SAMYANG NC Chem Corp. 482630
KRX · Südkorea · Prozessindustrie
KRW 15.670,00+340,00 (+2,22 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 15.330,00 | +8,80 % | KRW 13.980,00 | KRW 15.450,00 | KRW 13.850,00 | 632,95K |
| 2026-09-30 | KRW 14.090,00 | +1,37 % | KRW 14.050,00 | KRW 15.000,00 | KRW 13.870,00 | 327,59K |
| 2026-09-29 | KRW 13.900,00 | +1,46 % | KRW 13.580,00 | KRW 13.990,00 | KRW 13.390,00 | 161,96K |
| 2026-09-28 | KRW 13.700,00 | -2,00 % | KRW 13.950,00 | KRW 13.950,00 | KRW 13.390,00 | 163,95K |
| 2026-09-23 | KRW 13.980,00 | +1,82 % | KRW 13.990,00 | KRW 14.060,00 | KRW 13.750,00 | 133,44K |
| 2026-09-22 | KRW 13.730,00 | -0,58 % | KRW 13.920,00 | KRW 14.180,00 | KRW 13.540,00 | 117,47K |
| 2026-09-21 | KRW 13.810,00 | +5,02 % | KRW 13.150,00 | KRW 13.820,00 | KRW 13.000,00 | 146,64K |
| 2026-09-18 | KRW 13.150,00 | -1,65 % | KRW 13.410,00 | KRW 13.620,00 | KRW 13.110,00 | 83,74K |
| 2026-09-17 | KRW 13.370,00 | +3,08 % | KRW 12.970,00 | KRW 13.590,00 | KRW 12.860,00 | 104,80K |
| 2026-09-16 | KRW 12.970,00 | +6,57 % | KRW 12.200,00 | KRW 12.970,00 | KRW 11.960,00 | 97,38K |
| 2026-09-15 | KRW 12.170,00 | +1,16 % | KRW 11.900,00 | KRW 12.500,00 | KRW 11.820,00 | 75,04K |
| 2026-09-14 | KRW 12.030,00 | -2,35 % | KRW 12.210,00 | KRW 12.270,00 | KRW 11.870,00 | 54,98K |
| 2026-09-11 | KRW 12.320,00 | -2,61 % | KRW 12.500,00 | KRW 12.710,00 | KRW 12.220,00 | 68,57K |
| 2026-09-10 | KRW 12.650,00 | -1,09 % | KRW 12.720,00 | KRW 12.910,00 | KRW 12.360,00 | 73,03K |
| 2026-09-09 | KRW 12.790,00 | +5,27 % | KRW 12.140,00 | KRW 13.150,00 | KRW 12.140,00 | 228,43K |
| 2026-09-08 | KRW 12.150,00 | -3,95 % | KRW 12.650,00 | KRW 12.750,00 | KRW 12.140,00 | 95,13K |
| 2026-09-07 | KRW 12.650,00 | -0,08 % | KRW 13.000,00 | KRW 13.200,00 | KRW 12.590,00 | 99,23K |
| 2026-09-04 | KRW 12.660,00 | +3,77 % | KRW 12.340,00 | KRW 12.870,00 | KRW 12.100,00 | 117,98K |
| 2026-09-03 | KRW 12.200,00 | -3,17 % | KRW 13.300,00 | KRW 13.310,00 | KRW 12.010,00 | 110,91K |
| 2026-09-02 | KRW 12.600,00 | -2,93 % | KRW 12.700,00 | KRW 13.020,00 | KRW 12.440,00 | 52,26K |
| 2026-09-01 | KRW 12.980,00 | -1,07 % | KRW 12.990,00 | KRW 13.190,00 | KRW 12.830,00 | 40,20K |
| 2026-08-31 | KRW 13.120,00 | -0,98 % | KRW 13.040,00 | KRW 13.220,00 | KRW 12.420,00 | 98,23K |
