Deutsche Märkte geschlossen

System and Application Technologies Co., Ltd (060540.KQ)

KOSDAQ - KOSDAQ Verzögerter Preis. Währung in KRW
Zur Watchlist hinzufügen
2.195,00+25,00 (+1,15%)
Börsenschluss: 03:30PM KST
Zeitraum:
01. Mai 2023 - 01. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in KRWDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Apr. 20242.180,002.210,002.170,002.195,002.195,0074.328
29. Apr. 20242.150,002.185,002.150,002.170,002.170,0068.132
26. Apr. 20242.175,002.175,002.130,002.145,002.145,00112.418
25. Apr. 20242.175,002.200,002.160,002.160,002.160,00116.702
24. Apr. 20242.390,002.480,002.195,002.195,002.195,001.610.476
23. Apr. 20242.100,002.190,002.100,002.190,002.190,00225.056
22. Apr. 20242.120,002.145,002.085,002.110,002.110,00163.570
19. Apr. 20242.190,002.200,002.100,002.120,002.120,00157.323
18. Apr. 20242.115,002.210,002.105,002.190,002.190,00122.553
17. Apr. 20242.150,002.210,002.130,002.135,002.135,00165.814
16. Apr. 20242.275,002.295,002.150,002.150,002.150,00400.840
15. Apr. 20242.300,002.395,002.275,002.305,002.305,00275.077
12. Apr. 20242.250,002.405,002.235,002.325,002.325,00697.335
11. Apr. 20242.135,002.340,002.095,002.280,002.280,001.316.154
09. Apr. 20242.325,002.455,002.275,002.370,002.370,001.036.482
08. Apr. 20242.230,002.350,002.225,002.270,002.270,00444.666
05. Apr. 20242.260,002.280,002.205,002.205,002.205,00323.703
04. Apr. 20242.340,002.360,002.270,002.275,002.275,00478.845
03. Apr. 20242.340,002.420,002.310,002.420,002.420,00683.538
02. Apr. 20242.325,002.370,002.275,002.300,002.300,00408.350
01. Apr. 20242.440,002.475,002.325,002.340,002.340,00576.233
29. März 20242.405,002.495,002.400,002.465,002.465,00296.910
28. März 20242.450,002.480,002.395,002.420,002.420,00198.974
27. März 20242.415,002.470,002.395,002.450,002.450,00324.282
26. März 20242.420,002.440,002.375,002.410,002.410,00279.529
25. März 20242.405,002.455,002.390,002.435,002.435,00443.400
22. März 20242.410,002.425,002.365,002.375,002.375,00481.842
21. März 20242.320,002.590,002.305,002.525,002.525,001.413.403
20. März 20242.340,002.365,002.310,002.320,002.320,00151.093
19. März 20242.390,002.415,002.325,002.325,002.325,00371.330
18. März 20242.455,002.465,002.360,002.405,002.405,00409.008
15. März 20242.485,002.510,002.425,002.435,002.435,00190.994
14. März 20242.445,002.480,002.395,002.480,002.480,00282.184
13. März 20242.455,002.480,002.400,002.460,002.460,00319.331
12. März 20242.420,002.440,002.390,002.410,002.410,00233.668
11. März 20242.530,002.560,002.420,002.435,002.435,00484.170
08. März 20242.490,002.620,002.485,002.555,002.555,00336.259
07. März 20242.610,002.630,002.475,002.495,002.495,00569.634
06. März 20242.720,002.720,002.600,002.645,002.645,00394.416
05. März 20242.735,002.765,002.695,002.735,002.735,00378.475
04. März 20242.685,002.780,002.635,002.765,002.765,001.705.238
29. Feb. 20242.565,002.615,002.535,002.560,002.560,00196.617
28. Feb. 20242.605,002.650,002.550,002.575,002.575,00236.925
27. Feb. 20242.645,002.675,002.600,002.605,002.605,00212.200
26. Feb. 20242.575,002.715,002.550,002.665,002.665,00533.357
23. Feb. 20242.620,002.655,002.565,002.580,002.580,00172.280
22. Feb. 20242.575,002.655,002.565,002.640,002.640,00205.607
