Samsung C and T 1P Pref (02826K)

02826K
🏛️ Südkorea →
122,700.00
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-29 106,000.00 106,000.00 102,000.00 102,000.00 0.0M
2022-12-28 105,500.00 108,000.00 105,500.00 106,000.00 0.0M
2022-12-27 108,500.00 109,000.00 108,000.00 108,500.00 0.0M
2022-12-26 108,000.00 109,000.00 107,000.00 108,000.00 0.0M
2022-12-23 109,000.00 109,000.00 107,000.00 107,500.00 0.0M
2022-12-22 109,000.00 109,500.00 107,500.00 109,000.00 0.0M
2022-12-21 108,500.00 109,000.00 107,000.00 108,500.00 0.0M
2022-12-20 109,000.00 109,000.00 107,000.00 107,500.00 0.0M
2022-12-19 107,500.00 109,000.00 107,500.00 108,500.00 0.0M
2022-12-16 108,500.00 109,000.00 107,500.00 107,500.00 0.0M
2022-12-15 109,500.00 109,500.00 108,000.00 109,000.00 0.0M
2022-12-14 109,000.00 109,500.00 108,000.00 109,500.00 0.0M
2022-12-13 109,000.00 110,000.00 107,500.00 108,500.00 0.0M
2022-12-12 109,000.00 109,500.00 108,000.00 109,500.00 0.0M
2022-12-09 111,000.00 111,000.00 109,000.00 109,500.00 0.0M
2022-12-08 110,000.00 110,500.00 109,000.00 109,500.00 0.0M
2022-12-07 107,000.00 111,500.00 106,500.00 110,000.00 0.0M
2022-12-06 108,000.00 108,000.00 106,500.00 107,500.00 0.0M
2022-12-05 108,000.00 109,500.00 107,500.00 109,000.00 0.0M
2022-12-02 110,000.00 110,500.00 108,000.00 108,000.00 0.0M
2022-12-01 111,000.00 111,500.00 109,500.00 110,000.00 0.0M
2022-11-30 108,000.00 111,000.00 107,500.00 110,500.00 0.0M
2022-11-29 107,500.00 109,000.00 107,500.00 108,500.00 0.0M
2022-11-28 108,000.00 108,500.00 106,500.00 108,000.00 0.0M
2022-11-25 109,000.00 109,000.00 108,000.00 108,000.00 0.0M
2022-11-24 109,000.00 110,000.00 108,000.00 108,500.00 0.0M
2022-11-23 110,000.00 110,000.00 108,000.00 109,000.00 0.0M
2022-11-22 110,000.00 111,000.00 109,000.00 110,000.00 0.0M
2022-11-21 110,500.00 110,500.00 108,500.00 110,000.00 0.0M
2022-11-18 110,500.00 111,500.00 107,500.00 110,000.00 0.0M
2022-11-17 112,500.00 114,000.00 108,500.00 109,500.00 0.0M
2022-11-16 111,500.00 111,500.00 108,500.00 111,500.00 0.0M
2022-11-15 108,500.00 110,000.00 108,500.00 109,000.00 0.0M
2022-11-14 110,500.00 110,500.00 108,000.00 109,000.00 0.0M
2022-11-11 109,000.00 109,500.00 107,500.00 108,500.00 0.0M
2022-11-10 107,000.00 107,500.00 106,000.00 106,500.00 0.0M
2022-11-09 107,000.00 108,500.00 106,000.00 107,000.00 0.0M
2022-11-08 107,500.00 108,000.00 106,000.00 107,000.00 0.0M
2022-11-07 109,000.00 109,000.00 106,500.00 108,000.00 0.0M
2022-11-06 107,500.00 107,500.00 107,500.00 107,500.00 0.0M
2022-11-04 108,000.00 108,000.00 105,500.00 107,500.00 0.0M
2022-11-03 104,500.00 107,000.00 104,500.00 107,000.00 0.0M
2022-11-02 105,500.00 106,000.00 104,500.00 105,000.00 0.0M
2022-11-01 106,500.00 106,500.00 103,500.00 105,500.00 0.0M
2022-10-31 107,000.00 107,500.00 104,500.00 104,500.00 0.0M
2022-10-28 104,000.00 106,500.00 104,000.00 106,000.00 0.0M
2022-10-27 101,500.00 107,000.00 101,500.00 106,000.00 0.0M
2022-10-26 99,400.00 101,000.00 99,400.00 101,000.00 0.0M