| 2026-08-28 | KRW 13.250,00 | -1,92 % | KRW 13.490,00 | KRW 13.650,00 | KRW 13.020,00 | 84,44K |
| 2026-08-27 | KRW 13.510,00 | -0,22 % | KRW 13.700,00 | KRW 13.840,00 | KRW 13.400,00 | 62,83K |
| 2026-08-26 | KRW 13.540,00 | -1,17 % | KRW 13.700,00 | KRW 13.970,00 | KRW 13.080,00 | 122,32K |
| 2026-08-25 | KRW 13.700,00 | +4,18 % | KRW 13.100,00 | KRW 13.730,00 | KRW 12.520,00 | 92,94K |
| 2026-08-24 | KRW 13.150,00 | +0,84 % | KRW 13.040,00 | KRW 13.540,00 | KRW 13.000,00 | 72,38K |
| 2026-08-21 | KRW 13.040,00 | -4,12 % | KRW 13.470,00 | KRW 13.480,00 | KRW 12.770,00 | 76,56K |
| 2026-08-20 | KRW 13.600,00 | +1,04 % | KRW 13.670,00 | KRW 14.040,00 | KRW 13.550,00 | 103,41K |
| 2026-08-19 | KRW 13.460,00 | -3,17 % | KRW 13.430,00 | KRW 14.100,00 | KRW 13.200,00 | 145,43K |
| 2026-08-18 | KRW 13.900,00 | -6,08 % | KRW 14.800,00 | KRW 14.960,00 | KRW 13.900,00 | 159,72K |
| 2026-08-14 | KRW 14.800,00 | +2,71 % | KRW 14.340,00 | KRW 14.830,00 | KRW 13.900,00 | 260,27K |
| 2026-08-13 | KRW 14.410,00 | -8,22 % | KRW 15.700,00 | KRW 15.900,00 | KRW 14.080,00 | 445,31K |
| 2026-08-12 | KRW 15.700,00 | +6,80 % | KRW 14.950,00 | KRW 15.830,00 | KRW 14.550,00 | 214,43K |
| 2026-08-11 | KRW 14.700,00 | -1,34 % | KRW 14.900,00 | KRW 15.340,00 | KRW 14.350,00 | 137,02K |
| 2026-08-10 | KRW 14.900,00 | +14,35 % | KRW 13.200,00 | KRW 15.240,00 | KRW 13.050,00 | 326,72K |
| 2026-08-07 | KRW 13.030,00 | +1,48 % | KRW 13.000,00 | KRW 13.570,00 | KRW 12.620,00 | 290,81K |
| 2026-08-06 | KRW 12.840,00 | 0,00 % | KRW 12.820,00 | KRW 13.210,00 | KRW 12.480,00 | 101,23K |
| 2026-08-05 | KRW 12.840,00 | -0,39 % | KRW 13.100,00 | KRW 13.350,00 | KRW 12.640,00 | 123,60K |
| 2026-08-04 | KRW 12.890,00 | +6,53 % | KRW 12.260,00 | KRW 12.890,00 | KRW 11.680,00 | 291,98K |
| 2026-08-03 | KRW 12.100,00 | -0,66 % | KRW 12.300,00 | KRW 12.800,00 | KRW 11.880,00 | 102,40K |
| 2026-07-31 | KRW 12.180,00 | +29,99 % | KRW 10.140,00 | KRW 12.180,00 | KRW 10.140,00 | 388,69K |
| 2026-07-30 | KRW 9.370,00 | -4,29 % | KRW 9.050,00 | KRW 10.060,00 | KRW 9.050,00 | 181,97K |
| 2026-07-29 | KRW 9.790,00 | -8,93 % | KRW 10.750,00 | KRW 11.400,00 | KRW 9.270,00 | 411,85K |
