SMCG CO.,Ltd 460870
KRX · Südkorea · Prozessindustrie
KRW 3.020,000,00 (0,00 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 3.035,00 | +0,50 % | KRW 3.020,00 | KRW 3.095,00 | KRW 2.950,00 | 36,31K |
| 2026-10-01 | KRW 3.020,00 | +3,42 % | KRW 2.905,00 | KRW 3.060,00 | KRW 2.830,00 | 83,29K |
| 2026-09-30 | KRW 2.920,00 | -0,34 % | KRW 2.875,00 | KRW 2.925,00 | KRW 2.860,00 | 25,31K |
| 2026-09-29 | KRW 2.930,00 | -2,66 % | KRW 2.960,00 | KRW 2.965,00 | KRW 2.875,00 | 34,34K |
| 2026-09-28 | KRW 3.010,00 | -2,27 % | KRW 3.080,00 | KRW 3.090,00 | KRW 2.970,00 | 58,56K |
| 2026-09-23 | KRW 3.080,00 | +0,33 % | KRW 3.090,00 | KRW 3.125,00 | KRW 2.995,00 | 87,08K |
| 2026-09-22 | KRW 3.070,00 | +1,66 % | KRW 3.070,00 | KRW 3.090,00 | KRW 2.920,00 | 116,00K |
| 2026-09-21 | KRW 3.020,00 | +9,22 % | KRW 2.790,00 | KRW 3.050,00 | KRW 2.705,00 | 256,76K |
| 2026-09-18 | KRW 2.765,00 | +2,03 % | KRW 2.710,00 | KRW 2.765,00 | KRW 2.680,00 | 28,29K |
| 2026-09-17 | KRW 2.710,00 | -0,91 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.650,00 | 35,97K |
| 2026-09-16 | KRW 2.735,00 | +0,55 % | KRW 2.720,00 | KRW 2.790,00 | KRW 2.655,00 | 34,05K |
| 2026-09-15 | KRW 2.720,00 | -0,91 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.655,00 | 38,85K |
| 2026-09-14 | KRW 2.745,00 | +0,37 % | KRW 2.685,00 | KRW 2.765,00 | KRW 2.660,00 | 27,17K |
| 2026-09-11 | KRW 2.735,00 | -1,26 % | KRW 2.770,00 | KRW 2.830,00 | KRW 2.705,00 | 21,13K |
| 2026-09-10 | KRW 2.770,00 | 0,00 % | KRW 2.725,00 | KRW 2.825,00 | KRW 2.710,00 | 22,21K |
| 2026-09-09 | KRW 2.770,00 | -0,36 % | KRW 2.760,00 | KRW 2.795,00 | KRW 2.730,00 | 26,08K |
| 2026-09-08 | KRW 2.780,00 | -1,94 % | KRW 2.840,00 | KRW 2.880,00 | KRW 2.730,00 | 51,69K |
| 2026-09-07 | KRW 2.835,00 | -2,74 % | KRW 2.915,00 | KRW 2.915,00 | KRW 2.820,00 | 28,55K |
| 2026-09-04 | KRW 2.915,00 | -0,17 % | KRW 2.940,00 | KRW 2.940,00 | KRW 2.835,00 | 24,90K |
| 2026-09-03 | KRW 2.920,00 | 0,00 % | KRW 2.940,00 | KRW 2.970,00 | KRW 2.830,00 | 36,99K |
| 2026-09-02 | KRW 2.920,00 | -0,34 % | KRW 2.940,00 | KRW 2.940,00 | KRW 2.810,00 | 23,78K |
| 2026-09-01 | KRW 2.930,00 | -0,51 % | KRW 2.880,00 | KRW 2.980,00 | KRW 2.880,00 | 37,42K |
| 2026-08-31 | KRW 2.945,00 | +1,38 % | KRW 2.810,00 | KRW 2.975,00 | KRW 2.785,00 | 58,13K |
| 2026-08-28 | KRW 2.905,00 | +1,57 % | KRW 2.830,00 | KRW 2.940,00 | KRW 2.785,00 | 50,92K |
| 2026-08-27 | KRW 2.860,00 | +0,88 % | KRW 2.880,00 | KRW 2.880,00 | KRW 2.725,00 | 20,56K |
| 2026-08-26 | KRW 2.835,00 | +0,89 % | KRW 2.825,00 | KRW 2.840,00 | KRW 2.735,00 | 20,07K |
| 2026-08-25 | KRW 2.810,00 | +2,18 % | KRW 2.675,00 | KRW 2.820,00 | KRW 2.675,00 | 17,68K |
| 2026-08-24 | KRW 2.750,00 | -0,36 % | KRW 2.700,00 | KRW 2.770,00 | KRW 2.665,00 | 30,87K |
| 2026-08-21 | KRW 2.760,00 | -2,65 % | KRW 2.725,00 | KRW 2.805,00 | KRW 2.705,00 | 38,92K |
