SOSLAB Co., Ltd. 464080
KRX · Südkorea · Elektronische Technologie
KRW 10.510,00+80,00 (+0,77 %)
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 10.510,00 | +0,77 % | KRW 10.430,00 | KRW 10.700,00 | KRW 10.330,00 | 103,27K |
| 2026-10-01 | KRW 10.430,00 | +3,06 % | KRW 10.290,00 | KRW 10.520,00 | KRW 9.980,00 | 99,33K |
| 2026-09-30 | KRW 10.120,00 | -2,97 % | KRW 10.430,00 | KRW 10.610,00 | KRW 10.050,00 | 117,41K |
| 2026-09-29 | KRW 10.430,00 | +3,27 % | KRW 10.100,00 | KRW 10.440,00 | KRW 9.960,00 | 129,88K |
| 2026-09-28 | KRW 10.100,00 | +1,10 % | KRW 9.990,00 | KRW 10.260,00 | KRW 9.790,00 | 135,75K |
| 2026-09-23 | KRW 9.990,00 | +3,42 % | KRW 9.760,00 | KRW 10.060,00 | KRW 9.670,00 | 104,62K |
| 2026-09-22 | KRW 9.660,00 | -2,42 % | KRW 10.030,00 | KRW 10.080,00 | KRW 9.610,00 | 100,25K |
| 2026-09-21 | KRW 9.900,00 | +1,12 % | KRW 9.700,00 | KRW 10.120,00 | KRW 9.550,00 | 104,52K |
| 2026-09-18 | KRW 9.790,00 | +2,19 % | KRW 9.760,00 | KRW 9.980,00 | KRW 9.700,00 | 52,73K |
| 2026-09-17 | KRW 9.580,00 | -1,03 % | KRW 9.680,00 | KRW 10.020,00 | KRW 9.520,00 | 56,01K |
| 2026-09-16 | KRW 9.680,00 | -0,62 % | KRW 9.750,00 | KRW 9.790,00 | KRW 9.470,00 | 37,32K |
| 2026-09-15 | KRW 9.740,00 | -0,51 % | KRW 9.790,00 | KRW 10.160,00 | KRW 9.660,00 | 85,10K |
| 2026-09-14 | KRW 9.790,00 | -3,17 % | KRW 10.110,00 | KRW 10.110,00 | KRW 9.610,00 | 55,48K |
| 2026-09-11 | KRW 10.110,00 | -1,27 % | KRW 10.110,00 | KRW 10.210,00 | KRW 9.710,00 | 215,08K |
| 2026-09-10 | KRW 10.240,00 | +2,71 % | KRW 10.190,00 | KRW 10.330,00 | KRW 9.830,00 | 103,66K |
| 2026-09-09 | KRW 9.970,00 | -0,10 % | KRW 9.920,00 | KRW 10.240,00 | KRW 9.920,00 | 61,64K |
| 2026-09-08 | KRW 9.980,00 | -2,54 % | KRW 10.160,00 | KRW 10.280,00 | KRW 9.980,00 | 94,57K |
| 2026-09-07 | KRW 10.240,00 | +0,79 % | KRW 10.230,00 | KRW 10.340,00 | KRW 10.050,00 | 115,69K |
| 2026-09-04 | KRW 10.160,00 | +8,43 % | KRW 9.790,00 | KRW 10.210,00 | KRW 9.650,00 | 123,84K |
| 2026-09-03 | KRW 9.370,00 | -2,90 % | KRW 9.680,00 | KRW 9.760,00 | KRW 9.150,00 | 81,91K |
| 2026-09-02 | KRW 9.650,00 | -4,55 % | KRW 9.960,00 | KRW 10.000,00 | KRW 9.500,00 | 53,03K |
