Simplatform Co., Ltd. 444530
KRX · Südkorea · Technologiedienstleistungen
KRW 4.750,00-25,00 (-0,52 %)
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 4.750,00 | -0,52 % | KRW 4.830,00 | KRW 4.830,00 | KRW 4.710,00 | 2,74K |
| 2026-10-01 | KRW 4.775,00 | +1,70 % | KRW 4.805,00 | KRW 4.835,00 | KRW 4.705,00 | 4,29K |
| 2026-09-30 | KRW 4.695,00 | +1,08 % | KRW 4.780,00 | KRW 4.860,00 | KRW 4.670,00 | 8,11K |
| 2026-09-29 | KRW 4.645,00 | +1,64 % | KRW 4.560,00 | KRW 4.780,00 | KRW 4.450,00 | 9,28K |
| 2026-09-28 | KRW 4.570,00 | -2,45 % | KRW 4.810,00 | KRW 4.810,00 | KRW 4.500,00 | 5,93K |
| 2026-09-23 | KRW 4.685,00 | +0,75 % | KRW 4.805,00 | KRW 4.805,00 | KRW 4.610,00 | 2,52K |
| 2026-09-22 | KRW 4.650,00 | -1,17 % | KRW 4.890,00 | KRW 4.890,00 | KRW 4.560,00 | 2,82K |
| 2026-09-21 | KRW 4.705,00 | +0,32 % | KRW 4.830,00 | KRW 4.830,00 | KRW 4.630,00 | 1,98K |
| 2026-09-18 | KRW 4.690,00 | -1,88 % | KRW 4.945,00 | KRW 4.945,00 | KRW 4.585,00 | 3,10K |
| 2026-09-17 | KRW 4.780,00 | -0,42 % | KRW 4.700,00 | KRW 4.870,00 | KRW 4.585,00 | 4,79K |
| 2026-09-16 | KRW 4.800,00 | +0,95 % | KRW 4.950,00 | KRW 4.950,00 | KRW 4.600,00 | 10,12K |
| 2026-09-15 | KRW 4.755,00 | +1,06 % | KRW 4.705,00 | KRW 4.765,00 | KRW 4.660,00 | 4,22K |
| 2026-09-14 | KRW 4.705,00 | +0,86 % | KRW 4.665,00 | KRW 4.760,00 | KRW 4.660,00 | 6,77K |
| 2026-09-11 | KRW 4.665,00 | +4,48 % | KRW 4.470,00 | KRW 4.695,00 | KRW 4.465,00 | 6,40K |
| 2026-09-10 | KRW 4.465,00 | 0,00 % | KRW 4.600,00 | KRW 4.600,00 | KRW 4.350,00 | 2,24K |
| 2026-09-09 | KRW 4.465,00 | +1,02 % | KRW 4.510,00 | KRW 4.655,00 | KRW 4.420,00 | 2,58K |
| 2026-09-08 | KRW 4.420,00 | -1,56 % | KRW 4.490,00 | KRW 4.715,00 | KRW 4.400,00 | 3,70K |
| 2026-09-07 | KRW 4.490,00 | +0,56 % | KRW 4.555,00 | KRW 4.680,00 | KRW 4.465,00 | 2,53K |
| 2026-09-04 | KRW 4.465,00 | +0,11 % | KRW 4.400,00 | KRW 4.720,00 | KRW 4.400,00 | 4,98K |
| 2026-09-03 | KRW 4.460,00 | -2,51 % | KRW 4.575,00 | KRW 4.720,00 | KRW 4.440,00 | 4,36K |
| 2026-09-02 | KRW 4.575,00 | -1,40 % | KRW 4.640,00 | KRW 4.685,00 | KRW 4.575,00 | 2,67K |
| 2026-09-01 | KRW 4.640,00 | -0,32 % | KRW 4.655,00 | KRW 4.835,00 | KRW 4.640,00 | 2,72K |
