Deutsche Märkte öffnen in 2 Stunden 16 Minuten

Sejin T.S Co.,Ltd (067770.KQ)

KOSDAQ - KOSDAQ Verzögerter Preis. Währung in KRW
Zur Watchlist hinzufügen
2.690,00+10,00 (+0,37%)
Ab 01:20PM KST. Markt geöffnet.
Zeitraum:
03. Mai 2023 - 03. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in KRWDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Mai 20242.680,002.715,002.675,002.690,002.690,008.823
02. Mai 20242.735,002.735,002.670,002.680,002.680,0018.191
30. Apr. 20242.660,002.735,002.645,002.670,002.670,0010.471
29. Apr. 20242.670,002.695,002.650,002.660,002.660,004.462
26. Apr. 20242.655,002.705,002.610,002.670,002.670,0018.897
25. Apr. 20242.740,002.760,002.650,002.650,002.650,0016.592
24. Apr. 20242.695,002.740,002.695,002.740,002.740,009.685
23. Apr. 20242.690,002.735,002.675,002.695,002.695,005.374
22. Apr. 20242.635,002.695,002.635,002.690,002.690,005.885
19. Apr. 20242.715,002.755,002.650,002.675,002.675,0014.027
18. Apr. 20242.665,002.720,002.580,002.715,002.715,008.051
17. Apr. 20242.600,002.680,002.595,002.665,002.665,006.443
16. Apr. 20242.650,002.655,002.605,002.625,002.625,0011.394
15. Apr. 20242.680,002.700,002.660,002.680,002.680,0012.281
12. Apr. 20242.700,002.730,002.655,002.680,002.680,0013.836
11. Apr. 20242.725,002.785,002.680,002.700,002.700,0022.680
09. Apr. 20242.735,002.735,002.700,002.725,002.725,009.362
08. Apr. 20242.710,002.755,002.710,002.745,002.745,0012.620
05. Apr. 20242.680,002.765,002.640,002.725,002.725,0037.828
04. Apr. 20242.655,002.680,002.640,002.680,002.680,006.257
03. Apr. 20242.680,002.680,002.635,002.680,002.680,009.873
02. Apr. 20242.630,002.740,002.630,002.680,002.680,0018.914
01. Apr. 20242.755,002.755,002.630,002.630,002.630,0021.088
29. März 20242.720,002.755,002.640,002.660,002.660,007.706
28. März 20242.730,002.730,002.695,002.695,002.695,009.882
27. März 20242.690,002.750,002.685,002.745,002.745,0015.731
26. März 20242.675,002.755,002.650,002.680,002.680,0011.632
25. März 20242.730,002.730,002.670,002.675,002.675,009.175
22. März 20242.670,002.730,002.630,002.730,002.730,0017.483
21. März 20242.685,002.745,002.650,002.670,002.670,0035.853
20. März 20242.640,002.685,002.585,002.685,002.685,0012.028
19. März 20242.700,002.700,002.560,002.640,002.640,0027.916
18. März 20242.725,002.795,002.690,002.700,002.700,0010.544
15. März 20242.690,002.835,002.690,002.725,002.725,0017.259
14. März 20242.770,002.770,002.685,002.690,002.690,0018.393
13. März 20242.740,002.830,002.715,002.770,002.770,0012.827
12. März 20242.785,002.825,002.740,002.740,002.740,0018.693
11. März 20242.685,002.785,002.670,002.785,002.785,009.682
08. März 20242.700,002.715,002.675,002.685,002.685,0011.800
07. März 20242.725,002.740,002.700,002.715,002.715,0019.004
06. März 20242.730,002.760,002.725,002.750,002.750,008.248
05. März 20242.790,002.790,002.745,002.745,002.745,0016.598
04. März 20242.800,002.845,002.765,002.790,002.790,0023.243
29. Feb. 20242.755,002.850,002.735,002.810,002.810,0016.539
28. Feb. 20242.760,002.760,002.675,002.755,002.755,0023.698
27. Feb. 20242.775,002.775,002.745,002.760,002.760,008.631
26. Feb. 20242.790,002.830,002.760,002.775,002.775,0030.807
23. Feb. 20242.860,002.870,002.785,002.790,002.790,0027.241
