Deutsche Märkte schließen in 6 Stunden 24 Minuten

SANGBO Corp. (027580.KQ)

KOSDAQ - KOSDAQ Verzögerter Preis. Währung in KRW
Zur Watchlist hinzufügen
1.818,00+6,00 (+0,33%)
Börsenschluss: 03:30PM KST
Zeitraum:
06. Mai 2023 - 06. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in KRWDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Mai 20241.822,001.855,001.804,001.818,001.818,003.160.413
02. Mai 20241.821,001.831,001.798,001.812,001.812,00669.285
30. Apr. 20241.826,001.838,001.807,001.832,001.832,001.147.567
29. Apr. 20241.820,001.845,001.812,001.828,001.828,001.145.824
26. Apr. 20241.794,001.855,001.762,001.840,001.840,004.089.743
25. Apr. 20241.799,001.836,001.772,001.777,001.777,001.976.989
24. Apr. 20241.793,001.803,001.767,001.771,001.771,001.230.204
23. Apr. 20241.764,001.864,001.755,001.781,001.781,004.060.916
22. Apr. 20241.795,001.795,001.741,001.752,001.752,00899.431
19. Apr. 20241.821,001.835,001.760,001.791,001.791,002.718.057
18. Apr. 20241.778,001.810,001.767,001.798,001.798,001.758.168
17. Apr. 20241.701,001.871,001.701,001.765,001.765,007.818.509
16. Apr. 20241.720,001.762,001.691,001.700,001.700,00975.964
15. Apr. 20241.695,001.729,001.681,001.719,001.719,00466.929
12. Apr. 20241.700,001.733,001.685,001.715,001.715,00483.420
11. Apr. 20241.685,001.710,001.656,001.701,001.701,00489.652
09. Apr. 20241.683,001.722,001.683,001.701,001.701,00653.598
08. Apr. 20241.710,001.713,001.675,001.680,001.680,00562.732
05. Apr. 20241.692,001.716,001.659,001.706,001.706,00911.984
04. Apr. 20241.726,001.738,001.693,001.700,001.700,00846.090
03. Apr. 20241.755,001.755,001.722,001.726,001.726,00669.604
02. Apr. 20241.791,001.792,001.745,001.759,001.759,00786.338
01. Apr. 20241.765,001.789,001.763,001.788,001.788,00420.096
29. März 20241.782,001.801,001.775,001.778,001.778,00537.593
28. März 20241.780,001.809,001.775,001.779,001.779,00490.250
27. März 20241.815,001.822,001.773,001.775,001.775,001.121.739
26. März 20241.800,001.820,001.795,001.805,001.805,00593.449
25. März 20241.837,001.837,001.806,001.806,001.806,00818.146
22. März 20241.870,001.889,001.827,001.827,001.827,001.537.071
21. März 20241.835,001.858,001.832,001.841,001.841,001.024.116
20. März 20241.899,001.900,001.835,001.835,001.835,001.241.949
19. März 20241.883,001.892,001.846,001.866,001.866,001.289.470
18. März 20241.825,001.934,001.825,001.895,001.895,003.659.251
15. März 20241.816,001.845,001.792,001.835,001.835,001.029.983
14. März 20241.805,001.821,001.789,001.816,001.816,00741.304
13. März 20241.806,001.818,001.790,001.797,001.797,00819.795
12. März 20241.800,001.809,001.770,001.800,001.800,001.061.786
11. März 20241.821,001.833,001.800,001.802,001.802,001.107.871
08. März 20241.835,001.845,001.809,001.814,001.814,001.381.384
07. März 20241.882,002.000,001.827,001.833,001.833,007.105.320
06. März 20241.842,001.862,001.816,001.831,001.831,001.252.181
05. März 20241.865,001.880,001.848,001.862,001.862,001.019.598
04. März 20241.927,001.929,001.865,001.865,001.865,001.701.679
29. Feb. 20241.913,001.946,001.908,001.922,001.922,002.423.580
28. Feb. 20241.910,001.934,001.880,001.885,001.885,001.657.277
27. Feb. 20241.934,001.938,001.880,001.907,001.907,001.589.914
26. Feb. 20241.924,001.949,001.905,001.932,001.932,002.140.683
23. Feb. 20241.890,001.935,001.850,001.915,001.915,002.852.018
