Sungwoo Co. Ltd. 458650
KRX · Südkorea · Produzierendes Gewerbe
KRW 7.690,00+100,00 (+1,32 %)
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 7.690,00 | +1,32 % | KRW 7.720,00 | KRW 7.760,00 | KRW 7.600,00 | 10,80K |
| 2026-10-01 | KRW 7.590,00 | +0,40 % | KRW 7.560,00 | KRW 7.620,00 | KRW 7.440,00 | 7,29K |
| 2026-09-30 | KRW 7.560,00 | -0,13 % | KRW 7.570,00 | KRW 7.670,00 | KRW 7.440,00 | 11,11K |
| 2026-09-29 | KRW 7.570,00 | -0,39 % | KRW 7.600,00 | KRW 7.600,00 | KRW 7.420,00 | 5,41K |
| 2026-09-28 | KRW 7.600,00 | +0,40 % | KRW 7.700,00 | KRW 7.740,00 | KRW 7.540,00 | 5,17K |
| 2026-09-23 | KRW 7.570,00 | -0,39 % | KRW 7.620,00 | KRW 7.620,00 | KRW 7.520,00 | 5,51K |
| 2026-09-22 | KRW 7.600,00 | -0,52 % | KRW 7.640,00 | KRW 7.700,00 | KRW 7.550,00 | 5,25K |
| 2026-09-21 | KRW 7.640,00 | +0,26 % | KRW 7.750,00 | KRW 7.750,00 | KRW 7.470,00 | 9,38K |
| 2026-09-18 | KRW 7.620,00 | +0,79 % | KRW 7.620,00 | KRW 7.620,00 | KRW 7.550,00 | 8,83K |
| 2026-09-17 | KRW 7.560,00 | 0,00 % | KRW 7.500,00 | KRW 7.580,00 | KRW 7.450,00 | 7,98K |
| 2026-09-16 | KRW 7.560,00 | -1,05 % | KRW 7.640,00 | KRW 7.640,00 | KRW 7.470,00 | 5,85K |
| 2026-09-15 | KRW 7.640,00 | -0,13 % | KRW 7.580,00 | KRW 7.760,00 | KRW 7.510,00 | 11,22K |
| 2026-09-14 | KRW 7.650,00 | -1,54 % | KRW 7.720,00 | KRW 7.770,00 | KRW 7.630,00 | 6,61K |
| 2026-09-11 | KRW 7.770,00 | -0,89 % | KRW 7.790,00 | KRW 7.870,00 | KRW 7.700,00 | 2,46K |
| 2026-09-10 | KRW 7.840,00 | -0,25 % | KRW 7.860,00 | KRW 7.860,00 | KRW 7.650,00 | 2,90K |
| 2026-09-09 | KRW 7.860,00 | +2,08 % | KRW 7.820,00 | KRW 7.880,00 | KRW 7.680,00 | 4,31K |
| 2026-09-08 | KRW 7.700,00 | -0,77 % | KRW 7.840,00 | KRW 7.860,00 | KRW 7.650,00 | 7,26K |
| 2026-09-07 | KRW 7.760,00 | -1,15 % | KRW 7.780,00 | KRW 7.850,00 | KRW 7.700,00 | 3,58K |
| 2026-09-04 | KRW 7.850,00 | +1,16 % | KRW 7.800,00 | KRW 7.960,00 | KRW 7.770,00 | 2,67K |
| 2026-09-03 | KRW 7.760,00 | -1,77 % | KRW 7.910,00 | KRW 7.910,00 | KRW 7.660,00 | 11,93K |
| 2026-09-02 | KRW 7.900,00 | -2,59 % | KRW 8.020,00 | KRW 8.020,00 | KRW 7.790,00 | 7,68K |
| 2026-09-01 | KRW 8.110,00 | +2,14 % | KRW 7.930,00 | KRW 8.190,00 | KRW 7.900,00 | 15,59K |