2022-10-25 99,500.00 101,000.00 98,600.00 99,300.00 0.0M
2022-10-24 101,000.00 101,000.00 98,700.00 99,500.00 0.0M
2022-10-21 98,100.00 99,600.00 98,100.00 98,600.00 0.0M
2022-10-20 98,900.00 99,000.00 97,000.00 99,000.00 0.0M
2022-10-19 99,900.00 99,900.00 98,100.00 98,100.00 0.0M
2022-10-18 100,500.00 100,500.00 99,100.00 99,200.00 0.0M
2022-10-17 98,100.00 99,600.00 98,000.00 99,600.00 0.0M
2022-10-14 98,000.00 99,900.00 98,000.00 99,600.00 0.0M
2022-10-13 98,900.00 98,900.00 97,300.00 97,600.00 0.0M
2022-10-12 99,000.00 99,000.00 96,600.00 98,100.00 0.0M
2022-10-11 99,400.00 99,400.00 97,500.00 98,600.00 0.0M
2022-10-07 98,400.00 100,000.00 97,500.00 99,900.00 0.0M
2022-10-06 97,000.00 98,900.00 96,700.00 98,500.00 0.0M
2022-10-05 96,700.00 97,700.00 93,600.00 96,700.00 0.0M
2022-10-04 96,200.00 97,000.00 95,000.00 96,600.00 0.0M
2022-09-30 93,600.00 95,600.00 93,600.00 94,600.00 0.0M
2022-09-29 96,500.00 96,900.00 91,000.00 95,600.00 0.0M
2022-09-28 98,200.00 98,200.00 93,000.00 96,000.00 0.0M
2022-09-27 97,600.00 98,300.00 96,300.00 98,300.00 0.0M
2022-09-26 99,400.00 99,400.00 96,500.00 97,200.00 0.0M
2022-09-23 100,000.00 100,500.00 99,500.00 99,800.00 0.0M
2022-09-22 100,000.00 100,500.00 99,100.00 100,500.00 0.0M
2022-09-21 99,800.00 101,000.00 99,800.00 100,500.00 0.0M
2022-09-20 101,000.00 101,000.00 100,000.00 100,500.00 0.0M
2022-09-19 101,000.00 101,500.00 100,000.00 100,000.00 0.0M
2022-09-16 102,000.00 102,000.00 101,000.00 101,000.00 0.0M
2022-09-15 101,500.00 103,500.00 101,500.00 102,000.00 0.0M
2022-09-14 100,500.00 102,500.00 100,500.00 102,500.00 0.0M
2022-09-13 103,000.00 104,500.00 102,500.00 104,500.00 0.0M
2022-09-08 102,000.00 102,000.00 100,500.00 102,000.00 0.0M
2022-09-07 101,500.00 101,500.00 100,000.00 100,500.00 0.0M
2022-09-06 102,000.00 103,000.00 101,000.00 101,500.00 0.0M
2022-09-05 103,500.00 103,500.00 101,500.00 102,000.00 0.0M
2022-09-02 104,000.00 104,500.00 103,000.00 103,500.00 0.0M
2022-09-01 106,000.00 106,500.00 103,000.00 104,000.00 0.0M
2022-08-31 106,500.00 107,000.00 104,500.00 106,000.00 0.0M
2022-08-30 107,000.00 107,000.00 105,500.00 106,500.00 0.0M
2022-08-29 106,500.00 107,500.00 105,500.00 106,500.00 0.0M
2022-08-26 109,500.00 110,000.00 108,000.00 109,000.00 0.0M
2022-08-25 109,500.00 110,500.00 109,000.00 109,000.00 0.0M
2022-08-24 106,000.00 109,500.00 106,000.00 109,000.00 0.0M
2022-08-23 106,000.00 108,000.00 105,000.00 106,000.00 0.0M
2022-08-22 107,000.00 107,500.00 105,000.00 106,500.00 0.0M
2022-08-19 107,000.00 107,500.00 106,500.00 107,000.00 0.0M
2022-08-18 106,500.00 109,000.00 106,500.00 107,000.00 0.0M
2022-08-17 110,000.00 110,500.00 107,500.00 107,500.00 0.0M
2022-08-16 112,000.00 112,000.00 109,000.00 110,500.00 0.0M
2022-08-12 112,000.00 114,000.00 109,000.00 110,000.00 0.0M
2022-08-11 112,000.00 113,000.00 111,500.00 112,000.00 0.0M
2022-08-10 110,000.00 113,000.00 110,000.00 111,500.00 0.0M
