Stradvision Inc. 475040
KRX · Südkorea · Technologiedienstleistungen
KRW 3.005,00-15,00 (-0,50 %)
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 3.005,00 | -0,50 % | KRW 3.005,00 | KRW 3.045,00 | KRW 2.975,00 | 238,80K |
| 2026-10-01 | KRW 3.020,00 | +2,37 % | KRW 2.960,00 | KRW 3.020,00 | KRW 2.915,00 | 203,33K |
| 2026-09-30 | KRW 2.950,00 | -1,83 % | KRW 3.005,00 | KRW 3.050,00 | KRW 2.945,00 | 298,00K |
| 2026-09-29 | KRW 3.005,00 | -4,75 % | KRW 3.100,00 | KRW 3.195,00 |
| KRW 2.985,00 |
| 377,38K |
| 2026-09-28 | KRW 3.155,00 | +2,44 % | KRW 3.100,00 | KRW 3.230,00 | KRW 3.090,00 | 377,95K |
| 2026-09-23 | KRW 3.080,00 | -1,28 % | KRW 3.145,00 | KRW 3.170,00 | KRW 3.045,00 | 322,50K |
| 2026-09-22 | KRW 3.120,00 | -2,19 % | KRW 3.225,00 | KRW 3.315,00 | KRW 3.095,00 | 695,56K |
| 2026-09-21 | KRW 3.190,00 | -4,49 % | KRW 3.330,00 | KRW 3.375,00 | KRW 3.185,00 | 566,62K |
| 2026-09-18 | KRW 3.340,00 | -2,20 % | KRW 3.445,00 | KRW 3.550,00 | KRW 3.335,00 | 680,69K |
| 2026-09-17 | KRW 3.415,00 | +0,44 % | KRW 3.410,00 | KRW 3.645,00 | KRW 3.300,00 | 1,66M |
| 2026-09-16 | KRW 3.400,00 | -2,44 % | KRW 3.500,00 | KRW 3.570,00 | KRW 3.345,00 | 664,76K |
| 2026-09-15 | KRW 3.485,00 | -2,79 % | KRW 3.585,00 | KRW 3.890,00 | KRW 3.430,00 | 2,53M |
| 2026-09-14 | KRW 3.585,00 | -5,53 % | KRW 3.730,00 | KRW 3.820,00 | KRW 3.535,00 | 1,35M |
| 2026-09-11 | KRW 3.795,00 | -0,39 % | KRW 3.730,00 | KRW 4.015,00 | KRW 3.700,00 | 4,52M |
| 2026-09-10 | KRW 3.810,00 | +14,59 % | KRW 3.330,00 | KRW 3.935,00 | KRW 3.300,00 | 13,06M |
| 2026-09-09 | KRW 3.325,00 | -0,75 % | KRW 3.400,00 | KRW 3.485,00 | KRW 3.245,00 | 2,38M |
| 2026-09-08 | KRW 3.350,00 | +19,22 % | KRW 2.820,00 | KRW 3.600,00 | KRW 2.785,00 | 10,80M |
| 2026-09-07 | KRW 2.810,00 | 0,00 % | KRW 2.835,00 | KRW 2.990,00 | KRW 2.760,00 | 578,92K |
| 2026-09-04 | KRW 2.810,00 | +0,72 % | KRW 2.835,00 | KRW 2.880,00 | KRW 2.735,00 | 424,54K |
| 2026-09-03 | KRW 2.790,00 | -4,45 % | KRW 2.940,00 | KRW 2.985,00 | KRW 2.790,00 | 341,07K |
| 2026-09-02 | KRW 2.920,00 | -5,04 % | KRW 3.030,00 | KRW 3.050,00 | KRW 2.915,00 | 363,04K |
| 2026-09-01 | KRW 3.075,00 | +0,65 % | KRW 3.045,00 | KRW 3.120,00 | KRW 3.030,00 | 281,63K |
| 2026-08-31 | KRW 3.055,00 | +0,66 % | KRW 3.030,00 | KRW 3.060,00 | KRW 2.925,00 | 248,79K |
| 2026-08-28 | KRW 3.035,00 | -0,33 % | KRW 3.050,00 | KRW 3.295,00 | KRW 3.010,00 | 739,41K |
| 2026-08-27 | KRW 3.045,00 | -0,16 % | KRW 3.070,00 | KRW 3.125,00 | KRW 3.005,00 | 384,94K |
| 2026-08-26 | KRW 3.050,00 | +1,50 % | KRW 3.050,00 | KRW 3.060,00 | KRW 2.935,00 | 341,20K |
| 2026-08-25 | KRW 3.005,00 | +0,50 % | KRW 2.955,00 | KRW 3.030,00 | KRW 2.810,00 | 428,85K |
| 2026-08-24 | KRW 2.990,00 | -4,47 % | KRW 3.115,00 | KRW 3.145,00 | KRW 2.975,00 | 463,20K |
| 2026-08-21 | KRW 3.130,00 | -2,95 % | KRW 3.225,00 | KRW 3.225,00 | KRW 3.050,00 | 530,23K |
| 2026-08-20 | KRW 3.225,00 | +4,37 % | KRW 3.135,00 | KRW 3.290,00 | KRW 3.075,00 | 977,23K |
| 2026-08-19 | KRW 3.090,00 | -2,68 % | KRW 3.110,00 | KRW 3.260,00 | KRW 3.040,00 | 620,04K |
| 2026-08-18 | KRW 3.175,00 | -3,50 % | KRW 3.295,00 | KRW 3.365,00 | KRW 3.160,00 | 530,18K |
