Deutsche Märkte öffnen in 1 Stunde 9 Minute

S&K Polytec Co., Ltd. (091340.KQ)

KOSDAQ - KOSDAQ Verzögerter Preis. Währung in KRW
Zur Watchlist hinzufügen
2.325,00+55,00 (+2,44%)
Ab 02:28PM KST. Markt geöffnet.
Zeitraum:
24. Apr. 2023 - 24. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in KRWDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Apr. 20242.275,002.410,002.265,002.325,002.325,0018.903
23. Apr. 20242.255,002.295,002.250,002.270,002.270,006.294
22. Apr. 20242.255,002.295,002.250,002.275,002.275,0017.701
19. Apr. 20242.290,002.315,002.155,002.255,002.255,0026.109
18. Apr. 20242.225,002.340,002.210,002.285,002.285,0044.309
17. Apr. 20242.240,002.265,002.220,002.230,002.230,0013.045
16. Apr. 20242.320,002.335,002.215,002.265,002.265,0044.570
15. Apr. 20242.355,002.420,002.335,002.335,002.335,0025.682
12. Apr. 20242.250,002.595,002.235,002.420,002.420,00241.879
11. Apr. 20242.250,002.255,002.205,002.255,002.255,0014.260
09. Apr. 20242.285,002.330,002.240,002.250,002.250,0046.964
08. Apr. 20242.360,002.360,002.280,002.330,002.330,0037.104
05. Apr. 20242.365,002.380,002.220,002.360,002.360,0058.492
04. Apr. 20242.340,002.385,002.330,002.380,002.380,0034.139
03. Apr. 20242.450,002.460,002.360,002.360,002.360,0037.247
02. Apr. 20242.440,002.490,002.435,002.435,002.435,0029.396
01. Apr. 20242.430,002.475,002.430,002.450,002.450,0021.766
29. März 20242.480,002.485,002.425,002.425,002.425,0018.850
28. März 20242.480,002.495,002.455,002.480,002.480,0010.331
27. März 20242.440,002.525,002.410,002.495,002.495,0014.981
26. März 20242.475,002.500,002.430,002.440,002.440,0045.118
25. März 20242.550,002.560,002.470,002.475,002.475,0036.896
22. März 20242.530,002.550,002.500,002.550,002.550,0032.155
21. März 20242.530,002.550,002.500,002.530,002.530,0026.740
20. März 20242.510,002.540,002.485,002.530,002.530,0014.280
19. März 20242.520,002.540,002.475,002.540,002.540,0021.796
18. März 20242.565,002.570,002.540,002.540,002.540,0018.958
15. März 20242.565,002.585,002.530,002.565,002.565,0013.462
14. März 20242.585,002.590,002.540,002.575,002.575,0022.434
13. März 20242.655,002.655,002.575,002.590,002.590,0025.686
12. März 20242.640,002.670,002.575,002.660,002.660,0056.073
11. März 20242.670,002.670,002.630,002.640,002.640,0011.391
08. März 20242.625,002.770,002.615,002.670,002.670,0041.947
07. März 20242.645,002.690,002.615,002.625,002.625,0017.690
06. März 20242.625,002.700,002.625,002.650,002.650,0014.078
05. März 20242.640,002.665,002.585,002.625,002.625,0019.805
04. März 20242.660,002.660,002.590,002.615,002.615,0025.054
29. Feb. 20242.605,002.720,002.605,002.660,002.660,0011.970
28. Feb. 20242.660,002.675,002.620,002.625,002.625,008.697
27. Feb. 20242.760,002.760,002.655,002.660,002.660,0012.728
26. Feb. 20242.820,002.820,002.715,002.745,002.745,0014.294
23. Feb. 20242.825,002.845,002.755,002.820,002.820,0028.645
22. Feb. 20242.665,002.885,002.650,002.825,002.825,0076.644
21. Feb. 20242.735,002.735,002.665,002.665,002.665,008.103
20. Feb. 20242.705,002.740,002.665,002.740,002.740,009.942
19. Feb. 20242.680,002.740,002.655,002.705,002.705,0019.331
16. Feb. 20242.615,002.700,002.605,002.695,002.695,0061.841