| 2026-08-31 | KRW 4.655,00 | 0,00 % | KRW 4.630,00 | KRW 4.655,00 | KRW 4.380,00 | 7,96K |
| 2026-08-28 | KRW 4.655,00 | +0,65 % | KRW 4.625,00 | KRW 4.845,00 | KRW 4.540,00 | 4,54K |
| 2026-08-27 | KRW 4.625,00 | -0,54 % | KRW 4.650,00 | KRW 4.865,00 | KRW 4.535,00 | 3,39K |
| 2026-08-26 | KRW 4.650,00 | +3,91 % | KRW 4.910,00 | KRW 4.910,00 | KRW 4.580,00 | 8,46K |
| 2026-08-25 | KRW 4.475,00 | +3,35 % | KRW 4.305,00 | KRW 4.915,00 | KRW 4.245,00 | 3,99K |
| 2026-08-24 | KRW 4.330,00 | -0,46 % | KRW 4.250,00 | KRW 4.545,00 | KRW 4.250,00 | 4,71K |
| 2026-08-21 | KRW 4.350,00 | -5,23 % | KRW 4.405,00 | KRW 4.480,00 | KRW 4.150,00 | 11,30K |
| 2026-08-20 | KRW 4.590,00 | +2,00 % | KRW 4.500,00 | KRW 4.635,00 | KRW 4.445,00 | 7,57K |
| 2026-08-19 | KRW 4.500,00 | -2,70 % | KRW 4.400,00 | KRW 4.885,00 | KRW 4.400,00 | 7,19K |
| 2026-08-18 | KRW 4.625,00 | -3,14 % | KRW 4.570,00 | KRW 4.845,00 | KRW 4.570,00 | 5,94K |
| 2026-08-14 | KRW 4.775,00 | -0,31 % | KRW 4.790,00 | KRW 4.975,00 | KRW 4.720,00 | 16,54K |
| 2026-08-13 | KRW 4.790,00 | -2,54 % | KRW 4.920,00 | KRW 5.030,00 | KRW 4.700,00 | 11,58K |
| 2026-08-12 | KRW 4.915,00 | +0,31 % | KRW 5.150,00 | KRW 5.150,00 | KRW 4.855,00 | 7,46K |
| 2026-08-11 | KRW 4.900,00 | -2,58 % | KRW 4.830,00 | KRW 5.060,00 | KRW 4.830,00 | 9,09K |
| 2026-08-10 | KRW 5.030,00 | +9,83 % | KRW 4.615,00 | KRW 5.190,00 | KRW 4.580,00 | 27,73K |
| 2026-08-07 | KRW 4.580,00 | -1,82 % | KRW 4.665,00 | KRW 4.860,00 | KRW 4.500,00 | 13,07K |
| 2026-08-06 | KRW 4.665,00 | -1,79 % | KRW 4.750,00 | KRW 4.750,00 | KRW 4.350,00 | 7,58K |
| 2026-08-05 | KRW 4.750,00 | +8,20 % | KRW 4.885,00 | KRW 4.900,00 | KRW 4.400,00 | 21,02K |
| 2026-08-04 | KRW 4.390,00 | +10,03 % | KRW 3.900,00 | KRW 4.490,00 | KRW 3.900,00 | 12,93K |
| 2026-08-03 | KRW 3.990,00 | -4,89 % | KRW 4.195,00 | KRW 4.380,00 | KRW 3.900,00 | 16,59K |
| 2026-07-31 | KRW 4.195,00 | +16,53 % | KRW 3.635,00 | KRW 4.680,00 | KRW 3.635,00 | 73,11K |
| 2026-07-30 | KRW 3.600,00 | -5,01 % | KRW 3.790,00 | KRW 3.865,00 | KRW 3.470,00 | 19,50K |