| 2026-09-01 | KRW 10.110,00 | -0,30 % | KRW 10.140,00 | KRW 10.350,00 | KRW 9.860,00 | 63,61K |
| 2026-08-31 | KRW 10.140,00 | +0,40 % | KRW 9.950,00 | KRW 10.230,00 | KRW 9.640,00 | 60,94K |
| 2026-08-28 | KRW 10.100,00 | +2,85 % | KRW 9.820,00 | KRW 10.170,00 | KRW 9.650,00 | 79,67K |
| 2026-08-27 | KRW 9.820,00 | -0,51 % | KRW 9.870,00 | KRW 10.020,00 | KRW 9.750,00 | 59,44K |
| 2026-08-26 | KRW 9.870,00 | -4,45 % | KRW 10.330,00 | KRW 10.610,00 | KRW 9.690,00 | 119,39K |
| 2026-08-25 | KRW 10.330,00 | +9,20 % | KRW 9.990,00 | KRW 10.350,00 | KRW 9.340,00 | 220,78K |
| 2026-08-24 | KRW 9.460,00 | -1,66 % | KRW 9.780,00 | KRW 10.100,00 | KRW 9.310,00 | 108,09K |
| 2026-08-21 | KRW 9.620,00 | -6,15 % | KRW 9.910,00 | KRW 10.000,00 | KRW 9.480,00 | 132,03K |
| 2026-08-20 | KRW 10.250,00 | +0,89 % | KRW 10.370,00 | KRW 10.500,00 | KRW 9.980,00 | 239,19K |
| 2026-08-19 | KRW 10.160,00 | +7,17 % | KRW 9.500,00 | KRW 11.100,00 | KRW 9.320,00 | 705,29K |
| 2026-08-18 | KRW 9.480,00 | -4,91 % | KRW 10.060,00 | KRW 10.110,00 | KRW 9.380,00 | 118,56K |
| 2026-08-14 | KRW 9.970,00 | +0,71 % | KRW 9.910,00 | KRW 10.390,00 | KRW 9.650,00 | 139,80K |
| 2026-08-13 | KRW 9.900,00 | +4,76 % | KRW 9.480,00 | KRW 10.080,00 | KRW 9.480,00 | 143,55K |
| 2026-08-12 | KRW 9.450,00 | +0,96 % | KRW 9.400,00 | KRW 9.700,00 | KRW 9.170,00 | 68,04K |
| 2026-08-11 | KRW 9.360,00 | +1,19 % | KRW 9.250,00 | KRW 9.380,00 | KRW 8.970,00 | 68,64K |
| 2026-08-10 | KRW 9.250,00 | +7,68 % | KRW 8.600,00 | KRW 9.360,00 | KRW 8.600,00 | 118,98K |
| 2026-08-07 | KRW 8.590,00 | -3,70 % | KRW 8.920,00 | KRW 9.080,00 | KRW 8.390,00 | 58,56K |
| 2026-08-06 | KRW 8.920,00 | -2,30 % | KRW 9.130,00 | KRW 9.350,00 | KRW 8.790,00 | 79,90K |
| 2026-08-05 | KRW 9.130,00 | +5,67 % | KRW 8.770,00 | KRW 9.130,00 | KRW 8.560,00 | 83,54K |
| 2026-08-04 | KRW 8.640,00 | +5,24 % | KRW 8.120,00 | KRW 8.640,00 | KRW 8.120,00 | 102,95K |
| 2026-08-03 | KRW 8.210,00 | +6,76 % | KRW 7.690,00 | KRW 8.350,00 | KRW 7.470,00 | 112,91K |
| 2026-07-31 | KRW 7.690,00 | +13,25 % | KRW 6.960,00 | KRW 7.690,00 | KRW 6.960,00 | 169,87K |
| 2026-07-30 | KRW 6.790,00 | -1,02 % | KRW 6.740,00 | KRW 7.180,00 | KRW 6.650,00 | 104,87K |
| 2026-07-29 | KRW 6.860,00 | -6,03 % | KRW 7.340,00 | KRW 8.310,00 | KRW 6.550,00 | 214,55K |
