Samyang Comtech Co. Ltd. 484590
KRX · Südkorea · Elektronische Technologie
KRW 7.250,00+190,00 (+2,69 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 7.060,00 | -3,02 % | KRW 7.270,00 | KRW 7.330,00 | KRW 6.960,00 | 234,49K |
| 2026-09-29 | KRW 7.280,00 | +0,14 % | KRW 7.150,00 | KRW 7.570,00 | KRW 7.060,00 | 371,12K |
| 2026-09-28 | KRW 7.270,00 | +9,65 % | KRW 6.640,00 | KRW 7.690,00 | KRW 6.630,00 | 836,89K |
| 2026-09-23 | KRW 6.630,00 | +2,31 % | KRW 6.500,00 | KRW 6.800,00 | KRW 6.460,00 | 123,67K |
| 2026-09-22 | KRW 6.480,00 | -0,31 % | KRW 6.500,00 | KRW 6.580,00 | KRW 6.450,00 | 64,41K |
| 2026-09-21 | KRW 6.500,00 | -1,96 % | KRW 6.700,00 | KRW 6.700,00 | KRW 6.450,00 | 159,97K |
| 2026-09-18 | KRW 6.630,00 | -1,19 % | KRW 6.830,00 | KRW 6.830,00 | KRW 6.410,00 | 107,82K |
| 2026-09-17 | KRW 6.710,00 | +2,60 % | KRW 6.540,00 | KRW 6.850,00 | KRW 6.490,00 | 138,51K |
| 2026-09-16 | KRW 6.540,00 | -1,06 % | KRW 6.710,00 | KRW 6.710,00 | KRW 6.530,00 | 82,67K |
| 2026-09-15 | KRW 6.610,00 | -3,08 % | KRW 6.820,00 | KRW 6.860,00 | KRW 6.550,00 | 142,25K |
| 2026-09-14 | KRW 6.820,00 | +0,29 % | KRW 6.740,00 | KRW 7.000,00 | KRW 6.660,00 | 155,94K |
| 2026-09-11 | KRW 6.800,00 | -1,45 % | KRW 6.860,00 | KRW 6.960,00 | KRW 6.760,00 | 86,77K |
| 2026-09-10 | KRW 6.900,00 | +0,58 % | KRW 6.870,00 | KRW 6.960,00 | KRW 6.700,00 | 104,37K |
| 2026-09-09 | KRW 6.860,00 | +2,39 % | KRW 6.760,00 | KRW 6.970,00 | KRW 6.730,00 | 139,96K |
| 2026-09-08 | KRW 6.700,00 | -1,62 % | KRW 6.820,00 | KRW 6.920,00 | KRW 6.700,00 | 116,09K |
| 2026-09-07 | KRW 6.810,00 | 0,00 % | KRW 6.850,00 | KRW 7.040,00 | KRW 6.760,00 | 179,89K |
| 2026-09-04 | KRW 6.810,00 | +4,45 % | KRW 6.580,00 | KRW 7.190,00 | KRW 6.530,00 | 332,74K |
| 2026-09-03 | KRW 6.520,00 | +0,46 % | KRW 6.500,00 | KRW 6.660,00 | KRW 6.400,00 | 88,58K |
| 2026-09-02 | KRW 6.490,00 | -3,13 % | KRW 6.640,00 | KRW 6.680,00 | KRW 6.490,00 | 73,26K |
| 2026-09-01 | KRW 6.700,00 | -2,62 % | KRW 6.880,00 | KRW 7.010,00 | KRW 6.540,00 | 130,99K |
| 2026-08-31 | KRW 6.880,00 | -1,15 % | KRW 6.960,00 | KRW 6.960,00 | KRW 6.670,00 | 161,83K |