| 2026-07-29 | KRW 3.790,00 | -10,82 % | KRW 4.235,00 | KRW 4.345,00 | KRW 3.600,00 | 20,54K |
| 2026-07-28 | KRW 4.250,00 | -4,39 % | KRW 4.445,00 | KRW 4.445,00 | KRW 4.005,00 | 19,83K |
| 2026-07-27 | KRW 4.445,00 | +4,34 % | KRW 4.350,00 | KRW 4.695,00 | KRW 4.350,00 | 14,70K |
| 2026-07-24 | KRW 4.260,00 | -0,93 % | KRW 4.300,00 | KRW 4.450,00 | KRW 4.170,00 | 13,95K |
| 2026-07-23 | KRW 4.300,00 | +4,50 % | KRW 4.115,00 | KRW 4.400,00 | KRW 4.115,00 | 17,76K |
| 2026-07-22 | KRW 4.115,00 | -3,18 % | KRW 4.305,00 | KRW 4.415,00 | KRW 4.115,00 | 31,95K |
| 2026-07-21 | KRW 4.250,00 | -1,85 % | KRW 4.005,00 | KRW 4.440,00 | KRW 4.005,00 | 6,29K |
| 2026-07-20 | KRW 4.330,00 | -5,04 % | KRW 4.515,00 | KRW 4.540,00 | KRW 4.285,00 | 17,52K |
| 2026-07-16 | KRW 4.560,00 | -2,46 % | KRW 4.640,00 | KRW 4.875,00 | KRW 4.445,00 | 41,58K |
| 2026-07-15 | KRW 4.675,00 | +2,07 % | KRW 4.580,00 | KRW 4.855,00 | KRW 4.580,00 | 7,45K |
| 2026-07-14 | KRW 4.580,00 | -6,15 % | KRW 4.200,00 | KRW 4.985,00 | KRW 4.200,00 | 14,83K |
| 2026-07-13 | KRW 4.880,00 | -1,01 % | KRW 5.070,00 | KRW 5.290,00 | KRW 4.635,00 | 15,39K |
| 2026-07-10 | KRW 4.930,00 | +9,31 % | KRW 4.520,00 | KRW 4.960,00 | KRW 4.510,00 | 16,44K |
| 2026-07-09 | KRW 4.510,00 | +1,35 % | KRW 4.450,00 | KRW 4.990,00 | KRW 4.400,00 | 16,06K |
| 2026-07-08 | KRW 4.450,00 | -9,28 % | KRW 4.950,00 | KRW 4.975,00 | KRW 4.415,00 | 22,99K |
| 2026-07-07 | KRW 4.905,00 | -3,06 % | KRW 5.150,00 | KRW 5.150,00 | KRW 4.835,00 | 4,90K |
| 2026-07-06 | KRW 5.060,00 | -0,20 % | KRW 5.070,00 | KRW 5.180,00 | KRW 4.900,00 | 14,55K |
| 2026-07-03 | KRW 5.070,00 | +0,40 % | KRW 5.150,00 | KRW 5.180,00 | KRW 4.640,00 | 20,94K |
| 2026-07-02 | KRW 5.050,00 | -2,32 % | KRW 5.240,00 | KRW 5.240,00 | KRW 4.970,00 | 20,67K |
| 2026-07-01 | KRW 5.170,00 | -2,08 % | KRW 5.360,00 | KRW 5.480,00 | KRW 5.160,00 | 10,64K |
| 2026-06-30 | KRW 5.280,00 | -2,40 % | KRW 5.450,00 | KRW 5.640,00 | KRW 5.275,00 | 15,36K |
| 2026-06-29 | KRW 5.410,00 | +5,46 % | KRW 5.580,00 | KRW 5.600,00 | KRW 5.100,00 | 16,38K |
| 2026-06-26 | KRW 5.130,00 | -8,39 % | KRW 5.610,00 | KRW 5.640,00 | KRW 4.800,00 | 61,35K |