2022-08-09 110,500.00 113,000.00 109,500.00 111,000.00 0.0M
2022-08-08 108,500.00 112,500.00 108,000.00 111,000.00 0.0M
2022-08-05 109,000.00 110,500.00 108,500.00 108,500.00 0.0M
2022-08-04 110,500.00 111,000.00 108,500.00 109,000.00 0.0M
2022-08-03 111,000.00 112,000.00 110,000.00 110,500.00 0.0M
2022-08-02 111,500.00 112,000.00 110,000.00 112,000.00 0.0M
2022-08-01 113,000.00 113,000.00 110,500.00 112,000.00 0.0M
2022-07-29 108,500.00 113,000.00 107,000.00 112,000.00 0.0M
2022-07-28 109,000.00 109,500.00 107,500.00 108,000.00 0.0M
2022-07-27 107,500.00 107,500.00 105,000.00 107,000.00 0.0M
2022-07-26 108,000.00 108,000.00 106,500.00 107,500.00 0.0M
2022-07-25 106,500.00 107,000.00 105,500.00 106,500.00 0.0M
2022-07-22 107,000.00 108,000.00 106,000.00 106,000.00 0.0M
2022-07-21 104,500.00 107,500.00 104,500.00 107,000.00 0.0M
2022-07-20 107,000.00 108,000.00 102,500.00 105,000.00 0.0M
2022-07-19 105,000.00 106,500.00 104,000.00 106,000.00 0.0M
2022-07-18 104,000.00 105,000.00 103,500.00 105,000.00 0.0M
2022-07-15 103,500.00 104,000.00 101,000.00 103,500.00 0.0M
2022-07-14 104,000.00 104,500.00 102,000.00 102,500.00 0.0M
2022-07-13 104,000.00 105,500.00 101,500.00 103,500.00 0.0M
2022-07-12 103,000.00 104,000.00 100,000.00 103,500.00 0.0M
2022-07-11 103,500.00 104,000.00 101,500.00 102,500.00 0.0M
2022-07-08 105,000.00 105,000.00 103,500.00 103,500.00 0.0M
2022-07-07 103,000.00 104,500.00 102,000.00 104,500.00 0.0M
2022-07-06 107,500.00 107,500.00 101,500.00 101,500.00 0.0M
2022-07-05 107,500.00 108,500.00 106,500.00 107,500.00 0.0M
2022-07-04 109,000.00 109,000.00 104,500.00 107,500.00 0.0M
2022-07-01 108,000.00 109,500.00 106,500.00 108,000.00 0.0M
2022-06-30 108,500.00 111,500.00 106,500.00 108,000.00 0.0M
2022-06-29 102,500.00 110,000.00 102,500.00 108,500.00 0.0M
2022-06-28 102,500.00 104,500.00 102,000.00 104,500.00 0.0M
2022-06-27 101,000.00 102,500.00 100,500.00 102,000.00 0.0M
2022-06-24 99,000.00 101,000.00 98,500.00 101,000.00 0.0M
2022-06-23 98,600.00 99,500.00 98,200.00 98,500.00 0.0M
2022-06-22 101,000.00 101,500.00 99,200.00 99,400.00 0.0M
2022-06-21 99,000.00 102,500.00 98,700.00 100,500.00 0.0M
2022-06-20 101,000.00 102,000.00 98,100.00 98,700.00 0.0M
2022-06-17 100,000.00 102,500.00 99,700.00 101,000.00 0.0M
2022-06-16 104,000.00 105,500.00 101,500.00 102,500.00 0.0M
2022-06-15 103,000.00 103,500.00 100,000.00 101,000.00 0.0M
2022-06-14 101,000.00 103,000.00 100,500.00 103,000.00 0.0M
2022-06-13 105,000.00 105,500.00 101,000.00 103,500.00 0.0M
2022-06-10 108,000.00 108,500.00 105,500.00 106,000.00 0.0M
2022-06-09 110,500.00 110,500.00 107,500.00 108,000.00 0.0M
2022-06-08 108,000.00 109,500.00 107,500.00 109,000.00 0.0M
2022-06-07 111,500.00 111,500.00 107,500.00 108,000.00 0.0M
2022-06-03 111,500.00 112,000.00 110,000.00 111,000.00 0.0M
2022-06-02 112,000.00 112,000.00 109,000.00 111,500.00 0.0M
2022-05-31 111,000.00 112,000.00 109,500.00 111,000.00 0.0M
2022-05-30 109,000.00 110,500.00 108,000.00 110,500.00 0.0M