| 2026-08-31 | KRW 7.940,00 | -1,73 % | KRW 8.080,00 | KRW 8.100,00 | KRW 7.880,00 | 9,51K |
| 2026-08-28 | KRW 8.080,00 | +0,25 % | KRW 8.060,00 | KRW 8.120,00 | KRW 7.910,00 | 8,27K |
| 2026-08-27 | KRW 8.060,00 | +3,07 % | KRW 7.790,00 | KRW 8.360,00 | KRW 7.790,00 | 47,47K |
| 2026-08-26 | KRW 7.820,00 | +1,43 % | KRW 7.720,00 | KRW 7.820,00 | KRW 7.620,00 | 7,50K |
| 2026-08-25 | KRW 7.710,00 | +1,18 % | KRW 7.620,00 | KRW 7.710,00 | KRW 7.440,00 | 4,66K |
| 2026-08-24 | KRW 7.620,00 | +2,28 % | KRW 7.560,00 | KRW 7.750,00 | KRW 7.530,00 | 9,06K |
| 2026-08-21 | KRW 7.450,00 | -5,10 % | KRW 7.890,00 | KRW 7.890,00 | KRW 7.400,00 | 15,21K |
| 2026-08-20 | KRW 7.850,00 | 0,00 % | KRW 7.860,00 | KRW 8.000,00 | KRW 7.810,00 | 5,15K |
| 2026-08-19 | KRW 7.850,00 | -0,63 % | KRW 7.900,00 | KRW 7.960,00 | KRW 7.600,00 | 10,05K |
| 2026-08-18 | KRW 7.900,00 | -6,29 % | KRW 8.410,00 | KRW 8.430,00 | KRW 7.840,00 | 30,73K |
| 2026-08-14 | KRW 8.430,00 | +0,72 % | KRW 8.380,00 | KRW 8.550,00 | KRW 8.200,00 | 10,27K |
| 2026-08-13 | KRW 8.370,00 | -0,24 % | KRW 8.430,00 | KRW 8.460,00 | KRW 8.200,00 | 15,23K |
| 2026-08-12 | KRW 8.390,00 | +0,96 % | KRW 8.310,00 | KRW 8.460,00 | KRW 8.240,00 | 7,01K |
| 2026-08-11 | KRW 8.310,00 | -1,31 % | KRW 8.210,00 | KRW 8.500,00 | KRW 8.210,00 | 6,07K |
| 2026-08-10 | KRW 8.420,00 | +2,56 % | KRW 8.220,00 | KRW 8.490,00 | KRW 8.160,00 | 14,53K |
| 2026-08-07 | KRW 8.210,00 | +1,11 % | KRW 8.240,00 | KRW 8.530,00 | KRW 8.080,00 | 20,98K |
| 2026-08-06 | KRW 8.120,00 | -0,98 % | KRW 8.120,00 | KRW 8.220,00 | KRW 8.010,00 | 8,09K |
| 2026-08-05 | KRW 8.200,00 | +3,14 % | KRW 7.970,00 | KRW 8.290,00 | KRW 7.970,00 | 12,12K |
| 2026-08-04 | KRW 7.950,00 | +3,52 % | KRW 7.530,00 | KRW 8.040,00 | KRW 7.530,00 | 12,14K |
| 2026-08-03 | KRW 7.680,00 | +0,39 % | KRW 7.570,00 | KRW 7.840,00 | KRW 7.400,00 | 8,28K |
| 2026-07-31 | KRW 7.650,00 | +10,07 % | KRW 7.330,00 | KRW 7.650,00 | KRW 7.160,00 | 16,03K |
| 2026-07-30 | KRW 6.950,00 | 0,00 % | KRW 6.420,00 | KRW 7.080,00 | KRW 6.420,00 | 11,97K |
| 2026-07-29 | KRW 6.950,00 | -7,33 % | KRW 7.280,00 | KRW 7.800,00 | KRW 6.830,00 | 26,70K |