| 2026-08-20 | KRW 2.835,00 | +0,89 % | KRW 2.835,00 | KRW 2.835,00 | KRW 2.725,00 | 60,71K |
| 2026-08-19 | KRW 2.810,00 | +1,81 % | KRW 2.715,00 | KRW 2.835,00 | KRW 2.620,00 | 41,42K |
| 2026-08-18 | KRW 2.760,00 | -6,12 % | KRW 2.905,00 | KRW 2.905,00 | KRW 2.700,00 | 119,32K |
| 2026-08-14 | KRW 2.940,00 | +0,51 % | KRW 2.905,00 | KRW 2.955,00 | KRW 2.765,00 | 99,57K |
| 2026-08-13 | KRW 2.925,00 | -6,70 % | KRW 3.125,00 | KRW 3.155,00 | KRW 2.880,00 | 235,44K |
| 2026-08-12 | KRW 3.135,00 | +3,13 % | KRW 3.040,00 | KRW 3.295,00 | KRW 2.985,00 | 281,27K |
| 2026-08-11 | KRW 3.040,00 | 0,00 % | KRW 3.050,00 | KRW 3.090,00 | KRW 2.900,00 | 162,47K |
| 2026-08-10 | KRW 3.040,00 | +1,84 % | KRW 3.005,00 | KRW 3.110,00 | KRW 2.900,00 | 167,53K |
| 2026-08-07 | KRW 2.985,00 | +4,01 % | KRW 2.885,00 | KRW 3.030,00 | KRW 2.860,00 | 89,49K |
| 2026-08-06 | KRW 2.870,00 | -2,71 % | KRW 2.980,00 | KRW 3.070,00 | KRW 2.870,00 | 142,39K |
| 2026-08-05 | KRW 2.950,00 | +6,12 % | KRW 2.800,00 | KRW 2.950,00 | KRW 2.680,00 | 130,92K |
| 2026-08-04 | KRW 2.780,00 | +4,12 % | KRW 2.670,00 | KRW 2.780,00 | KRW 2.625,00 | 116,69K |
| 2026-08-03 | KRW 2.670,00 | +2,69 % | KRW 2.600,00 | KRW 2.690,00 | KRW 2.545,00 | 69,19K |
| 2026-07-31 | KRW 2.600,00 | +0,19 % | KRW 2.605,00 | KRW 2.660,00 | KRW 2.570,00 | 76,30K |
| 2026-07-30 | KRW 2.595,00 | -0,19 % | KRW 2.690,00 | KRW 2.800,00 | KRW 2.550,00 | 93,49K |
| 2026-07-29 | KRW 2.600,00 | -3,35 % | KRW 2.660,00 | KRW 3.045,00 | KRW 2.520,00 | 371,97K |
| 2026-07-28 | KRW 2.690,00 | +0,37 % | KRW 2.610,00 | KRW 3.220,00 | KRW 2.555,00 | 675,85K |
| 2026-07-27 | KRW 2.680,00 | +4,89 % | KRW 2.660,00 | KRW 2.690,00 | KRW 2.555,00 | 62,98K |
| 2026-07-24 | KRW 2.555,00 | +1,39 % | KRW 2.520,00 | KRW 2.590,00 | KRW 2.425,00 | 144,46K |
| 2026-07-23 | KRW 2.520,00 | +2,44 % | KRW 2.435,00 | KRW 2.520,00 | KRW 2.370,00 | 143,93K |
| 2026-07-22 | KRW 2.460,00 | +3,58 % | KRW 2.360,00 | KRW 2.500,00 | KRW 2.360,00 | 43,82K |
| 2026-07-21 | KRW 2.375,00 | 0,00 % | KRW 2.320,00 | KRW 2.400,00 | KRW 2.245,00 | 62,02K |
| 2026-07-20 | KRW 2.375,00 | -0,84 % | KRW 2.315,00 | KRW 2.380,00 | KRW 2.235,00 | 72,02K |
| 2026-07-16 | KRW 2.395,00 | +0,63 % | KRW 2.380,00 | KRW 2.420,00 | KRW 2.290,00 | 37,06K |
| 2026-07-15 | KRW 2.380,00 | +2,15 % | KRW 2.330,00 | KRW 2.390,00 | KRW 2.300,00 | 25,39K |
| 2026-07-14 | KRW 2.330,00 | +1,97 % | KRW 2.205,00 | KRW 2.380,00 | KRW 2.160,00 | 102,59K |
| 2026-07-13 | KRW 2.285,00 | -2,77 % | KRW 2.335,00 | KRW 2.415,00 | KRW 2.235,00 | 25,43K |
| 2026-07-10 | KRW 2.350,00 | +4,21 % | KRW 2.220,00 | KRW 2.380,00 | KRW 2.220,00 | 33,06K |
| 2026-07-09 | KRW 2.255,00 | -5,25 % | KRW 2.380,00 | KRW 2.410,00 | KRW 2.255,00 | 44,59K |
| 2026-07-08 | KRW 2.380,00 | -0,21 % | KRW 2.405,00 | KRW 2.405,00 | KRW 2.240,00 | 64,69K |
| 2026-07-07 | KRW 2.385,00 | +4,38 % | KRW 2.175,00 | KRW 2.425,00 | KRW 2.175,00 | 45,39K |
