S-CHEM Co.,Ltd. 475660
KRX · Südkorea · Prozessindustrie
KRW 2.930,00+30,00 (+1,03 %)
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 2.930,00 | +1,03 % | KRW 3.030,00 | KRW 3.095,00 | KRW 2.915,00 | 9,57K |
| 2026-10-01 | KRW 2.900,00 | 0,00 % | KRW 2.900,00 | KRW 2.960,00 | KRW 2.885,00 | 14,27K |
| 2026-09-30 | KRW 2.900,00 | -6,45 % | KRW 3.100,00 | KRW 3.100,00 | KRW 2.795,00 | 29,42K |
| 2026-09-29 | KRW 3.100,00 | +3,16 % | KRW 3.005,00 | KRW 3.100,00 | KRW 2.900,00 | 28,18K |
| 2026-09-28 | KRW 3.005,00 | -3,22 % | KRW 3.160,00 | KRW 3.160,00 | KRW 2.960,00 | 49,48K |
| 2026-09-23 | KRW 3.105,00 | -2,36 % | KRW 3.240,00 | KRW 3.240,00 | KRW 3.085,00 | 4,07K |
| 2026-09-22 | KRW 3.180,00 | -2,45 % | KRW 3.265,00 | KRW 3.265,00 | KRW 3.090,00 | 29,96K |
| 2026-09-21 | KRW 3.260,00 | 0,00 % | KRW 3.275,00 | KRW 3.295,00 | KRW 3.070,00 | 2,93K |
| 2026-09-18 | KRW 3.260,00 | +1,56 % | KRW 3.225,00 | KRW 3.330,00 | KRW 3.190,00 | 700 |
| 2026-09-17 | KRW 3.210,00 | +0,31 % | KRW 3.230,00 | KRW 3.230,00 | KRW 3.125,00 | 1,10K |
| 2026-09-16 | KRW 3.200,00 | +1,11 % | KRW 3.230,00 | KRW 3.250,00 | KRW 3.115,00 | 848 |
| 2026-09-15 | KRW 3.165,00 | -1,25 % | KRW 3.205,00 | KRW 3.430,00 | KRW 3.135,00 | 2,99K |
| 2026-09-14 | KRW 3.205,00 | -2,14 % | KRW 3.275,00 | KRW 3.305,00 | KRW 3.190,00 | 4,97K |
| 2026-09-11 | KRW 3.275,00 | +0,46 % | KRW 3.260,00 | KRW 3.275,00 | KRW 3.150,00 | 11,02K |
| 2026-09-10 | KRW 3.260,00 | -1,21 % | KRW 3.265,00 | KRW 3.265,00 | KRW 3.185,00 | 2,40K |
| 2026-09-09 | KRW 3.300,00 | -0,45 % | KRW 3.245,00 | KRW 3.300,00 | KRW 3.160,00 | 26,88K |
| 2026-09-08 | KRW 3.315,00 | 0,00 % | KRW 3.260,00 | KRW 3.315,00 | KRW 3.210,00 | 13,04K |
| 2026-09-07 | KRW 3.315,00 | +0,45 % | KRW 3.330,00 | KRW 3.430,00 | KRW 3.220,00 | 1,45K |
| 2026-09-04 | KRW 3.300,00 | +0,76 % | KRW 3.275,00 | KRW 3.330,00 | KRW 3.215,00 | 1,55K |
| 2026-09-03 | KRW 3.275,00 | +1,39 % | KRW 3.230,00 | KRW 3.340,00 | KRW 3.165,00 | 7,34K |
| 2026-09-02 | KRW 3.230,00 | -5,28 % | KRW 3.385,00 | KRW 3.430,00 | KRW 3.230,00 | 2,30K |
| 2026-09-01 | KRW 3.410,00 | -0,29 % | KRW 3.405,00 | KRW 3.420,00 | KRW 3.320,00 | 3,45K |
| 2026-08-31 | KRW 3.420,00 | +1,79 % | KRW 3.360,00 | KRW 3.420,00 | KRW 3.320,00 | 3,08K |
| 2026-08-28 | KRW 3.360,00 | +4,84 % | KRW 3.260,00 | KRW 3.425,00 | KRW 3.260,00 | 2,27K |
| 2026-08-27 | KRW 3.205,00 | -1,54 % | KRW 3.275,00 | KRW 3.280,00 | KRW 3.190,00 | 2,06K |
| 2026-08-26 | KRW 3.255,00 | -1,96 % | KRW 3.320,00 | KRW 3.320,00 | KRW 3.205,00 | 2,12K |
| 2026-08-25 | KRW 3.320,00 | -0,90 % | KRW 3.315,00 | KRW 3.320,00 | KRW 3.250,00 | 1,12K |
| 2026-08-24 | KRW 3.350,00 | -1,33 % | KRW 3.260,00 | KRW 3.350,00 | KRW 3.250,00 | 2,21K |
| 2026-08-21 | KRW 3.395,00 | +0,15 % | KRW 3.430,00 | KRW 3.430,00 | KRW 3.295,00 | 5,81K |