21. Feb. 20242.590,002.620,002.570,002.600,002.600,00149.826
20. Feb. 20242.560,002.625,002.560,002.595,002.595,00157.099
19. Feb. 20242.600,002.635,002.565,002.600,002.600,00177.671
16. Feb. 20242.540,002.580,002.495,002.580,002.580,00177.341
15. Feb. 20242.485,002.530,002.480,002.515,002.515,0073.242
14. Feb. 20242.500,002.500,002.455,002.500,002.500,0091.374
13. Feb. 20242.410,002.500,002.410,002.485,002.485,00138.390
08. Feb. 20242.415,002.440,002.395,002.405,002.405,0054.363
07. Feb. 20242.435,002.465,002.390,002.415,002.415,00142.226
06. Feb. 20242.455,002.485,002.380,002.450,002.450,00170.919
05. Feb. 20242.510,002.515,002.445,002.445,002.445,00115.761
02. Feb. 20242.500,002.540,002.460,002.480,002.480,00136.846
01. Feb. 20242.365,002.490,002.365,002.485,002.485,00281.231
31. Jan. 20242.460,002.495,002.320,002.380,002.380,00514.895
30. Jan. 20242.555,002.590,002.485,002.490,002.490,00244.136
29. Jan. 20242.590,002.610,002.555,002.560,002.560,00195.138
26. Jan. 20242.555,002.630,002.530,002.610,002.610,00174.590
25. Jan. 20242.530,002.585,002.495,002.555,002.555,00247.291
24. Jan. 20242.605,002.610,002.530,002.545,002.545,00209.149
23. Jan. 20242.665,002.735,002.565,002.580,002.580,00657.574
22. Jan. 20242.790,002.790,002.600,002.655,002.655,001.028.142
19. Jan. 20242.640,002.755,002.640,002.725,002.725,001.093.775
18. Jan. 20242.565,002.675,002.560,002.590,002.590,00591.520
17. Jan. 20242.605,002.635,002.550,002.575,002.575,00538.212
16. Jan. 20242.545,002.745,002.530,002.630,002.630,004.459.020
15. Jan. 20242.500,002.540,002.465,002.505,002.505,00161.236
12. Jan. 20242.580,002.600,002.515,002.515,002.515,00238.382
11. Jan. 20242.520,002.570,002.505,002.570,002.570,00183.711
10. Jan. 20242.530,002.560,002.505,002.515,002.515,00193.289
09. Jan. 20242.545,002.565,002.510,002.540,002.540,00191.143
08. Jan. 20242.525,002.545,002.500,002.530,002.530,00130.355
05. Jan. 20242.570,002.580,002.505,002.520,002.520,00444.913
04. Jan. 20242.630,002.665,002.565,002.565,002.565,00861.821
03. Jan. 20242.660,002.665,002.570,002.610,002.610,00618.145
02. Jan. 20242.665,002.680,002.625,002.680,002.680,00308.135
28. Dez. 20232.675,002.685,002.615,002.685,002.685,00633.592
27. Dez. 20232.670,002.795,002.645,002.685,002.685,002.327.936
27. Dez. 202350 Dividende
26. Dez. 20232.605,002.740,002.515,002.740,002.690,002.208.054
22. Dez. 20232.650,002.655,002.570,002.590,002.542,74974.384
21. Dez. 20232.725,002.750,002.585,002.655,002.606,552.100.381
20. Dez. 20232.820,002.845,002.735,002.745,002.694,911.566.338
19. Dez. 20232.945,002.985,002.800,002.820,002.768,543.381.458
18. Dez. 20233.080,003.105,002.925,003.000,002.945,265.664.819
15. Dez. 20232.740,003.510,002.695,003.460,003.396,8628.846.880
14. Dez. 20232.720,002.780,002.640,002.725,002.675,27722.274
13. Dez. 20232.700,002.730,002.630,002.695,002.645,82176.082
12. Dez. 20232.660,002.690,002.560,002.680,002.631,09318.243
11. Dez. 20232.655,002.680,002.610,002.655,002.606,55119.855
08. Dez. 20232.575,002.660,002.560,002.630,002.582,01209.072
07. Dez. 20232.680,002.690,002.560,002.580,002.532,92287.460
06. Dez. 20232.595,002.695,002.595,002.680,002.631,09279.714
05. Dez. 20232.865,002.865,002.585,002.620,002.572,191.060.310
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...