2022-05-27 108,000.00 108,500.00 107,000.00 108,000.00 0.0M
2022-05-26 108,500.00 109,000.00 106,500.00 107,000.00 0.0M
2022-05-25 108,500.00 109,500.00 103,000.00 108,000.00 0.0M
2022-05-24 109,500.00 110,000.00 107,500.00 108,000.00 0.0M
2022-05-23 110,000.00 111,000.00 109,000.00 109,500.00 0.0M
2022-05-20 109,500.00 111,000.00 109,500.00 110,000.00 0.0M
2022-05-19 108,500.00 110,500.00 108,000.00 109,500.00 0.0M
2022-05-18 109,500.00 111,000.00 109,000.00 111,000.00 0.0M
2022-05-17 111,500.00 112,500.00 107,000.00 109,000.00 0.0M
2022-05-16 110,000.00 111,500.00 109,500.00 111,500.00 0.0M
2022-05-13 107,000.00 109,500.00 106,500.00 109,500.00 0.0M
2022-05-12 106,000.00 109,500.00 105,500.00 107,000.00 0.0M
2022-05-11 108,000.00 108,500.00 106,000.00 108,500.00 0.0M
2022-05-10 107,000.00 108,500.00 104,500.00 108,500.00 0.0M
2022-05-09 110,000.00 111,000.00 107,500.00 108,000.00 0.0M
2022-05-06 111,500.00 111,500.00 108,500.00 110,000.00 0.0M
2022-05-04 114,500.00 114,500.00 111,000.00 111,500.00 0.0M
2022-05-03 110,500.00 115,000.00 109,000.00 113,000.00 0.0M
2022-05-02 109,000.00 113,000.00 108,000.00 112,500.00 0.0M
2022-04-29 111,000.00 111,000.00 108,500.00 109,500.00 0.0M
2022-04-28 106,000.00 111,500.00 105,000.00 110,000.00 0.0M
2022-04-27 103,500.00 106,000.00 103,000.00 105,500.00 0.0M
2022-04-26 107,000.00 107,500.00 105,000.00 105,000.00 0.0M
2022-04-25 106,500.00 107,000.00 104,500.00 107,000.00 0.0M
2022-04-22 105,000.00 107,000.00 104,500.00 106,500.00 0.0M
2022-04-21 105,000.00 106,500.00 105,000.00 106,000.00 0.0M
2022-04-20 106,000.00 106,000.00 104,500.00 105,000.00 0.0M
2022-04-19 106,000.00 107,000.00 105,000.00 105,500.00 0.0M
2022-04-18 105,500.00 106,500.00 104,500.00 106,000.00 0.0M
2022-04-15 106,000.00 106,000.00 103,500.00 105,500.00 0.0M
2022-04-14 106,500.00 106,500.00 104,500.00 106,000.00 0.0M
2022-04-13 105,000.00 106,000.00 104,500.00 105,500.00 0.0M
2022-04-12 105,000.00 105,500.00 103,500.00 105,000.00 0.0M
2022-04-11 105,000.00 105,000.00 103,500.00 105,000.00 0.0M
2022-04-08 105,000.00 105,500.00 104,000.00 105,000.00 0.0M
2022-04-07 106,500.00 106,500.00 105,000.00 105,000.00 0.0M
2022-04-06 108,000.00 108,000.00 106,000.00 106,500.00 0.0M
2022-04-05 107,500.00 108,500.00 107,500.00 108,000.00 0.0M
2022-04-04 108,500.00 109,000.00 107,500.00 108,500.00 0.0M
2022-04-01 107,500.00 108,000.00 106,500.00 108,000.00 0.0M
2022-03-31 107,000.00 109,000.00 107,000.00 107,500.00 0.0M
2022-03-30 107,000.00 108,000.00 106,500.00 107,000.00 0.0M
2022-03-29 107,500.00 108,500.00 106,500.00 107,000.00 0.0M
2022-03-28 109,000.00 109,000.00 107,500.00 107,500.00 0.0M
2022-03-25 109,500.00 109,500.00 107,000.00 109,000.00 0.0M
2022-03-24 108,000.00 108,500.00 107,000.00 108,000.00 0.0M
2022-03-23 109,000.00 109,500.00 107,000.00 108,000.00 0.0M
2022-03-22 108,500.00 109,000.00 107,500.00 108,500.00 0.0M
2022-03-21 110,500.00 110,500.00 107,500.00 108,500.00 0.0M