| 2026-07-28 | KRW 10.750,00 | -13,17 % | KRW 11.900,00 | KRW 12.010,00 | KRW 10.700,00 | 186,99K |
| 2026-07-27 | KRW 12.380,00 | +4,21 % | KRW 12.060,00 | KRW 12.740,00 | KRW 12.060,00 | 110,95K |
| 2026-07-24 | KRW 11.880,00 | -9,79 % | KRW 13.090,00 | KRW 13.110,00 | KRW 11.840,00 | 194,70K |
| 2026-07-23 | KRW 13.170,00 | +4,52 % | KRW 12.600,00 | KRW 13.290,00 | KRW 12.600,00 | 117,17K |
| 2026-07-22 | KRW 12.600,00 | +2,02 % | KRW 12.800,00 | KRW 13.230,00 | KRW 12.540,00 | 183,86K |
| 2026-07-21 | KRW 12.350,00 | -0,08 % | KRW 12.250,00 | KRW 12.570,00 | KRW 11.870,00 | 110,37K |
| 2026-07-20 | KRW 12.360,00 | -7,42 % | KRW 12.810,00 | KRW 13.230,00 | KRW 12.200,00 | 117,53K |
| 2026-07-16 | KRW 13.350,00 | -7,87 % | KRW 13.900,00 | KRW 13.900,00 | KRW 13.150,00 | 144,88K |
| 2026-07-15 | KRW 14.490,00 | +4,85 % | KRW 14.210,00 | KRW 14.770,00 | KRW 14.210,00 | 155,34K |
| 2026-07-14 | KRW 13.820,00 | -0,22 % | KRW 13.540,00 | KRW 14.240,00 | KRW 12.820,00 | 192,13K |
| 2026-07-13 | KRW 13.850,00 | -4,61 % | KRW 14.650,00 | KRW 15.240,00 | KRW 13.700,00 | 172,01K |
| 2026-07-10 | KRW 14.520,00 | +11,35 % | KRW 13.590,00 | KRW 14.590,00 | KRW 13.310,00 | 163,53K |
| 2026-07-09 | KRW 13.040,00 | +3,57 % | KRW 12.640,00 | KRW 13.380,00 | KRW 12.550,00 | 201,50K |
| 2026-07-08 | KRW 12.590,00 | -8,90 % | KRW 13.240,00 | KRW 13.590,00 | KRW 12.490,00 | 255,75K |
| 2026-07-07 | KRW 13.820,00 | -6,75 % | KRW 14.760,00 | KRW 15.050,00 | KRW 13.290,00 | 242,44K |
| 2026-07-06 | KRW 14.820,00 | -3,70 % | KRW 15.390,00 | KRW 15.570,00 | KRW 14.280,00 | 219,23K |
| 2026-07-03 | KRW 15.390,00 | +1,72 % | KRW 15.280,00 | KRW 15.640,00 | KRW 14.220,00 | 258,34K |
| 2026-07-02 | KRW 15.130,00 | -15,14 % | KRW 17.020,00 | KRW 17.060,00 | KRW 15.130,00 | 337,36K |
| 2026-07-01 | KRW 17.830,00 | +2,18 % | KRW 17.640,00 | KRW 18.380,00 | KRW 16.840,00 | 342,52K |
| 2026-06-30 | KRW 17.450,00 | +2,35 % | KRW 17.070,00 | KRW 18.350,00 | KRW 16.990,00 | 311,80K |
| 2026-06-29 | KRW 17.050,00 | -0,18 % | KRW 17.070,00 | KRW 17.620,00 | KRW 16.260,00 | 329,00K |
| 2026-06-26 | KRW 17.080,00 | -3,12 % | KRW 17.580,00 | KRW 17.850,00 | KRW 16.330,00 | 341,71K |
| 2026-06-25 | KRW 17.630,00 | -8,13 % | KRW 19.770,00 | KRW 20.200,00 | KRW 17.550,00 | 412,33K |
