 | KRW 31.900,00 | 763,11K |
| 2026-07-21 | KRW 28.100,00 | +5,64 % | KRW 26.100,00 | KRW 29.400,00 | KRW 25.900,00 | 138,81K |
| 2026-07-20 | KRW 26.600,00 | -8,28 % | KRW 28.450,00 | KRW 28.450,00 | KRW 26.300,00 | 78,63K |
| 2026-07-16 | KRW 29.000,00 | -7,94 % | KRW 30.900,00 | KRW 30.900,00 | KRW 28.750,00 | 56,75K |
| 2026-07-15 | KRW 31.500,00 | +4,83 % | KRW 30.550,00 | KRW 32.000,00 | KRW 30.550,00 | 77,86K |
| 2026-07-14 | KRW 30.050,00 | -3,99 % | KRW 31.250,00 | KRW 31.300,00 | KRW 28.450,00 | 84,31K |
| 2026-07-13 | KRW 31.300,00 | -8,21 % | KRW 34.000,00 | KRW 34.950,00 | KRW 30.850,00 | 92,14K |
| 2026-07-10 | KRW 34.100,00 | +0,89 % | KRW 33.850,00 | KRW 35.500,00 | KRW 33.250,00 | 110,96K |
| 2026-07-09 | KRW 33.800,00 | +11,92 % | KRW 29.800,00 | KRW 36.350,00 | KRW 28.550,00 | 316,89K |
| 2026-07-08 | KRW 30.200,00 | -9,04 % | KRW 31.650,00 | KRW 32.850,00 | KRW 29.700,00 | 103,64K |
| 2026-07-07 | KRW 33.200,00 | -10,27 % | KRW 35.950,00 | KRW 37.250,00 | KRW 31.700,00 | 85,57K |
| 2026-07-06 | KRW 37.000,00 | +5,87 % | KRW 34.450,00 | KRW 37.000,00 | KRW 33.050,00 | 92,08K |
| 2026-07-03 | KRW 34.950,00 | -0,43 % | KRW 34.250,00 | KRW 35.550,00 | KRW 31.900,00 | 103,81K |
| 2026-07-02 | KRW 35.100,00 | -3,44 % | KRW 35.450,00 | KRW 36.050,00 | KRW 32.800,00 | 117,49K |
| 2026-07-01 | KRW 36.350,00 | +4,76 % | KRW 34.700,00 | KRW 36.500,00 | KRW 34.100,00 | 126,81K |
| 2026-06-30 | KRW 34.700,00 | -2,94 % | KRW 36.600,00 | KRW 37.050,00 | KRW 34.450,00 | 125,21K |
| 2026-06-29 | KRW 35.750,00 | +9,83 % | KRW 32.550,00 | KRW 35.900,00 | KRW 32.400,00 | 116,38K |
| 2026-06-26 | KRW 32.550,00 | -7,40 % | KRW 34.350,00 | KRW 34.750,00 | KRW 31.200,00 | 236,05K |
| 2026-06-25 | KRW 35.150,00 | -10,33 % | KRW 39.550,00 | KRW 40.500,00 | KRW 35.000,00 | 177,95K |
| 2026-06-24 | KRW 39.200,00 | +2,75 % | KRW 38.200,00 | KRW 42.500,00 | KRW 38.200,00 | 148,15K |
| 2026-06-23 | KRW 38.150,00 | -9,17 % | KRW 41.500,00 | KRW 43.450,00 | KRW 38.150,00 | 170,26K |
| 2026-06-22 | KRW 42.000,00 | -4,87 % | KRW 43.450,00 | KRW 44.650,00 | KRW 41.100,00 | 142,92K |
| 2026-06-19 | KRW 44.150,00 | -6,06 % | KRW 48.750,00 | KRW 49.500,00 | KRW 43.500,00 | 142,22K |
| 2026-06-18 | KRW 47.000,00 | -6,37 % | KRW 50.200,00 | KRW 50.700,00 | KRW 47.000,00 | 122,38K |
| 2026-06-17 | KRW 50.200,00 | -3,46 % | KRW 52.600,00 | KRW 53.000,00 | KRW 50.200,00 | 114,38K |
| 2026-06-16 | KRW 52.000,00 | -6,31 % | KRW 55.700,00 | KRW 55.900,00 | KRW 52.000,00 | 160,87K |
| 2026-06-15 | KRW 55.500,00 | +3,35 % | KRW 55.700,00 | KRW 57.900,00 | KRW 52.400,00 | 277,31K |
| 2026-06-12 | KRW 53.700,00 | +2,48 % | KRW 53.600,00 | KRW 57.300,00 | KRW 52.600,00 | 457,68K |
| 2026-06-11 | KRW 52.400,00 | +6,40 % | KRW 48.000,00 | KRW 55.000,00 | KRW 45.750,00 | 816,68K |
| 2026-06-10 | KRW 49.250,00 | +3,58 % | KRW 46.900,00 | KRW 50.700,00 | KRW 46.350,00 | 5 |
| 2026-06-09 | KRW 47.550,00 | +12,41 % | KRW 42.400,00 | KRW 47.900,00 | KRW 42.400,00 | 208,16K |
| 2026-06-08 | KRW 42.300,00 | -9,03 % | KRW 39.900,00 | KRW 43.750,00 | KRW 39.900,00 | 212,66K |
| 2026-06-05 | KRW 46.500,00 | -2,92 % | KRW 46.000,00 | KRW 49.500,00 | KRW 45.000,00 | 151,05K |
| 2026-06-04 | KRW 47.900,00 | -1,84 % | KRW 46.850,00 | KRW 51.800,00 | KRW 45.400,00 | 201,23K |
| 2026-06-02 | KRW 48.800,00 | -6,15 % | KRW 51.500,00 | KRW 53.300,00 | KRW 48.000,00 | 288,40K |
| 2026-06-01 | KRW 52.000,00 | +1,76 % | KRW 51.300,00 | KRW 54.300,00 | KRW 50.500,00 | 340,34K |
| 2026-05-29 | KRW 51.100,00 | -4,31 % | KRW 54.100,00 | KRW 54.300,00 | KRW 49.900,00 | 514,30K |
| 2026-05-28 | KRW 53.400,00 | -12,32 % | KRW 58.400,00 | KRW 58.400,00 | KRW 50.300,00 | 507,82K |
| 2026-05-27 | KRW 60.900,00 | +1,50 % | KRW 61.500,00 | KRW 66.700,00 | KRW 60.000,00 | 1,07M |
| 2026-05-26 | KRW 60.000,00 | +9,89 % | KRW 55.700,00 | KRW 61.000,00 | KRW 55.600,00 | 765,43K |
| 2026-05-22 | KRW 54.600,00 | +0,55 % | KRW 53.600,00 | KRW 55.500,00 | KRW 52.800,00 | 182,74K |
| 2026-05-21 | KRW 54.300,00 | +6,47 % | KRW 52.100,00 | KRW 54.300,00 | KRW 51.800,00 | 191,21K |