22. Feb. 20241.905,001.923,001.864,001.883,001.883,002.366.911
21. Feb. 20241.947,001.977,001.908,001.911,001.911,003.032.189
20. Feb. 20242.095,002.135,001.974,001.975,001.975,004.852.242
19. Feb. 20242.080,002.100,002.045,002.090,002.090,002.803.009
16. Feb. 20242.150,002.170,002.055,002.105,002.105,005.642.298
15. Feb. 20242.310,002.385,002.170,002.180,002.180,0021.450.700
14. Feb. 20242.160,002.220,002.110,002.200,002.200,005.346.876
13. Feb. 20242.100,002.225,002.095,002.195,002.195,009.498.538
08. Feb. 20242.065,002.160,002.060,002.075,002.075,005.606.682
07. Feb. 20242.085,002.125,002.015,002.085,002.085,004.955.728
06. Feb. 20242.105,002.145,001.991,002.075,002.075,007.544.330
05. Feb. 20242.110,002.255,002.080,002.125,002.125,0017.868.730
02. Feb. 20242.195,002.195,002.060,002.075,002.075,0012.355.070
01. Feb. 20242.305,002.530,002.135,002.190,002.190,0042.662.890
31. Jan. 20242.035,002.595,002.035,002.375,002.375,00128.640.400
30. Jan. 20242.195,002.320,002.075,002.090,002.090,0042.880.760
29. Jan. 20242.125,002.415,002.015,002.090,002.090,0098.425.130
26. Jan. 20241.706,001.858,001.694,001.858,001.858,0011.702.100
25. Jan. 20241.682,001.725,001.676,001.719,001.719,00953.159
24. Jan. 20241.679,001.706,001.675,001.682,001.682,00797.785
23. Jan. 20241.689,001.720,001.663,001.679,001.679,00879.469
22. Jan. 20241.700,001.717,001.670,001.689,001.689,001.057.045
19. Jan. 20241.670,001.705,001.670,001.687,001.687,00793.610
18. Jan. 20241.657,001.683,001.650,001.665,001.665,00682.998
17. Jan. 20241.730,001.734,001.661,001.661,001.661,001.433.836
16. Jan. 20241.759,001.774,001.720,001.720,001.720,002.162.869
15. Jan. 20241.712,001.810,001.711,001.804,001.804,004.230.347
12. Jan. 20241.715,001.732,001.700,001.709,001.709,00714.565
11. Jan. 20241.738,001.748,001.715,001.715,001.715,00829.099
10. Jan. 20241.740,001.785,001.727,001.736,001.736,001.895.738
09. Jan. 20241.738,001.755,001.725,001.747,001.747,001.112.590
08. Jan. 20241.734,001.752,001.727,001.733,001.733,001.150.474
05. Jan. 20241.705,001.800,001.690,001.726,001.726,005.651.247
04. Jan. 20241.674,001.841,001.662,001.706,001.706,007.967.340
03. Jan. 20241.675,001.683,001.668,001.676,001.676,00454.809
02. Jan. 20241.666,001.688,001.664,001.681,001.681,00572.449
28. Dez. 20231.665,001.677,001.657,001.663,001.663,00598.754
27. Dez. 20231.647,001.676,001.642,001.664,001.664,00670.639
26. Dez. 20231.689,001.699,001.650,001.650,001.650,00901.852
22. Dez. 20231.714,001.728,001.680,001.680,001.680,001.054.695
21. Dez. 20231.715,001.724,001.697,001.703,001.703,00968.482
20. Dez. 20231.740,001.770,001.721,001.725,001.725,002.025.708
19. Dez. 20231.679,001.894,001.652,001.750,001.750,0018.244.600
18. Dez. 20231.679,001.687,001.671,001.678,001.678,00533.452
15. Dez. 20231.657,001.695,001.657,001.679,001.679,001.112.777
14. Dez. 20231.673,001.694,001.658,001.658,001.658,00811.020
13. Dez. 20231.703,001.707,001.669,001.669,001.669,00836.132
12. Dez. 20231.718,001.719,001.694,001.697,001.697,00884.161
11. Dez. 20231.712,001.730,001.706,001.712,001.712,00988.463
08. Dez. 20231.710,001.729,001.700,001.709,001.709,00731.395
07. Dez. 20231.709,001.731,001.694,001.698,001.698,001.018.249
06. Dez. 20231.705,001.768,001.671,001.705,001.705,002.441.386
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...