Deutsche Märkte geschlossen

SAMYUNG ENC Co., Ltd. (065570.KQ)

KOSDAQ - KOSDAQ Verzögerter Preis. Währung in KRW
Zur Watchlist hinzufügen
3.340,00+60,00 (+1,83%)
Börsenschluss: 03:30PM KST
Zeitraum:
05. Mai 2023 - 05. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in KRWDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Mai 20243.280,003.430,003.240,003.340,003.340,00187.019
02. Mai 20243.280,003.345,003.220,003.280,003.280,0073.173
30. Apr. 20243.400,003.445,003.200,003.280,003.280,00217.333
29. Apr. 20243.665,003.900,003.350,003.385,003.385,00389.238
26. Apr. 20243.480,003.700,003.460,003.660,003.660,00301.675
25. Apr. 20243.365,003.540,003.255,003.495,003.495,00147.772
24. Apr. 20243.450,003.590,003.380,003.400,003.400,00224.582
23. Apr. 20243.305,003.465,003.150,003.410,003.410,00219.430
22. Apr. 20243.355,003.385,003.185,003.340,003.340,00134.291
19. Apr. 20243.320,003.470,003.240,003.365,003.365,00214.850
18. Apr. 20243.080,003.490,003.080,003.335,003.335,00609.443
17. Apr. 20242.895,003.210,002.895,003.070,003.070,00315.988
16. Apr. 20242.930,003.010,002.880,002.905,002.905,0035.421
15. Apr. 20243.000,003.040,002.925,002.930,002.930,0099.439
12. Apr. 20243.060,003.155,002.945,003.000,003.000,00108.076
11. Apr. 20243.100,003.100,002.955,003.005,003.005,0073.628
09. Apr. 20243.145,003.150,003.000,003.040,003.040,00108.829
08. Apr. 20242.800,003.250,002.750,003.145,003.145,00444.966
05. Apr. 20242.880,002.920,002.760,002.800,002.800,00111.124
04. Apr. 20242.810,002.910,002.810,002.885,002.885,0070.827
03. Apr. 20242.785,002.840,002.760,002.825,002.825,0060.035
02. Apr. 20242.955,002.955,002.770,002.800,002.800,00116.141
01. Apr. 20242.895,003.025,002.860,002.905,002.905,00229.485
29. März 20242.830,002.890,002.825,002.890,002.890,0038.969
28. März 20242.860,002.910,002.820,002.840,002.840,00123.825
27. März 20242.935,002.945,002.835,002.885,002.885,00136.218
26. März 20243.020,003.020,002.870,002.935,002.935,00119.079
25. März 20243.080,003.135,002.980,002.980,002.980,0068.803
22. März 20243.150,003.150,002.975,003.080,003.080,00134.105
21. März 20243.095,003.285,002.815,003.060,003.060,00666.034
20. März 20242.915,002.970,002.770,002.810,002.810,00286.325
19. März 20243.015,003.100,002.890,002.955,002.955,00112.843
18. März 20242.850,002.970,002.840,002.965,002.965,0057.821
15. März 20242.910,002.980,002.855,002.855,002.855,0064.543
14. März 20243.075,003.075,002.810,002.935,002.935,00149.284
13. März 20242.870,003.000,002.800,002.995,002.995,00729.485
12. März 20242.910,002.955,002.860,002.890,002.890,0091.812
11. März 20243.000,003.100,002.915,002.935,002.935,00192.811
08. März 20242.935,002.960,002.825,002.885,002.885,00130.047
07. März 20243.020,003.020,002.890,002.960,002.960,0099.615
06. März 20242.950,003.165,002.940,002.955,002.955,00133.271
05. März 20243.060,003.060,002.940,002.940,002.940,0059.931
04. März 20243.030,003.110,003.000,003.060,003.060,0072.232
29. Feb. 20243.275,003.275,003.030,003.030,003.030,00139.915
28. Feb. 20243.300,003.345,003.210,003.265,003.265,00150.856
27. Feb. 20243.245,003.380,003.175,003.300,003.300,00144.975
26. Feb. 20243.125,003.325,003.120,003.250,003.250,00175.914
23. Feb. 20243.250,003.270,003.120,003.155,003.155,00110.892