| 2026-08-28 | KRW 6.960,00 | +5,78 % | KRW 6.580,00 | KRW 7.150,00 | KRW 6.380,00 | 378,30K |
| 2026-08-27 | KRW 6.580,00 | +3,46 % | KRW 6.420,00 | KRW 6.710,00 | KRW 6.340,00 | 211,17K |
| 2026-08-26 | KRW 6.360,00 | -0,78 % | KRW 6.410,00 | KRW 6.470,00 | KRW 6.210,00 | 90,84K |
| 2026-08-25 | KRW 6.410,00 | +5,78 % | KRW 5.960,00 | KRW 6.430,00 | KRW 5.850,00 | 140,07K |
| 2026-08-24 | KRW 6.060,00 | +1,68 % | KRW 6.050,00 | KRW 6.230,00 | KRW 6.020,00 | 82,24K |
| 2026-08-21 | KRW 5.960,00 | -5,70 % | KRW 6.230,00 | KRW 6.230,00 | KRW 5.920,00 | 133,84K |
| 2026-08-20 | KRW 6.320,00 | +0,48 % | KRW 6.400,00 | KRW 6.450,00 | KRW 6.270,00 | 111,83K |
| 2026-08-19 | KRW 6.290,00 | -3,53 % | KRW 6.530,00 | KRW 6.610,00 | KRW 6.270,00 | 176,10K |
| 2026-08-18 | KRW 6.520,00 | -2,69 % | KRW 6.750,00 | KRW 6.770,00 | KRW 6.500,00 | 154,36K |
| 2026-08-14 | KRW 6.700,00 | -0,89 % | KRW 6.820,00 | KRW 6.920,00 | KRW 6.600,00 | 169,44K |
| 2026-08-13 | KRW 6.760,00 | +2,11 % | KRW 6.630,00 | KRW 7.140,00 | KRW 6.550,00 | 451,55K |
| 2026-08-12 | KRW 6.620,00 | +1,53 % | KRW 6.640,00 | KRW 6.700,00 | KRW 6.450,00 | 98,96K |
| 2026-08-11 | KRW 6.520,00 | -0,61 % | KRW 6.530,00 | KRW 6.600,00 | KRW 6.410,00 | 87,92K |
| 2026-08-10 | KRW 6.560,00 | +4,29 % | KRW 6.340,00 | KRW 6.640,00 | KRW 6.340,00 | 152,44K |
| 2026-08-07 | KRW 6.290,00 | -1,26 % | KRW 6.380,00 | KRW 6.570,00 | KRW 6.150,00 | 91,71K |
| 2026-08-06 | KRW 6.370,00 | -2,45 % | KRW 6.620,00 | KRW 6.710,00 | KRW 6.290,00 | 156,30K |
| 2026-08-05 | KRW 6.530,00 | +5,32 % | KRW 6.290,00 | KRW 6.650,00 | KRW 6.210,00 | 166,74K |
| 2026-08-04 | KRW 6.200,00 | +8,77 % | KRW 5.760,00 | KRW 6.230,00 | KRW 5.760,00 | 208,91K |
| 2026-08-03 | KRW 5.700,00 | -0,87 % | KRW 5.700,00 | KRW 5.950,00 | KRW 5.470,00 | 128,87K |
| 2026-07-31 | KRW 5.750,00 | +8,70 % | KRW 5.380,00 | KRW 5.770,00 | KRW 5.370,00 | 203,03K |
| 2026-07-30 | KRW 5.290,00 | +1,34 % | KRW 4.710,00 | KRW 5.710,00 | KRW 4.710,00 | 450,47K |
| 2026-07-29 | KRW 5.220,00 | -7,94 % | KRW 5.610,00 | KRW 5.720,00 | KRW 5.110,00 | 272,35K |
| 2026-07-28 | KRW 5.670,00 | -7,35 % | KRW 5.900,00 | KRW 6.000,00 | KRW 5.600,00 | 279,91K |