| 2026-06-25 | KRW 5.600,00 | -1,75 % | KRW 5.720,00 | KRW 6.150,00 | KRW 5.520,00 | 8,66K |
| 2026-06-24 | KRW 5.700,00 | -3,06 % | KRW 5.880,00 | KRW 5.880,00 | KRW 5.600,00 | 21,69K |
| 2026-06-23 | KRW 5.880,00 | -10,50 % | KRW 6.570,00 | KRW 6.570,00 | KRW 5.850,00 | 44,23K |
| 2026-06-22 | KRW 6.570,00 | -1,94 % | KRW 6.700,00 | KRW 6.750,00 | KRW 6.400,00 | 25,02K |
| 2026-06-19 | KRW 6.700,00 | -8,72 % | KRW 7.340,00 | KRW 7.340,00 | KRW 6.610,00 | 55,54K |
| 2026-06-18 | KRW 7.340,00 | 0,00 % | KRW 7.700,00 | KRW 8.130,00 | KRW 7.250,00 | 86,09K |
| 2026-06-17 | KRW 7.340,00 | +3,67 % | KRW 7.080,00 | KRW 7.720,00 | KRW 6.900,00 | 16,74K |
| 2026-06-16 | KRW 7.080,00 | -3,67 % | KRW 7.280,00 | KRW 7.470,00 | KRW 7.080,00 | 11,56K |
| 2026-06-15 | KRW 7.350,00 | +5,91 % | KRW 6.970,00 | KRW 8.000,00 | KRW 6.970,00 | 45,01K |
| 2026-06-12 | KRW 6.940,00 | -7,22 % | KRW 7.350,00 | KRW 7.560,00 | KRW 6.940,00 | 43,94K |
| 2026-06-11 | KRW 7.480,00 | -0,27 % | KRW 7.500,00 | KRW 7.530,00 | KRW 6.990,00 | 18,01K |
| 2026-06-10 | KRW 7.500,00 | -2,72 % | KRW 7.700,00 | KRW 7.710,00 | KRW 6.990,00 | 1 |
| 2026-06-09 | KRW 7.710,00 | +2,66 % | KRW 7.510,00 | KRW 8.000,00 | KRW 7.210,00 | 17,91K |
| 2026-06-08 | KRW 7.510,00 | -11,23 % | KRW 8.000,00 | KRW 8.010,00 | KRW 7.210,00 | 57,41K |
| 2026-06-05 | KRW 8.460,00 | -1,05 % | KRW 8.550,00 | KRW 8.620,00 | KRW 7.900,00 | 45,27K |
| 2026-06-04 | KRW 8.550,00 | -1,27 % | KRW 8.410,00 | KRW 8.940,00 | KRW 8.130,00 | 27,49K |
| 2026-06-02 | KRW 8.660,00 | -1,48 % | KRW 8.410,00 | KRW 8.800,00 | KRW 7.940,00 | 49,52K |
| 2026-06-01 | KRW 8.790,00 | -7,28 % | KRW 9.490,00 | KRW 9.770,00 | KRW 8.640,00 | 81,03K |
| 2026-05-29 | KRW 9.480,00 | -5,58 % | KRW 10.040,00 | KRW 10.410,00 | KRW 9.260,00 | 56,03K |
| 2026-05-28 | KRW 10.040,00 | -4,29 % | KRW 12.500,00 | KRW 12.500,00 | KRW 9.740,00 | 205,24K |
| 2026-05-27 | KRW 10.490,00 | -2,87 % | KRW 10.790,00 | KRW 10.790,00 | KRW 10.010,00 | 48,02K |
| 2026-05-26 | KRW 10.800,00 | -5,10 % | KRW 11.490,00 | KRW 11.500,00 | KRW 10.660,00 | 55,73K |
| 2026-05-22 | KRW 11.380,00 | +0,26 % | KRW 11.350,00 | KRW 11.580,00 | KRW 10.960,00 | 50,99K |