| 2026-06-24 | KRW 19.190,00 | +6,26 % | KRW 18.060,00 | KRW 20.700,00 | KRW 18.060,00 | 676,80K |
| 2026-06-23 | KRW 18.060,00 | -12,12 % | KRW 20.550,00 | KRW 20.800,00 | KRW 18.060,00 | 638,97K |
| 2026-06-22 | KRW 20.550,00 | +5,82 % | KRW 19.420,00 | KRW 21.600,00 | KRW 18.690,00 | 1,30M |
| 2026-06-19 | KRW 19.420,00 | +2,21 % | KRW 19.020,00 | KRW 20.200,00 | KRW 18.100,00 | 940,60K |
| 2026-06-18 | KRW 19.000,00 | +0,58 % | KRW 19.090,00 | KRW 20.300,00 | KRW 18.410,00 | 590,67K |
| 2026-06-17 | KRW 18.890,00 | +4,54 % | KRW 18.000,00 | KRW 19.450,00 | KRW 17.650,00 | 517,22K |
| 2026-06-16 | KRW 18.070,00 | +3,55 % | KRW 18.250,00 | KRW 18.700,00 | KRW 17.480,00 | 699,03K |
| 2026-06-15 | KRW 17.450,00 | +0,29 % | KRW 18.320,00 | KRW 18.390,00 | KRW 17.080,00 | 334,84K |
| 2026-06-12 | KRW 17.400,00 | +12,62 % | KRW 16.380,00 | KRW 18.620,00 | KRW 15.600,00 | 673,83K |
| 2026-06-11 | KRW 15.450,00 | +6,33 % | KRW 14.170,00 | KRW 15.570,00 | KRW 13.800,00 | 351,57K |
| 2026-06-10 | KRW 14.530,00 | -5,22 % | KRW 15.170,00 | KRW 15.650,00 | KRW 14.040,00 | 99 |
| 2026-06-09 | KRW 15.330,00 | +16,31 % | KRW 13.380,00 | KRW 15.470,00 | KRW 13.380,00 | 546,42K |
| 2026-06-08 | KRW 13.180,00 | -8,91 % | KRW 13.280,00 | KRW 15.000,00 | KRW 13.010,00 | 223,42K |
| 2026-06-05 | KRW 14.470,00 | -7,89 % | KRW 15.240,00 | KRW 15.240,00 | KRW 14.200,00 | 392,36K |
| 2026-06-04 | KRW 15.710,00 | +6,15 % | KRW 15.050,00 | KRW 16.410,00 | KRW 14.920,00 | 415,89K |
| 2026-06-02 | KRW 14.800,00 | -1,99 % | KRW 15.160,00 | KRW 15.160,00 | KRW 14.100,00 | 271,43K |
| 2026-06-01 | KRW 15.100,00 | -4,19 % | KRW 15.800,00 | KRW 16.040,00 | KRW 14.810,00 | 419,24K |
| 2026-05-29 | KRW 15.760,00 | -7,46 % | KRW 17.500,00 | KRW 17.500,00 | KRW 15.100,00 | 633,95K |
| 2026-05-28 | KRW 17.030,00 | -10,32 % | KRW 19.200,00 | KRW 19.200,00 | KRW 16.420,00 | 591,19K |
| 2026-05-27 | KRW 18.990,00 | -14,84 % | KRW 22.650,00 | KRW 23.050,00 | KRW 18.840,00 | 655,13K |
| 2026-05-26 | KRW 22.300,00 | -0,22 % | KRW 22.800,00 | KRW 23.150,00 | KRW 21.700,00 | 473,23K |
| 2026-05-22 | KRW 22.350,00 | +0,22 % | KRW 22.200,00 | KRW 22.800,00 | KRW 21.450,00 | 588,27K |
| 2026-05-21 | KRW 22.300,00 | +17,62 % | KRW 19.680,00 | KRW 22.700,00 | KRW 19.680,00 | 851,09K |