| 2026-07-27 | KRW 6.120,00 | -4,97 % | KRW 6.450,00 | KRW 6.480,00 | KRW 6.040,00 | 184,29K |
| 2026-07-24 | KRW 6.440,00 | -0,31 % | KRW 6.520,00 | KRW 6.720,00 | KRW 6.310,00 | 269,51K |
| 2026-07-23 | KRW 6.460,00 | +6,78 % | KRW 6.100,00 | KRW 6.490,00 | KRW 6.090,00 | 163,69K |
| 2026-07-22 | KRW 6.050,00 | +2,02 % | KRW 5.990,00 | KRW 6.250,00 | KRW 5.990,00 | 154,94K |
| 2026-07-21 | KRW 5.930,00 | +0,34 % | KRW 5.870,00 | KRW 5.990,00 | KRW 5.730,00 | 119,52K |
| 2026-07-20 | KRW 5.910,00 | -3,43 % | KRW 6.070,00 | KRW 6.130,00 | KRW 5.870,00 | 149,57K |
| 2026-07-16 | KRW 6.120,00 | -1,13 % | KRW 6.180,00 | KRW 6.270,00 | KRW 6.000,00 | 130,42K |
| 2026-07-15 | KRW 6.190,00 | +7,84 % | KRW 5.850,00 | KRW 6.330,00 | KRW 5.820,00 | 258,19K |
| 2026-07-14 | KRW 5.740,00 | -5,28 % | KRW 5.970,00 | KRW 6.060,00 | KRW 5.600,00 | 326,50K |
| 2026-07-13 | KRW 6.060,00 | -4,72 % | KRW 6.320,00 | KRW 6.600,00 | KRW 6.030,00 | 232,39K |
| 2026-07-10 | KRW 6.360,00 | +9,28 % | KRW 5.830,00 | KRW 6.400,00 | KRW 5.830,00 | 257,61K |
| 2026-07-09 | KRW 5.820,00 | -1,69 % | KRW 5.920,00 | KRW 6.140,00 | KRW 5.800,00 | 328,70K |
| 2026-07-08 | KRW 5.920,00 | -8,50 % | KRW 6.400,00 | KRW 6.470,00 | KRW 5.890,00 | 378,80K |
| 2026-07-07 | KRW 6.470,00 | -4,29 % | KRW 6.740,00 | KRW 6.750,00 | KRW 6.380,00 | 279,81K |
| 2026-07-06 | KRW 6.760,00 | -7,90 % | KRW 7.340,00 | KRW 7.470,00 | KRW 6.640,00 | 471,21K |
| 2026-07-03 | KRW 7.340,00 | +1,24 % | KRW 7.280,00 | KRW 7.420,00 | KRW 6.990,00 | 111,97K |
| 2026-07-02 | KRW 7.250,00 | -5,84 % | KRW 7.600,00 | KRW 7.750,00 | KRW 7.250,00 | 231,99K |
| 2026-07-01 | KRW 7.700,00 | +10,32 % | KRW 7.110,00 | KRW 7.850,00 | KRW 6.620,00 | 444,36K |
| 2026-06-30 | KRW 6.980,00 | -2,65 % | KRW 7.140,00 | KRW 7.250,00 | KRW 6.970,00 | 78,45K |
| 2026-06-29 | KRW 7.170,00 | +9,97 % | KRW 6.430,00 | KRW 7.250,00 | KRW 6.430,00 | 109,25K |
| 2026-06-26 | KRW 6.520,00 | -7,12 % | KRW 6.960,00 | KRW 7.040,00 | KRW 6.350,00 | 232,51K |
| 2026-06-25 | KRW 7.020,00 | -4,75 % | KRW 7.370,00 | KRW 7.500,00 | KRW 7.020,00 | 208,19K |
| 2026-06-24 | KRW 7.370,00 | -1,86 % | KRW 7.200,00 | KRW 7.570,00 | KRW 7.160,00 | 177,11K |