| 2026-07-28 | KRW 7.500,00 | -7,06 % | KRW 8.010,00 | KRW 8.010,00 | KRW 7.300,00 | 23,67K |
| 2026-07-27 | KRW 8.070,00 | +0,37 % | KRW 8.040,00 | KRW 8.090,00 | KRW 7.900,00 | 6,72K |
| 2026-07-24 | KRW 8.040,00 | -3,94 % | KRW 8.270,00 | KRW 8.280,00 | KRW 8.000,00 | 10,57K |
| 2026-07-23 | KRW 8.370,00 | +7,31 % | KRW 7.800,00 | KRW 9.190,00 | KRW 7.700,00 | 65,51K |
| 2026-07-22 | KRW 7.800,00 | +1,30 % | KRW 7.660,00 | KRW 7.920,00 | KRW 7.660,00 | 11,23K |
| 2026-07-21 | KRW 7.700,00 | +0,79 % | KRW 7.510,00 | KRW 7.710,00 | KRW 7.310,00 | 30,05K |
| 2026-07-20 | KRW 7.640,00 | -6,72 % | KRW 8.340,00 | KRW 8.340,00 | KRW 7.620,00 | 21,17K |
| 2026-07-16 | KRW 8.190,00 | -0,61 % | KRW 8.330,00 | KRW 8.330,00 | KRW 8.060,00 | 4,34K |
| 2026-07-15 | KRW 8.240,00 | +1,73 % | KRW 8.100,00 | KRW 8.410,00 | KRW 8.100,00 | 12,53K |
| 2026-07-14 | KRW 8.100,00 | -4,71 % | KRW 8.230,00 | KRW 8.320,00 | KRW 7.930,00 | 15,39K |
| 2026-07-13 | KRW 8.500,00 | -2,75 % | KRW 8.740,00 | KRW 8.790,00 | KRW 8.240,00 | 21,55K |
| 2026-07-10 | KRW 8.740,00 | +9,11 % | KRW 8.010,00 | KRW 8.800,00 | KRW 8.010,00 | 12,75K |
| 2026-07-09 | KRW 8.010,00 | +1,78 % | KRW 7.810,00 | KRW 8.350,00 | KRW 7.810,00 | 17,34K |
| 2026-07-08 | KRW 7.870,00 | -5,52 % | KRW 8.120,00 | KRW 8.600,00 | KRW 7.800,00 | 18,86K |
| 2026-07-07 | KRW 8.330,00 | -0,12 % | KRW 8.270,00 | KRW 8.450,00 | KRW 8.010,00 | 14,07K |
| 2026-07-06 | KRW 8.340,00 | -2,57 % | KRW 8.420,00 | KRW 8.650,00 | KRW 8.320,00 | 7,94K |
| 2026-07-03 | KRW 8.560,00 | -0,23 % | KRW 8.740,00 | KRW 8.740,00 | KRW 8.150,00 | 17,92K |
| 2026-07-02 | KRW 8.580,00 | -7,24 % | KRW 9.180,00 | KRW 9.180,00 | KRW 8.540,00 | 22,78K |
| 2026-07-01 | KRW 9.250,00 | +6,57 % | KRW 8.640,00 | KRW 9.290,00 | KRW 8.520,00 | 38,87K |
| 2026-06-30 | KRW 8.680,00 | -2,47 % | KRW 8.900,00 | KRW 8.900,00 | KRW 8.680,00 | 12,57K |
| 2026-06-29 | KRW 8.900,00 | +5,95 % | KRW 8.220,00 | KRW 8.950,00 | KRW 8.050,00 | 27,35K |
| 2026-06-26 | KRW 8.400,00 | +3,07 % | KRW 8.150,00 | KRW 8.400,00 | KRW 7.620,00 | 62,14K |
| 2026-06-25 | KRW 8.150,00 | -6,21 % | KRW 8.650,00 | KRW 9.230,00 | KRW 8.150,00 | 40,89K |