22. Feb. 20242.860,002.905,002.855,002.860,002.860,0014.575
21. Feb. 20242.935,002.985,002.860,002.860,002.860,0040.690
20. Feb. 20242.900,002.965,002.880,002.935,002.935,0023.182
19. Feb. 20242.920,002.980,002.875,002.885,002.885,0028.621
16. Feb. 20242.965,002.980,002.860,002.920,002.920,0031.256
15. Feb. 20242.855,002.980,002.850,002.965,002.965,0058.305
14. Feb. 20242.905,002.915,002.830,002.830,002.830,0021.231
13. Feb. 20242.870,002.925,002.870,002.900,002.900,0018.196
08. Feb. 20242.835,002.880,002.835,002.870,002.870,008.293
07. Feb. 20242.900,002.905,002.830,002.895,002.895,008.481
06. Feb. 20242.900,002.930,002.880,002.900,002.900,0020.118
05. Feb. 20242.910,002.970,002.880,002.930,002.930,0042.942
02. Feb. 20242.825,002.930,002.765,002.910,002.910,0048.253
01. Feb. 20242.810,002.870,002.770,002.825,002.825,0019.857
31. Jan. 20242.815,002.865,002.800,002.810,002.810,0017.772
30. Jan. 20242.810,002.865,002.805,002.815,002.815,0018.668
29. Jan. 20242.895,002.895,002.790,002.865,002.865,0028.661
26. Jan. 20242.860,002.935,002.830,002.895,002.895,0027.374
25. Jan. 20242.890,002.920,002.820,002.875,002.875,0011.117
24. Jan. 20242.815,002.940,002.815,002.890,002.890,0045.349
23. Jan. 20242.785,002.875,002.745,002.800,002.800,0020.964
22. Jan. 20242.830,002.855,002.755,002.785,002.785,0028.095
19. Jan. 20242.750,002.860,002.745,002.830,002.830,0031.624
18. Jan. 20242.700,002.775,002.645,002.750,002.750,0020.458
17. Jan. 20242.815,002.815,002.720,002.720,002.720,0041.251
16. Jan. 20242.880,002.925,002.760,002.830,002.830,0015.674
15. Jan. 20242.865,002.920,002.835,002.915,002.915,0014.153
12. Jan. 20242.945,002.945,002.800,002.885,002.885,0019.253
11. Jan. 20242.955,002.980,002.900,002.945,002.945,0014.425
10. Jan. 20242.990,003.045,002.940,002.955,002.955,0031.649
09. Jan. 20242.925,003.030,002.920,002.990,002.990,0063.681
08. Jan. 20242.935,002.950,002.790,002.925,002.925,0015.785
05. Jan. 20242.915,002.940,002.795,002.935,002.935,0024.867
04. Jan. 20242.960,002.990,002.890,002.915,002.915,0026.123
03. Jan. 20242.940,003.010,002.900,002.960,002.960,0031.374
02. Jan. 20242.880,002.935,002.850,002.920,002.920,0052.086
28. Dez. 20232.800,002.890,002.790,002.880,002.880,0015.416
27. Dez. 20232.915,002.915,002.740,002.800,002.800,0044.043
26. Dez. 20232.895,002.970,002.865,002.920,002.920,0045.415
22. Dez. 20232.845,002.915,002.765,002.895,002.895,0047.497
21. Dez. 20232.920,002.955,002.740,002.845,002.845,0053.244
20. Dez. 20232.910,002.990,002.910,002.915,002.915,0037.955
19. Dez. 20232.850,002.950,002.850,002.895,002.895,0061.573
18. Dez. 20232.740,002.870,002.740,002.845,002.845,0071.568
15. Dez. 20232.980,002.980,002.740,002.740,002.740,00136.307
14. Dez. 20232.925,003.010,002.810,002.980,002.980,00261.285
13. Dez. 20232.845,003.450,002.845,002.945,002.945,001.094.138
12. Dez. 20232.840,002.895,002.800,002.840,002.840,0023.501
11. Dez. 20232.710,002.840,002.710,002.840,002.840,0038.480
08. Dez. 20232.680,002.730,002.680,002.710,002.710,0018.362
07. Dez. 20232.725,002.750,002.685,002.705,002.705,0018.553
06. Dez. 20232.705,002.745,002.675,002.725,002.725,0030.013
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...