22. Feb. 20243.080,003.310,003.050,003.200,003.200,00300.065
21. Feb. 20243.025,003.115,002.940,003.090,003.090,00189.425
20. Feb. 20243.220,003.220,003.025,003.025,003.025,0071.728
19. Feb. 20243.100,003.350,003.045,003.160,003.160,00139.472
16. Feb. 20243.150,003.180,003.005,003.050,003.050,0093.060
15. Feb. 20243.150,003.215,003.110,003.140,003.140,0085.158
14. Feb. 20243.070,003.240,002.995,003.150,003.150,00131.449
13. Feb. 20242.870,003.100,002.870,003.070,003.070,00177.822
08. Feb. 20242.740,002.875,002.740,002.865,002.865,0063.572
07. Feb. 20242.885,002.920,002.810,002.815,002.815,0065.423
06. Feb. 20242.885,002.920,002.855,002.885,002.885,0078.629
05. Feb. 20243.000,003.040,002.900,002.960,002.960,00128.734
02. Feb. 20243.050,003.060,002.960,002.960,002.960,0049.139
01. Feb. 20243.145,003.145,002.900,003.005,003.005,0086.548
31. Jan. 20243.160,003.210,003.115,003.135,003.135,0040.689
30. Jan. 20243.065,003.185,003.030,003.160,003.160,0060.539
29. Jan. 20243.150,003.180,003.025,003.055,003.055,0050.073
26. Jan. 20242.930,003.150,002.930,003.150,003.150,0098.049
25. Jan. 20242.965,003.000,002.915,002.955,002.955,0038.569
24. Jan. 20243.000,003.035,002.925,003.000,003.000,0054.048
23. Jan. 20242.985,003.065,002.890,003.005,003.005,0069.497
22. Jan. 20243.055,003.185,002.975,002.985,002.985,0045.283
19. Jan. 20242.970,003.090,002.960,003.015,003.015,0078.508
18. Jan. 20243.130,003.155,002.970,002.970,002.970,00166.238
17. Jan. 20243.315,003.375,003.115,003.130,003.130,0088.225
16. Jan. 20243.245,003.350,003.180,003.300,003.300,0059.009
15. Jan. 20243.290,003.340,003.180,003.245,003.245,0072.746
12. Jan. 20243.255,003.515,003.200,003.290,003.290,00128.134
11. Jan. 20243.610,003.610,003.330,003.405,003.405,00200.051
10. Jan. 20243.800,003.925,003.610,003.610,003.610,00119.959
09. Jan. 20243.760,004.070,003.525,003.800,003.800,00301.207
08. Jan. 20243.410,003.730,003.375,003.715,003.715,00307.994
05. Jan. 20243.180,003.495,003.180,003.435,003.435,00219.705
04. Jan. 20243.265,003.265,003.155,003.205,003.205,0083.879
03. Jan. 20243.020,003.200,002.985,003.200,003.200,00185.231
02. Jan. 20242.955,003.075,002.900,003.030,003.030,00146.882
28. Dez. 20232.930,003.010,002.895,002.955,002.955,0095.003
27. Dez. 20232.950,002.985,002.925,002.935,002.935,0030.323
26. Dez. 20232.975,002.995,002.945,002.975,002.975,0029.690
22. Dez. 20233.000,003.035,002.885,002.995,002.995,0054.292
21. Dez. 20233.000,003.045,002.960,003.000,003.000,0067.278
20. Dez. 20233.035,003.085,002.995,002.995,002.995,0081.164
19. Dez. 20233.040,003.040,002.925,003.035,003.035,00116.276
18. Dez. 20232.900,003.125,002.900,002.965,002.965,00162.504
15. Dez. 20232.880,002.935,002.800,002.890,002.890,0056.441
14. Dez. 20232.955,002.955,002.840,002.855,002.855,0057.012
13. Dez. 20232.835,002.950,002.830,002.900,002.900,0076.059
12. Dez. 20232.890,002.920,002.830,002.835,002.835,0061.188
11. Dez. 20232.890,002.960,002.830,002.890,002.890,0058.393
08. Dez. 20232.810,002.900,002.760,002.890,002.890,0042.784
07. Dez. 20232.825,002.875,002.770,002.810,002.810,0079.339
06. Dez. 20232.900,002.920,002.810,002.825,002.825,0090.654
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...