| 2026-08-20 | KRW 3.390,00 | +1,35 % | KRW 3.335,00 | KRW 3.610,00 | KRW 3.330,00 | 1,99K |
| 2026-08-19 | KRW 3.345,00 | -3,46 % | KRW 3.465,00 | KRW 3.465,00 | KRW 3.260,00 | 2,33K |
| 2026-08-18 | KRW 3.465,00 | -0,29 % | KRW 3.475,00 | KRW 3.475,00 | KRW 3.270,00 | 5,66K |
| 2026-08-14 | KRW 3.475,00 | -3,47 % | KRW 3.600,00 | KRW 3.600,00 | KRW 3.445,00 | 8,10K |
| 2026-08-13 | KRW 3.600,00 | -4,13 % | KRW 3.725,00 | KRW 3.725,00 | KRW 3.595,00 | 2,77K |
| 2026-08-12 | KRW 3.755,00 | +5,33 % | KRW 3.565,00 | KRW 3.820,00 | KRW 3.550,00 | 2,64K |
| 2026-08-11 | KRW 3.565,00 | +0,99 % | KRW 3.565,00 | KRW 3.565,00 | KRW 3.485,00 | 1,70K |
| 2026-08-10 | KRW 3.530,00 | +5,06 % | KRW 3.390,00 | KRW 3.535,00 | KRW 3.390,00 | 8,31K |
| 2026-08-07 | KRW 3.360,00 | +0,15 % | KRW 3.420,00 | KRW 3.430,00 | KRW 3.290,00 | 10,59K |
| 2026-08-06 | KRW 3.355,00 | -1,03 % | KRW 3.405,00 | KRW 3.450,00 | KRW 3.260,00 | 4,59K |
| 2026-08-05 | KRW 3.390,00 | +1,35 % | KRW 3.350,00 | KRW 3.650,00 | KRW 3.300,00 | 2,00K |
| 2026-08-04 | KRW 3.345,00 | +2,76 % | KRW 3.260,00 | KRW 3.395,00 | KRW 3.165,00 | 4,59K |
| 2026-08-03 | KRW 3.255,00 | +0,15 % | KRW 3.155,00 | KRW 3.255,00 | KRW 3.035,00 | 4,29K |
| 2026-07-31 | KRW 3.250,00 | +5,52 % | KRW 3.080,00 | KRW 3.250,00 | KRW 3.020,00 | 4,97K |
| 2026-07-30 | KRW 3.080,00 | -1,60 % | KRW 3.055,00 | KRW 3.300,00 | KRW 2.800,00 | 3,99K |
| 2026-07-29 | KRW 3.130,00 | +3,99 % | KRW 3.140,00 | KRW 3.300,00 | KRW 2.750,00 | 31,94K |
| 2026-07-28 | KRW 3.010,00 | -9,75 % | KRW 3.395,00 | KRW 3.395,00 | KRW 3.005,00 | 9,07K |
| 2026-07-27 | KRW 3.335,00 | -1,91 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.195,00 | 13,39K |
| 2026-07-24 | KRW 3.400,00 | -1,59 % | KRW 3.490,00 | KRW 3.490,00 | KRW 3.315,00 | 15,52K |
| 2026-07-23 | KRW 3.455,00 | +1,32 % | KRW 3.410,00 | KRW 3.595,00 | KRW 3.410,00 | 8,65K |
| 2026-07-22 | KRW 3.410,00 | -1,30 % | KRW 3.455,00 | KRW 3.480,00 | KRW 3.375,00 | 4,48K |
| 2026-07-21 | KRW 3.455,00 | +2,98 % | KRW 3.350,00 | KRW 3.455,00 | KRW 3.325,00 | 774 |
| 2026-07-20 | KRW 3.355,00 | -2,19 % | KRW 3.400,00 | KRW 3.430,00 | KRW 3.200,00 | 5,12K |
| 2026-07-16 | KRW 3.430,00 | +1,93 % | KRW 3.410,00 | KRW 3.450,00 | KRW 3.315,00 | 7,89K |
| 2026-07-15 | KRW 3.365,00 | +0,75 % | KRW 3.315,00 | KRW 3.425,00 | KRW 3.285,00 | 5,33K |
| 2026-07-14 | KRW 3.340,00 | +2,30 % | KRW 3.265,00 | KRW 3.340,00 | KRW 3.125,00 | 14,55K |
| 2026-07-13 | KRW 3.265,00 | -5,22 % | KRW 3.480,00 | KRW 3.550,00 | KRW 3.250,00 | 10,81K |
| 2026-07-10 | KRW 3.445,00 | +0,73 % | KRW 3.850,00 | KRW 3.850,00 | KRW 3.420,00 | 2,87K |
| 2026-07-09 | KRW 3.420,00 | +0,59 % | KRW 3.390,00 | KRW 3.420,00 | KRW 3.200,00 | 4,88K |
| 2026-07-08 | KRW 3.400,00 | -10,05 % | KRW 3.695,00 | KRW 3.730,00 | KRW 3.390,00 | 8,48K |
| 2026-07-07 | KRW 3.780,00 | +5,15 % | KRW 3.685,00 | KRW 3.780,00 | KRW 3.500,00 | 5,78K |
