Deutsche Märkte geschlossen

Seoam Machinery Industry Co.,Ltd. (100660.KQ)

KOSDAQ - KOSDAQ Verzögerter Preis. Währung in KRW
Zur Watchlist hinzufügen
4.770,00-30,00 (-0,63%)
Börsenschluss: 03:30PM KST
Zeitraum:
29. März 2023 - 29. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in KRWDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. März 20244.800,004.835,004.755,004.770,004.770,0039.441
28. März 20244.820,004.845,004.755,004.800,004.800,0072.282
27. März 20244.915,004.915,004.800,004.815,004.815,0077.158
26. März 20244.875,005.040,004.865,004.915,004.915,0063.140
25. März 20244.880,004.925,004.855,004.875,004.875,0047.488
22. März 20244.905,004.970,004.860,004.910,004.910,0051.720
21. März 20244.915,004.965,004.870,004.950,004.950,0080.741
20. März 20244.875,004.950,004.850,004.910,004.910,0049.581
19. März 20245.030,005.090,004.865,004.875,004.875,00114.825
18. März 20244.975,005.050,004.825,004.925,004.925,00171.575
15. März 20245.030,005.100,004.900,004.970,004.970,00455.060
14. März 20244.905,004.910,004.760,004.860,004.860,0093.763
13. März 20244.760,005.090,004.720,004.910,004.910,00488.585
12. März 20244.825,004.840,004.745,004.760,004.760,0064.553
11. März 20244.775,004.830,004.750,004.820,004.820,0032.319
08. März 20244.820,004.850,004.745,004.800,004.800,0066.896
07. März 20244.805,004.830,004.725,004.780,004.780,00113.487
06. März 20244.840,004.900,004.795,004.835,004.835,0060.994
05. März 20244.940,004.940,004.860,004.890,004.890,0067.489
04. März 20244.965,004.990,004.895,004.895,004.895,0077.571
29. Feb. 20244.950,005.020,004.900,004.950,004.950,0097.865
28. Feb. 20244.885,004.970,004.840,004.965,004.965,00133.596
27. Feb. 20244.855,004.970,004.785,004.890,004.890,00161.859
26. Feb. 20245.050,005.060,004.915,004.915,004.915,00146.509
23. Feb. 20244.990,005.050,004.910,005.010,005.010,00197.090
22. Feb. 20244.900,004.970,004.900,004.960,004.960,00102.032
21. Feb. 20244.905,004.980,004.895,004.965,004.965,00184.761
20. Feb. 20244.860,004.925,004.850,004.885,004.885,0095.830
19. Feb. 20244.855,004.990,004.850,004.930,004.930,00157.416
16. Feb. 20244.890,004.990,004.845,004.915,004.915,00265.440
15. Feb. 20245.010,005.020,004.865,004.885,004.885,00311.720
14. Feb. 20245.040,005.100,004.960,005.060,005.060,00699.257
13. Feb. 20244.560,005.490,004.545,005.170,005.170,009.420.707
08. Feb. 20244.500,004.520,004.480,004.515,004.515,0019.034
07. Feb. 20244.545,004.555,004.470,004.500,004.500,0026.751
06. Feb. 20244.570,004.585,004.510,004.545,004.545,008.704
05. Feb. 20244.575,004.575,004.550,004.560,004.560,0014.548
02. Feb. 20244.500,004.570,004.485,004.565,004.565,0023.266
01. Feb. 20244.525,004.540,004.435,004.500,004.500,0021.643
31. Jan. 20244.530,004.570,004.495,004.535,004.535,0030.375
30. Jan. 20244.470,004.560,004.470,004.530,004.530,0016.149
29. Jan. 20244.525,004.550,004.470,004.470,004.470,0020.797
26. Jan. 20244.490,004.575,004.480,004.500,004.500,0020.963
25. Jan. 20244.480,004.520,004.440,004.490,004.490,0019.849
24. Jan. 20244.500,004.500,004.440,004.480,004.480,0024.493
23. Jan. 20244.495,004.505,004.415,004.495,004.495,0017.328
22. Jan. 20244.525,004.525,004.400,004.470,004.470,0032.077