| 2026-07-28 | KRW 7.300,00 | -9,09 % | KRW 7.800,00 | KRW 7.870,00 | KRW 7.230,00 | 115,45K |
| 2026-07-27 | KRW 8.030,00 | +1,13 % | KRW 8.060,00 | KRW 8.350,00 | KRW 7.930,00 | 79,64K |
| 2026-07-24 | KRW 7.940,00 | -6,92 % | KRW 8.500,00 | KRW 8.500,00 | KRW 7.850,00 | 102,87K |
| 2026-07-23 | KRW 8.530,00 | +4,66 % | KRW 8.340,00 | KRW 8.530,00 | KRW 8.150,00 | 78,21K |
| 2026-07-22 | KRW 8.150,00 | +3,69 % | KRW 8.140,00 | KRW 8.730,00 | KRW 8.040,00 | 167,20K |
| 2026-07-21 | KRW 7.860,00 | +4,11 % | KRW 7.550,00 | KRW 8.010,00 | KRW 7.270,00 | 111,61K |
| 2026-07-20 | KRW 7.550,00 | -4,07 % | KRW 7.870,00 | KRW 7.880,00 | KRW 7.450,00 | 94,29K |
| 2026-07-16 | KRW 7.870,00 | -7,08 % | KRW 8.300,00 | KRW 8.300,00 | KRW 7.840,00 | 74,62K |
| 2026-07-15 | KRW 8.470,00 | +7,22 % | KRW 8.000,00 | KRW 8.500,00 | KRW 8.000,00 | 87,56K |
| 2026-07-14 | KRW 7.900,00 | -4,82 % | KRW 8.010,00 | KRW 8.230,00 | KRW 7.590,00 | 161,36K |
| 2026-07-13 | KRW 8.300,00 | -9,59 % | KRW 9.280,00 | KRW 9.420,00 | KRW 8.300,00 | 168,60K |
| 2026-07-10 | KRW 9.180,00 | +3,49 % | KRW 8.830,00 | KRW 9.360,00 | KRW 8.820,00 | 89,15K |
| 2026-07-09 | KRW 8.870,00 | +1,95 % | KRW 8.700,00 | KRW 9.240,00 | KRW 8.590,00 | 118,67K |
| 2026-07-08 | KRW 8.700,00 | -5,23 % | KRW 8.800,00 | KRW 9.990,00 | KRW 8.660,00 | 141,22K |
| 2026-07-07 | KRW 9.180,00 | -3,57 % | KRW 9.330,00 | KRW 9.650,00 | KRW 8.870,00 | 119,46K |
| 2026-07-06 | KRW 9.520,00 | -2,06 % | KRW 9.730,00 | KRW 9.800,00 | KRW 9.200,00 | 75,51K |
| 2026-07-03 | KRW 9.720,00 | -2,21 % | KRW 9.940,00 | KRW 10.000,00 | KRW 9.150,00 | 169,13K |
| 2026-07-02 | KRW 9.940,00 | -5,24 % | KRW 10.250,00 | KRW 10.430,00 | KRW 9.800,00 | 151,22K |
| 2026-07-01 | KRW 10.490,00 | +1,16 % | KRW 10.500,00 | KRW 10.860,00 | KRW 10.240,00 | 129,03K |
| 2026-06-30 | KRW 10.370,00 | +0,68 % | KRW 10.610,00 | KRW 10.620,00 | KRW 9.940,00 | 165,89K |
| 2026-06-29 | KRW 10.300,00 | +17,31 % | KRW 8.780,00 | KRW 10.540,00 | KRW 8.780,00 | 379,04K |
| 2026-06-26 | KRW 8.780,00 | -9,48 % | KRW 9.690,00 | KRW 9.690,00 | KRW 8.600,00 | 280,19K |
| 2026-06-25 | KRW 9.700,00 | -3,00 % | KRW 10.030,00 | KRW 10.420,00 | KRW 9.600,00 | 167,42K |