| 2026-06-23 | KRW 7.510,00 | -7,17 % | KRW 7.790,00 | KRW 7.990,00 | KRW 7.430,00 | 233,67K |
| 2026-06-22 | KRW 8.090,00 | -8,59 % | KRW 8.730,00 | KRW 8.730,00 | KRW 8.070,00 | 224,39K |
| 2026-06-19 | KRW 8.850,00 | -11,06 % | KRW 9.520,00 | KRW 9.530,00 | KRW 8.450,00 | 471,09K |
| 2026-06-18 | KRW 9.950,00 | +4,74 % | KRW 10.170,00 | KRW 10.310,00 | KRW 9.420,00 | 619,91K |
| 2026-06-17 | KRW 9.500,00 | +9,95 % | KRW 10.360,00 | KRW 10.360,00 | KRW 9.500,00 | 1,18M |
| 2026-06-16 | KRW 8.640,00 | +7,46 % | KRW 8.070,00 | KRW 9.220,00 | KRW 8.030,00 | 825,71K |
| 2026-06-15 | KRW 8.040,00 | +1,39 % | KRW 7.920,00 | KRW 8.140,00 | KRW 7.700,00 | 423,80K |
| 2026-06-12 | KRW 7.930,00 | +0,38 % | KRW 7.670,00 | KRW 8.080,00 | KRW 7.550,00 | 525,98K |
| 2026-06-11 | KRW 7.900,00 | +7,63 % | KRW 9.100,00 | KRW 9.150,00 | KRW 7.880,00 | 2,00M |
| 2026-06-10 | KRW 7.340,00 | +2,09 % | KRW 7.370,00 | KRW 7.400,00 | KRW 7.000,00 | 264,89K |
| 2026-06-09 | KRW 7.190,00 | -0,96 % | KRW 7.260,00 | KRW 7.500,00 | KRW 7.130,00 | 206,09K |
| 2026-06-08 | KRW 7.260,00 | -6,56 % | KRW 7.400,00 | KRW 7.600,00 | KRW 7.260,00 | 119,42K |
| 2026-06-05 | KRW 7.770,00 | -1,77 % | KRW 7.650,00 | KRW 7.810,00 | KRW 7.630,00 | 114,00K |
| 2026-06-04 | KRW 7.910,00 | +1,28 % | KRW 7.640,00 | KRW 8.180,00 | KRW 7.640,00 | 109,95K |
| 2026-06-02 | KRW 7.810,00 | -4,87 % | KRW 7.930,00 | KRW 8.440,00 | KRW 7.690,00 | 338,31K |
| 2026-06-01 | KRW 8.210,00 | -3,18 % | KRW 8.480,00 | KRW 8.680,00 | KRW 8.190,00 | 143,86K |
| 2026-05-29 | KRW 8.480,00 | -7,73 % | KRW 9.070,00 | KRW 9.180,00 | KRW 8.400,00 | 253,04K |
| 2026-05-28 | KRW 9.190,00 | -2,34 % | KRW 9.410,00 | KRW 9.430,00 | KRW 8.860,00 | 152,04K |
| 2026-05-27 | KRW 9.410,00 | -4,37 % | KRW 9.850,00 | KRW 9.850,00 | KRW 9.370,00 | 133,93K |
| 2026-05-26 | KRW 9.840,00 | -4,47 % | KRW 10.460,00 | KRW 10.470,00 | KRW 9.810,00 | 199,87K |
| 2026-05-22 | KRW 10.300,00 | +8,99 % | KRW 9.490,00 | KRW 10.340,00 | KRW 9.490,00 | 230,55K |
| 2026-05-21 | KRW 9.450,00 | -0,11 % | KRW 9.550,00 | KRW 9.790,00 | KRW 9.440,00 | 131,29K |
| 2026-05-20 | KRW 9.460,00 | -5,31 % | KRW 9.840,00 | KRW 9.940,00 | KRW 9.370,00 | 124,69K |