| 2026-08-14 | KRW 3.290,00 | +0,30 % | KRW 3.320,00 | KRW 3.410,00 | KRW 3.220,00 | 762,19K |
| 2026-08-13 | KRW 3.280,00 | -0,61 % | KRW 3.310,00 | KRW 3.460,00 | KRW 3.265,00 | 1,20M |
| 2026-08-12 | KRW 3.300,00 | -4,90 % | KRW 3.395,00 | KRW 3.395,00 | KRW 3.235,00 | 1,24M |
| 2026-08-11 | KRW 3.470,00 | +1,61 % | KRW 3.350,00 | KRW 3.670,00 | KRW 3.315,00 | 3,68M |
| 2026-08-10 | KRW 3.415,00 | +11,24 % | KRW 3.100,00 | KRW 3.565,00 | KRW 3.090,00 | 5,94M |
| 2026-08-07 | KRW 3.070,00 | +0,99 % | KRW 3.080,00 | KRW 3.310,00 | KRW 2.950,00 | 3,32M |
| 2026-08-06 | KRW 3.040,00 | -2,72 % | KRW 3.150,00 | KRW 3.480,00 | KRW 3.010,00 | 3,27M |
| 2026-08-05 | KRW 3.125,00 | +6,11 % | KRW 2.960,00 | KRW 3.205,00 | KRW 2.910,00 | 1,46M |
| 2026-08-04 | KRW 2.945,00 | +9,89 % | KRW 2.740,00 | KRW 2.945,00 | KRW 2.740,00 | 1,21M |
| 2026-08-03 | KRW 2.680,00 | +5,10 % | KRW 2.530,00 | KRW 2.925,00 | KRW 2.520,00 | 2,04M |
| 2026-07-31 | KRW 2.550,00 | +5,15 % | KRW 2.565,00 | KRW 2.680,00 | KRW 2.485,00 | 2,27M |
| 2026-07-30 | KRW 2.425,00 | -7,62 % | KRW 2.420,00 | KRW 2.765,00 | KRW 2.410,00 | 2,03M |
| 2026-07-29 | KRW 2.625,00 | +0,38 % | KRW 2.695,00 | KRW 3.100,00 | KRW 2.530,00 | 5,24M |
| 2026-07-28 | KRW 2.615,00 | -14,12 % | KRW 3.000,00 | KRW 3.005,00 | KRW 2.600,00 | 1,06M |
| 2026-07-27 | KRW 3.045,00 | -2,87 % | KRW 3.180,00 | KRW 3.250,00 | KRW 3.035,00 | 576,79K |
| 2026-07-24 | KRW 3.135,00 | -12,92 % | KRW 3.500,00 | KRW 3.505,00 | KRW 3.130,00 | 1,15M |
| 2026-07-23 | KRW 3.600,00 | +15,57 % | KRW 3.595,00 | KRW 4.035,00 | KRW 3.575,00 | 5,31M |
| 2026-07-22 | KRW 3.115,00 | -2,04 % | KRW 3.250,00 | KRW 3.395,00 | KRW 3.115,00 | 982,59K |
| 2026-07-21 | KRW 3.180,00 | -1,09 % | KRW 3.210,00 | KRW 3.350,00 | KRW 3.175,00 | 892,12K |
| 2026-07-20 | KRW 3.215,00 | -2,43 % | KRW 3.200,00 | KRW 3.600,00 | KRW 3.155,00 | 1,72M |
| 2026-07-16 | KRW 3.295,00 | -8,60 % | KRW 3.610,00 | KRW 3.665,00 | KRW 3.285,00 | 1,40M |
| 2026-07-15 | KRW 3.605,00 | +4,95 % | KRW 3.570,00 | KRW 3.815,00 | KRW 3.535,00 | 1,51M |
| 2026-07-14 | KRW 3.435,00 | -7,91 % | KRW 3.705,00 | KRW 3.770,00 | KRW 3.285,00 | 2,07M |
| 2026-07-13 | KRW 3.730,00 | -16,83 % | KRW 4.530,00 | KRW 4.570,00 | KRW 3.700,00 | 2,97M |
| 2026-07-10 | KRW 4.485,00 | -0,22 % | KRW 4.545,00 | KRW 4.710,00 | KRW 4.485,00 | 2,30M |
| 2026-07-09 | KRW 4.495,00 | +0,78 % | KRW 4.440,00 | KRW 4.880,00 | KRW 4.405,00 | 4,62M |
| 2026-07-08 | KRW 4.460,00 | -1,00 % | KRW 4.500,00 | KRW 5.270,00 | KRW 4.420,00 | 14,09M |
| 2026-07-07 | KRW 4.505,00 | -8,34 % | KRW 4.770,00 | KRW 5.245,00 | KRW 4.340,00 | 10,98M |
| 2026-07-06 | KRW 4.915,00 | +7,31 % | KRW 4.800,00 | KRW 5.330,00 | KRW 4.325,00 | 14,78M |
| 2026-07-03 | KRW 4.580,00 | -0,76 % | KRW 4.670,00 | KRW 5.300,00 | KRW 4.245,00 | 14,00M |
| 2026-07-02 | KRW 4.615,00 | -20,98 % | KRW 5.820,00 | KRW 6.030,00 | KRW 4.560,00 | 10,20M |
| 2026-07-01 | KRW 5.840,00 | -18,89 % | KRW 6.300,00 | KRW 6.920,00 | KRW 5.560,00 | 18,62M |
| 2026-06-30 | KRW 7.200,00 | — | KRW 11.020,00 | KRW 11.080,00 | KRW 7.200,00 | 21,75M |