| 2026-06-24 | KRW 8.690,00 | -2,36 % | KRW 8.920,00 | KRW 9.030,00 | KRW 8.550,00 | 33,80K |
| 2026-06-23 | KRW 8.900,00 | -5,42 % | KRW 9.420,00 | KRW 9.420,00 | KRW 8.730,00 | 61,90K |
| 2026-06-22 | KRW 9.410,00 | -2,08 % | KRW 9.550,00 | KRW 9.860,00 | KRW 9.110,00 | 34,09K |
| 2026-06-19 | KRW 9.610,00 | -6,15 % | KRW 10.240,00 | KRW 10.530,00 | KRW 9.540,00 | 46,50K |
| 2026-06-18 | KRW 10.240,00 | -7,25 % | KRW 11.000,00 | KRW 11.040,00 | KRW 10.200,00 | 40,30K |
| 2026-06-17 | KRW 11.040,00 | -3,16 % | KRW 11.400,00 | KRW 11.570,00 | KRW 10.980,00 | 28,29K |
| 2026-06-16 | KRW 11.400,00 | +0,53 % | KRW 11.400,00 | KRW 11.600,00 | KRW 11.170,00 | 12,15K |
| 2026-06-15 | KRW 11.340,00 | +0,98 % | KRW 11.920,00 | KRW 11.920,00 | KRW 11.240,00 | 39,21K |
| 2026-06-12 | KRW 11.230,00 | +0,81 % | KRW 11.190,00 | KRW 11.600,00 | KRW 11.100,00 | 31,06K |
| 2026-06-11 | KRW 11.140,00 | +4,11 % | KRW 10.470,00 | KRW 11.220,00 | KRW 10.370,00 | 23,90K |
| 2026-06-10 | KRW 10.700,00 | -2,82 % | KRW 10.990,00 | KRW 11.220,00 | KRW 10.200,00 | 34,49K |
| 2026-06-09 | KRW 11.010,00 | +5,46 % | KRW 10.350,00 | KRW 11.420,00 | KRW 10.200,00 | 70,30K |
| 2026-06-08 | KRW 10.440,00 | -2,25 % | KRW 10.520,00 | KRW 11.100,00 | KRW 10.180,00 | 60,40K |
| 2026-06-05 | KRW 10.680,00 | -4,56 % | KRW 10.880,00 | KRW 11.060,00 | KRW 10.460,00 | 55,57K |
| 2026-06-04 | KRW 11.190,00 | +0,72 % | KRW 10.720,00 | KRW 11.400,00 | KRW 10.720,00 | 37,48K |
| 2026-06-02 | KRW 11.110,00 | -3,64 % | KRW 11.530,00 | KRW 11.540,00 | KRW 10.850,00 | 74,35K |
| 2026-06-01 | KRW 11.530,00 | -3,92 % | KRW 11.990,00 | KRW 11.990,00 | KRW 10.800,00 | 138,07K |
| 2026-05-29 | KRW 12.000,00 | -6,98 % | KRW 13.150,00 | KRW 13.170,00 | KRW 11.820,00 | 154,72K |
| 2026-05-28 | KRW 12.900,00 | -1,45 % | KRW 13.400,00 | KRW 13.780,00 | KRW 12.320,00 | 163,19K |
| 2026-05-27 | KRW 13.090,00 | -5,76 % | KRW 13.890,00 | KRW 14.040,00 | KRW 13.000,00 | 126,86K |
| 2026-05-26 | KRW 13.890,00 | -3,41 % | KRW 14.590,00 | KRW 14.720,00 | KRW 13.800,00 | 192,71K |
| 2026-05-22 | KRW 14.380,00 | +3,38 % | KRW 13.920,00 | KRW 14.630,00 | KRW 13.750,00 | 281,21K |