| 2026-07-06 | KRW 3.595,00 | -8,99 % | KRW 3.950,00 | KRW 3.950,00 | KRW 3.530,00 | 26,61K |
| 2026-07-03 | KRW 3.950,00 | +5,90 % | KRW 3.730,00 | KRW 3.950,00 | KRW 3.630,00 | 10,89K |
| 2026-07-02 | KRW 3.730,00 | -6,05 % | KRW 4.090,00 | KRW 4.120,00 | KRW 3.600,00 | 16,10K |
| 2026-07-01 | KRW 3.970,00 | +10,43 % | KRW 3.575,00 | KRW 4.125,00 | KRW 3.500,00 | 43,37K |
| 2026-06-30 | KRW 3.595,00 | -0,83 % | KRW 3.600,00 | KRW 3.620,00 | KRW 3.330,00 | 21,80K |
| 2026-06-29 | KRW 3.625,00 | +2,69 % | KRW 3.520,00 | KRW 3.630,00 | KRW 3.405,00 | 23,75K |
| 2026-06-26 | KRW 3.530,00 | +3,37 % | KRW 3.150,00 | KRW 3.895,00 | KRW 3.150,00 | 9,43K |
| 2026-06-25 | KRW 3.415,00 | +2,71 % | KRW 3.335,00 | KRW 3.760,00 | KRW 3.270,00 | 24,16K |
| 2026-06-24 | KRW 3.325,00 | -3,76 % | KRW 3.430,00 | KRW 3.445,00 | KRW 3.310,00 | 9,67K |
| 2026-06-23 | KRW 3.455,00 | -0,86 % | KRW 3.485,00 | KRW 3.485,00 | KRW 3.300,00 | 18,04K |
| 2026-06-22 | KRW 3.485,00 | -4,52 % | KRW 3.650,00 | KRW 3.775,00 | KRW 3.350,00 | 29,55K |
| 2026-06-19 | KRW 3.650,00 | -2,41 % | KRW 3.740,00 | KRW 3.740,00 | KRW 3.370,00 | 54,89K |
| 2026-06-18 | KRW 3.740,00 | -6,50 % | KRW 4.050,00 | KRW 4.200,00 | KRW 3.700,00 | 32,45K |
| 2026-06-17 | KRW 4.000,00 | -3,96 % | KRW 4.165,00 | KRW 4.305,00 | KRW 3.950,00 | 37,63K |
| 2026-06-16 | KRW 4.165,00 | +5,71 % | KRW 3.995,00 | KRW 4.280,00 | KRW 3.940,00 | 22,67K |
| 2026-06-15 | KRW 3.940,00 | +1,16 % | KRW 3.900,00 | KRW 4.175,00 | KRW 3.890,00 | 54,60K |
| 2026-06-12 | KRW 3.895,00 | -6,37 % | KRW 4.240,00 | KRW 4.470,00 | KRW 3.800,00 | 76,95K |
| 2026-06-11 | KRW 4.160,00 | +4,13 % | KRW 3.995,00 | KRW 4.160,00 | KRW 3.795,00 | 24,98K |
| 2026-06-10 | KRW 3.995,00 | -1,24 % | KRW 4.045,00 | KRW 4.115,00 | KRW 3.800,00 | 26,97K |
| 2026-06-09 | KRW 4.045,00 | +1,25 % | KRW 3.995,00 | KRW 4.305,00 | KRW 3.950,00 | 52,39K |
| 2026-06-08 | KRW 3.995,00 | -9,92 % | KRW 4.380,00 | KRW 4.380,00 | KRW 3.990,00 | 36,91K |
| 2026-06-05 | KRW 4.435,00 | -2,31 % | KRW 4.400,00 | KRW 4.540,00 | KRW 4.170,00 | 19,62K |
| 2026-06-04 | KRW 4.540,00 | +8,10 % | KRW 4.400,00 | KRW 4.660,00 | KRW 4.125,00 | 29,14K |
| 2026-06-02 | KRW 4.200,00 | -12,95 % | KRW 4.850,00 | KRW 4.850,00 | KRW 4.145,00 | 74,02K |
| 2026-06-01 | KRW 4.825,00 | +13,80 % | KRW 4.240,00 | KRW 4.980,00 | KRW 4.200,00 | 104,27K |
| 2026-05-29 | KRW 4.240,00 | +2,17 % | KRW 4.200,00 | KRW 4.260,00 | KRW 4.045,00 | 23,98K |
| 2026-05-28 | KRW 4.150,00 | -2,35 % | KRW 4.260,00 | KRW 4.270,00 | KRW 4.040,00 | 9,76K |
| 2026-05-27 | KRW 4.250,00 | -1,62 % | KRW 4.385,00 | KRW 4.385,00 | KRW 4.000,00 | 19,69K |
| 2026-05-26 | KRW 4.320,00 | -5,68 % | KRW 4.580,00 | KRW 4.635,00 | KRW 4.300,00 | 31,96K |
| 2026-05-22 | KRW 4.580,00 | -1,51 % | KRW 4.650,00 | KRW 4.840,00 | KRW 4.520,00 | 30,96K |