| 2026-06-24 | KRW 10.000,00 | -1,19 % | KRW 10.000,00 | KRW 10.400,00 | KRW 9.900,00 | 160,17K |
| 2026-06-23 | KRW 10.120,00 | -8,50 % | KRW 11.000,00 | KRW 11.130,00 | KRW 10.040,00 | 188,80K |
| 2026-06-22 | KRW 11.060,00 | -2,12 % | KRW 11.300,00 | KRW 11.700,00 | KRW 10.900,00 | 135,42K |
| 2026-06-19 | KRW 11.300,00 | -6,61 % | KRW 12.100,00 | KRW 12.200,00 | KRW 11.110,00 | 225,54K |
| 2026-06-18 | KRW 12.100,00 | -7,42 % | KRW 12.830,00 | KRW 12.950,00 | KRW 12.100,00 | 197,60K |
| 2026-06-17 | KRW 13.070,00 | -6,44 % | KRW 13.770,00 | KRW 13.990,00 | KRW 12.920,00 | 289,05K |
| 2026-06-16 | KRW 13.970,00 | +3,25 % | KRW 13.620,00 | KRW 14.520,00 | KRW 12.660,00 | 747,37K |
| 2026-06-15 | KRW 13.530,00 | +11,36 % | KRW 12.790,00 | KRW 14.850,00 | KRW 12.550,00 | 1,36M |
| 2026-06-12 | KRW 12.150,00 | +18,19 % | KRW 10.600,00 | KRW 13.360,00 | KRW 10.590,00 | 1,16M |
| 2026-06-11 | KRW 10.280,00 | -0,29 % | KRW 10.000,00 | KRW 10.410,00 | KRW 9.870,00 | 172,97K |
| 2026-06-10 | KRW 10.310,00 | -3,10 % | KRW 10.500,00 | KRW 10.890,00 | KRW 9.940,00 | 158,37K |
| 2026-06-09 | KRW 10.640,00 | +5,35 % | KRW 10.210,00 | KRW 11.250,00 | KRW 10.210,00 | 140,01K |
| 2026-06-08 | KRW 10.100,00 | -9,98 % | KRW 10.430,00 | KRW 10.600,00 | KRW 9.800,00 | 290,18K |
| 2026-06-05 | KRW 11.220,00 | -5,48 % | KRW 12.000,00 | KRW 12.010,00 | KRW 10.810,00 | 243,92K |
| 2026-06-04 | KRW 11.870,00 | -0,50 % | KRW 11.920,00 | KRW 12.700,00 | KRW 11.720,00 | 169,33K |
| 2026-06-02 | KRW 11.930,00 | -1,32 % | KRW 12.210,00 | KRW 12.690,00 | KRW 11.600,00 | 336,17K |
| 2026-06-01 | KRW 12.090,00 | -4,35 % | KRW 12.640,00 | KRW 13.780,00 | KRW 12.070,00 | 590,01K |
| 2026-05-29 | KRW 12.640,00 | -2,09 % | KRW 13.040,00 | KRW 13.170,00 | KRW 12.010,00 | 271,01K |
| 2026-05-28 | KRW 12.910,00 | -3,87 % | KRW 13.990,00 | KRW 13.990,00 | KRW 12.390,00 | 265,34K |
| 2026-05-27 | KRW 13.430,00 | -8,45 % | KRW 14.680,00 | KRW 14.680,00 | KRW 13.400,00 | 310,99K |
| 2026-05-26 | KRW 14.670,00 | +4,56 % | KRW 14.600,00 | KRW 15.700,00 | KRW 14.280,00 | 519,32K |
| 2026-05-22 | KRW 14.030,00 | +9,44 % | KRW 13.390,00 | KRW 14.070,00 | KRW 13.220,00 | 298,10K |