| 2026-07-06 | KRW 2.285,00 | -1,93 % | KRW 2.330,00 | KRW 2.390,00 | KRW 2.240,00 | 30,98K |
| 2026-07-03 | KRW 2.330,00 | +4,02 % | KRW 2.225,00 | KRW 2.350,00 | KRW 2.025,00 | 251,05K |
| 2026-07-02 | KRW 2.240,00 | -2,18 % | KRW 2.275,00 | KRW 2.275,00 | KRW 2.150,00 | 28,26K |
| 2026-07-01 | KRW 2.290,00 | -1,08 % | KRW 2.300,00 | KRW 2.360,00 | KRW 2.215,00 | 64,43K |
| 2026-06-30 | KRW 2.315,00 | +6,68 % | KRW 2.100,00 | KRW 2.355,00 | KRW 2.100,00 | 91,54K |
| 2026-06-29 | KRW 2.170,00 | +11,86 % | KRW 1.880,00 | KRW 2.180,00 | KRW 1.880,00 | 62,60K |
| 2026-06-26 | KRW 1.940,00 | -3,00 % | KRW 1.902,00 | KRW 2.055,00 | KRW 1.861,00 | 74,76K |
| 2026-06-25 | KRW 2.000,00 | +4,71 % | KRW 1.923,00 | KRW 2.000,00 | KRW 1.875,00 | 110,12K |
| 2026-06-24 | KRW 1.910,00 | +0,47 % | KRW 1.901,00 | KRW 1.974,00 | KRW 1.790,00 | 141,33K |
| 2026-06-23 | KRW 1.901,00 | -11,17 % | KRW 2.090,00 | KRW 2.125,00 | KRW 1.867,00 | 215,38K |
| 2026-06-22 | KRW 2.140,00 | +0,47 % | KRW 2.230,00 | KRW 2.230,00 | KRW 2.080,00 | 58,99K |
| 2026-06-19 | KRW 2.130,00 | -8,78 % | KRW 2.455,00 | KRW 2.455,00 | KRW 2.060,00 | 214,90K |
| 2026-06-18 | KRW 2.335,00 | -4,89 % | KRW 2.460,00 | KRW 2.500,00 | KRW 2.305,00 | 85,40K |
| 2026-06-17 | KRW 2.455,00 | +0,20 % | KRW 2.480,00 | KRW 2.540,00 | KRW 2.400,00 | 114,85K |
| 2026-06-16 | KRW 2.450,00 | +1,66 % | KRW 2.540,00 | KRW 2.540,00 | KRW 2.365,00 | 40,43K |
| 2026-06-15 | KRW 2.410,00 | -2,82 % | KRW 2.490,00 | KRW 2.560,00 | KRW 2.405,00 | 64,68K |
| 2026-06-12 | KRW 2.480,00 | 0,00 % | KRW 2.490,00 | KRW 2.535,00 | KRW 2.430,00 | 60,59K |
| 2026-06-11 | KRW 2.480,00 | +3,98 % | KRW 2.365,00 | KRW 2.480,00 | KRW 2.280,00 | 60,97K |
| 2026-06-10 | KRW 2.385,00 | -0,63 % | KRW 2.495,00 | KRW 2.495,00 | KRW 2.290,00 | 43,08K |
| 2026-06-09 | KRW 2.400,00 | +1,05 % | KRW 2.375,00 | KRW 2.580,00 | KRW 2.370,00 | 122,02K |
| 2026-06-08 | KRW 2.375,00 | -11,38 % | KRW 2.600,00 | KRW 2.600,00 | KRW 2.375,00 | 134,43K |
| 2026-06-05 | KRW 2.680,00 | -5,13 % | KRW 2.800,00 | KRW 2.850,00 | KRW 2.650,00 | 167,50K |
| 2026-06-04 | KRW 2.825,00 | -5,83 % | KRW 2.980,00 | KRW 3.060,00 | KRW 2.805,00 | 175,59K |
| 2026-06-02 | KRW 3.000,00 | -3,85 % | KRW 3.000,00 | KRW 3.130,00 | KRW 2.895,00 | 250,32K |
| 2026-06-01 | KRW 3.120,00 | +7,77 % | KRW 2.890,00 | KRW 3.140,00 | KRW 2.785,00 | 299,35K |
| 2026-05-29 | KRW 2.895,00 | -7,80 % | KRW 3.160,00 | KRW 3.160,00 | KRW 2.850,00 | 211,58K |
| 2026-05-28 | KRW 3.140,00 | +3,80 % | KRW 3.030,00 | KRW 3.165,00 | KRW 2.960,00 | 139,67K |
| 2026-05-27 | KRW 3.025,00 | -1,14 % | KRW 3.035,00 | KRW 3.095,00 | KRW 2.870,00 | 167,44K |
| 2026-05-26 | KRW 3.060,00 | -5,26 % | KRW 3.230,00 | KRW 3.260,00 | KRW 3.050,00 | 152,45K |
| 2026-05-22 | KRW 3.230,00 | +5,38 % | KRW 3.040,00 | KRW 3.275,00 | KRW 3.040,00 | 89,14K |