15. Feb. 20242.625,002.660,002.575,002.605,002.605,0042.221
14. Feb. 20242.610,002.630,002.580,002.625,002.625,0049.081
13. Feb. 20242.615,002.675,002.600,002.610,002.610,0051.385
08. Feb. 20242.655,002.685,002.625,002.625,002.625,0027.333
07. Feb. 20242.680,002.710,002.655,002.655,002.655,0017.805
06. Feb. 20242.670,002.720,002.660,002.680,002.680,0035.199
05. Feb. 20242.770,002.800,002.670,002.670,002.670,0063.085
02. Feb. 20242.800,002.805,002.765,002.770,002.770,0030.460
01. Feb. 20242.820,002.865,002.795,002.805,002.805,0024.805
31. Jan. 20242.910,002.950,002.835,002.835,002.835,0014.275
30. Jan. 20242.910,002.965,002.910,002.965,002.965,0023.639
29. Jan. 20242.885,002.965,002.870,002.930,002.930,0027.124
26. Jan. 20242.855,002.885,002.850,002.885,002.885,007.998
25. Jan. 20242.890,002.905,002.850,002.855,002.855,007.756
24. Jan. 20242.935,002.935,002.885,002.890,002.890,0011.859
23. Jan. 20242.940,002.945,002.865,002.935,002.935,0023.359
22. Jan. 20242.910,002.960,002.910,002.945,002.945,0012.585
19. Jan. 20242.865,002.920,002.850,002.910,002.910,0011.102
18. Jan. 2024------
17. Jan. 20242.880,002.930,002.855,002.880,002.880,0035.403
16. Jan. 20242.805,002.915,002.790,002.895,002.895,0039.601
15. Jan. 20242.890,002.920,002.725,002.805,002.805,0016.777
12. Jan. 20243.005,003.005,002.885,002.895,002.895,0019.864
11. Jan. 20243.025,003.055,002.995,003.005,003.005,0017.007
10. Jan. 20243.040,003.075,003.040,003.040,003.040,0016.114
09. Jan. 20242.995,003.080,002.995,003.040,003.040,0041.521
08. Jan. 20242.960,003.015,002.955,002.995,002.995,0021.014
05. Jan. 20243.020,003.020,002.890,002.930,002.930,0015.192
04. Jan. 20243.010,003.020,002.875,003.020,003.020,0028.093
03. Jan. 20242.940,003.110,002.940,003.010,003.010,0071.510
02. Jan. 20242.975,003.020,002.930,002.940,002.940,0029.163
28. Dez. 20232.920,002.990,002.905,002.975,002.975,0055.639
27. Dez. 20232.800,002.920,002.800,002.920,002.920,0040.435
26. Dez. 20232.800,002.850,002.775,002.800,002.800,0011.266
22. Dez. 20232.775,002.805,002.750,002.800,002.800,0015.074
21. Dez. 20232.845,002.865,002.775,002.775,002.775,0022.988
20. Dez. 20232.845,002.905,002.840,002.845,002.845,0025.832
19. Dez. 20232.810,002.870,002.765,002.840,002.840,0020.464
18. Dez. 20232.765,002.805,002.765,002.780,002.780,0014.015
15. Dez. 20232.795,002.805,002.700,002.765,002.765,0022.062
14. Dez. 20232.800,002.845,002.765,002.775,002.775,0015.007
13. Dez. 20232.880,002.880,002.800,002.800,002.800,0031.191
12. Dez. 20232.815,002.840,002.815,002.830,002.830,0014.284
11. Dez. 20232.765,002.840,002.765,002.815,002.815,0025.472
08. Dez. 20232.770,002.835,002.750,002.760,002.760,0031.764
07. Dez. 20232.700,002.825,002.695,002.780,002.780,0043.796
06. Dez. 20232.660,002.820,002.625,002.715,002.715,0092.833
05. Dez. 20232.750,002.800,002.645,002.645,002.645,00136.143
04. Dez. 20233.030,003.600,002.715,002.725,002.725,004.312.571
01. Dez. 20232.890,002.985,002.885,002.960,002.960,0043.695
30. Nov. 20232.865,002.920,002.860,002.860,002.860,004.405
29. Nov. 20232.980,002.980,002.850,002.850,002.850,009.210
28. Nov. 20232.990,003.020,002.935,002.980,002.980,008.840
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...