2022-03-18 109,000.00 110,500.00 108,500.00 110,500.00 0.0M
2022-03-17 110,500.00 111,000.00 109,000.00 110,000.00 0.0M
2022-03-16 108,000.00 109,500.00 107,500.00 109,000.00 0.0M
2022-03-15 106,000.00 108,500.00 106,000.00 108,500.00 0.0M
2022-03-14 108,500.00 110,500.00 106,500.00 107,000.00 0.0M
2022-03-11 109,000.00 109,000.00 107,000.00 108,000.00 0.0M
2022-03-10 104,000.00 115,000.00 104,000.00 108,000.00 0.0M
2022-03-08 101,000.00 104,000.00 100,500.00 102,500.00 0.0M
2022-03-07 102,500.00 102,500.00 100,000.00 102,000.00 0.0M
2022-03-04 103,500.00 103,500.00 101,500.00 103,000.00 0.0M
2022-03-03 102,500.00 103,500.00 102,000.00 103,500.00 0.0M
2022-03-02 102,500.00 103,500.00 101,500.00 102,500.00 0.0M
2022-02-28 101,000.00 102,000.00 100,500.00 102,000.00 0.0M
2022-02-25 100,500.00 102,000.00 100,000.00 101,500.00 0.0M
2022-02-24 100,500.00 101,000.00 99,000.00 99,800.00 0.0M
2022-02-23 100,500.00 101,000.00 100,000.00 101,000.00 0.0M
2022-02-22 102,000.00 102,500.00 99,800.00 100,000.00 0.0M
2022-02-21 103,500.00 104,000.00 102,000.00 103,000.00 0.0M
2022-02-18 104,500.00 105,000.00 102,500.00 105,000.00 0.0M
2022-02-17 103,500.00 106,500.00 103,500.00 105,000.00 0.0M
2022-02-16 99,200.00 107,000.00 99,200.00 105,500.00 0.0M
2022-02-15 98,800.00 99,600.00 98,200.00 98,600.00 0.0M
2022-02-14 99,700.00 99,900.00 98,900.00 99,100.00 0.0M
2022-02-11 100,000.00 100,500.00 99,800.00 100,000.00 0.0M
2022-02-10 101,000.00 101,000.00 100,000.00 100,500.00 0.0M
2022-02-09 101,000.00 101,500.00 99,900.00 100,000.00 0.0M
2022-02-08 100,000.00 102,000.00 100,000.00 100,000.00 0.0M
2022-02-07 101,000.00 101,000.00 99,900.00 100,500.00 0.0M
2022-02-04 100,000.00 101,500.00 100,000.00 101,000.00 0.0M
2022-02-03 102,000.00 103,000.00 100,500.00 100,500.00 0.0M
2022-01-28 97,400.00 101,500.00 96,700.00 100,500.00 0.0M
2022-01-27 98,700.00 98,800.00 96,500.00 96,500.00 0.0M
2022-01-26 98,500.00 99,900.00 98,200.00 98,200.00 0.0M
2022-01-25 100,000.00 100,500.00 98,900.00 99,200.00 0.0M
2022-01-24 100,000.00 101,500.00 99,800.00 100,000.00 0.0M
2022-01-21 102,000.00 102,000.00 100,000.00 101,500.00 0.0M
2022-01-20 101,000.00 102,500.00 101,000.00 101,000.00 0.0M
2022-01-19 100,000.00 102,000.00 100,000.00 101,000.00 0.0M
2022-01-18 103,500.00 105,000.00 101,000.00 101,500.00 0.0M
2022-01-17 106,000.00 106,000.00 103,500.00 103,500.00 0.0M
2022-01-14 105,000.00 106,000.00 104,500.00 106,000.00 0.0M
2022-01-13 107,000.00 107,500.00 105,500.00 105,500.00 0.0M
2022-01-12 106,000.00 107,500.00 106,000.00 107,000.00 0.0M
2022-01-11 106,500.00 108,000.00 104,500.00 106,000.00 0.0M
2022-01-10 106,500.00 107,500.00 106,000.00 107,500.00 0.0M
2022-01-07 105,000.00 107,500.00 105,000.00 107,500.00 0.0M
2022-01-06 105,500.00 107,000.00 105,000.00 105,000.00 0.0M
2022-01-05 107,500.00 107,500.00 105,500.00 106,000.00 0.0M
2022-01-04 109,500.00 109,500.00 107,500.00 107,500.00 0.0M
2022-01-03 110,000.00 110,000.00 108,500.00 109,500.00 0.0M