19. Jan. 20244.495,004.550,004.470,004.500,004.500,0022.839
18. Jan. 20244.410,004.540,004.410,004.500,004.500,0041.828
17. Jan. 20244.650,004.660,004.455,004.455,004.455,0074.514
16. Jan. 20244.645,004.700,004.645,004.645,004.645,0039.363
15. Jan. 20244.655,004.705,004.630,004.685,004.685,0068.670
12. Jan. 20244.640,004.660,004.605,004.645,004.645,0045.554
11. Jan. 20244.645,004.650,004.610,004.630,004.630,0022.055
10. Jan. 20244.565,004.650,004.560,004.650,004.650,0052.004
09. Jan. 20244.565,004.575,004.555,004.565,004.565,0021.095
08. Jan. 20244.575,004.585,004.510,004.565,004.565,0024.977
05. Jan. 20244.550,004.580,004.515,004.570,004.570,0012.848
04. Jan. 20244.570,004.570,004.525,004.550,004.550,0017.540
03. Jan. 20244.565,004.590,004.525,004.585,004.585,0020.710
02. Jan. 20244.545,004.595,004.535,004.570,004.570,0023.854
28. Dez. 20234.530,004.560,004.510,004.545,004.545,0027.009
27. Dez. 20234.540,004.560,004.515,004.535,004.535,0016.833
27. Dez. 202335 Dividende
26. Dez. 20234.550,004.555,004.530,004.555,004.520,0017.048
22. Dez. 20234.590,004.590,004.550,004.555,004.520,0015.360
21. Dez. 20234.545,004.605,004.535,004.590,004.554,7330.780
20. Dez. 20234.550,004.595,004.545,004.565,004.529,9230.460
19. Dez. 20234.530,004.585,004.525,004.560,004.524,9620.289
18. Dez. 20234.510,004.575,004.510,004.570,004.534,8830.835
15. Dez. 20234.500,004.550,004.500,004.510,004.475,3525.956
14. Dez. 20234.495,004.560,004.485,004.500,004.465,4233.936
13. Dez. 20234.540,004.540,004.465,004.495,004.460,4618.284
12. Dez. 20234.565,004.565,004.515,004.520,004.485,277.914
11. Dez. 20234.555,004.590,004.520,004.540,004.505,1212.721
08. Dez. 20234.475,004.545,004.475,004.520,004.485,277.953
07. Dez. 20234.545,004.545,004.470,004.475,004.440,6111.021
06. Dez. 20234.465,004.560,004.430,004.545,004.510,0813.953
05. Dez. 20234.565,004.590,004.520,004.520,004.485,2721.975
04. Dez. 20234.635,004.660,004.590,004.590,004.554,7318.141
01. Dez. 20234.650,004.665,004.635,004.660,004.624,1916.362
30. Nov. 20234.620,004.675,004.620,004.645,004.609,3116.713
29. Nov. 20234.625,004.675,004.625,004.630,004.594,4211.986
28. Nov. 20234.645,004.710,004.630,004.630,004.594,4223.934
27. Nov. 20234.650,004.695,004.625,004.670,004.634,1233.642
24. Nov. 20234.690,004.690,004.645,004.650,004.614,2711.810
23. Nov. 20234.800,004.800,004.635,004.700,004.663,89108.784
22. Nov. 20234.610,004.630,004.580,004.615,004.579,5441.782
21. Nov. 20234.540,004.635,004.540,004.605,004.569,6226.638
20. Nov. 20234.530,004.615,004.525,004.585,004.549,7714.356
17. Nov. 20234.580,004.580,004.500,004.535,004.500,1518.131
16. Nov. 20234.600,004.610,004.565,004.580,004.544,8131.836
15. Nov. 20234.515,004.585,004.485,004.580,004.544,8120.522
14. Nov. 20234.400,004.490,004.400,004.485,004.450,5431.035
13. Nov. 20234.440,004.495,004.400,004.400,004.366,1928.460
10. Nov. 20234.505,004.515,004.425,004.435,004.400,9220.426
09. Nov. 20234.525,004.540,004.470,004.525,004.490,2334.927
08. Nov. 20234.590,004.640,004.515,004.520,004.485,2733.163
07. Nov. 20234.650,004.665,004.555,004.585,004.549,7726.506
06. Nov. 20234.530,004.660,004.530,004.650,004.614,2731.595
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...