Deokyang Energen Corporation 0001A0
KRX · Südkorea · Prozessindustrie
KRW 8.510,00+30,00 (+0,35 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 8.510,00 | +0,35 % | KRW 8.480,00 | KRW 8.620,00 | KRW 8.440,00 | 42,71K |
| 2026-10-01 | KRW 8.480,00 | +2,05 % | KRW 8.310,00 | KRW 8.540,00 | KRW 8.200,00 | 41,48K |
| 2026-09-30 | KRW 8.310,00 | +1,34 % | KRW 8.500,00 | KRW 8.540,00 | KRW 8.230,00 | 45,89K |
| 2026-09-29 | KRW 8.200,00 | -3,07 % | KRW 8.450,00 | KRW 8.490,00 | KRW 8.160,00 | 53,99K |
| 2026-09-28 | KRW 8.460,00 | +0,48 % | KRW 8.480,00 | KRW 8.690,00 | KRW 8.380,00 | 48,80K |
| 2026-09-23 | KRW 8.420,00 | -0,59 % | KRW 8.540,00 | KRW 8.630,00 | KRW 8.410,00 | 35,80K |
| 2026-09-22 | KRW 8.470,00 | 0,00 % | KRW 8.530,00 | KRW 8.740,00 | KRW 8.400,00 | 66,64K |
| 2026-09-21 | KRW 8.470,00 | -4,29 % | KRW 8.850,00 | KRW 8.850,00 | KRW 8.460,00 | 58,91K |
| 2026-09-18 | KRW 8.850,00 | +2,19 % | KRW 8.710,00 | KRW 8.890,00 | KRW 8.670,00 | 73,01K |
| 2026-09-17 | KRW 8.660,00 | +1,05 % | KRW 8.650,00 | KRW 8.690,00 | KRW 8.510,00 | 42,44K |
| 2026-09-16 | KRW 8.570,00 | -0,12 % | KRW 8.690,00 | KRW 8.910,00 | KRW 8.540,00 | 57,86K |
| 2026-09-15 | KRW 8.580,00 | -0,92 % | KRW 8.760,00 | KRW 8.760,00 | KRW 8.470,00 | 53,70K |
| 2026-09-14 | KRW 8.660,00 | -1,59 % | KRW 8.860,00 | KRW 9.030,00 | KRW 8.610,00 | 88,91K |
| 2026-09-11 | KRW 8.800,00 | -6,78 % | KRW 9.290,00 | KRW 9.290,00 | KRW 8.800,00 | 152,27K |
| 2026-09-10 | KRW 9.440,00 | -4,74 % | KRW 9.920,00 | KRW 9.920,00 | KRW 9.350,00 | 218,26K |
| 2026-09-09 | KRW 9.910,00 | +10,36 % | KRW 9.310,00 | KRW 11.120,00 | KRW 9.170,00 | 1,37M |
| 2026-09-08 | KRW 8.980,00 | -1,54 % | KRW 9.130,00 | KRW 9.250,00 | KRW 8.980,00 | 45,14K |
| 2026-09-07 | KRW 9.120,00 | +2,36 % | KRW 8.920,00 | KRW 9.650,00 | KRW 8.880,00 | 80,50K |
| 2026-09-04 | KRW 8.910,00 | +1,37 % | KRW 8.810,00 | KRW 9.130,00 | KRW 8.790,00 | 25,92K |
| 2026-09-03 | KRW 8.790,00 | -5,18 % | KRW 9.270,00 | KRW 9.310,00 | KRW 8.690,00 | 48,02K |
| 2026-09-02 | KRW 9.270,00 | -1,70 % | KRW 9.420,00 | KRW 9.980,00 | KRW 9.230,00 | 84,86K |
| 2026-09-01 | KRW 9.430,00 | +0,32 % | KRW 9.400,00 | KRW 9.530,00 | KRW 9.210,00 | 42,73K |
| 2026-08-31 | KRW 9.400,00 | +3,30 % | KRW 9.010,00 | KRW 9.400,00 | KRW 8.700,00 | 64,29K |
| 2026-08-28 | KRW 9.100,00 | +3,29 % | KRW 8.810,00 | KRW 9.160,00 | KRW 8.700,00 | 57,18K |
| 2026-08-27 | KRW 8.810,00 | +1,26 % | KRW 8.800,00 | KRW 8.890,00 | KRW 8.670,00 | 29,46K |
| 2026-08-26 | KRW 8.700,00 | +1,99 % | KRW 8.450,00 | KRW 8.750,00 | KRW 8.380,00 | 28,80K |
| 2026-08-25 | KRW 8.530,00 | +0,59 % | KRW 8.480,00 | KRW 8.550,00 | KRW 8.040,00 | 28,59K |
| 2026-08-24 | KRW 8.480,00 | +0,95 % | KRW 8.380,00 | KRW 8.660,00 | KRW 7.950,00 | 27,84K |
| 2026-08-21 | KRW 8.400,00 | -8,40 % | KRW 9.160,00 | KRW 9.160,00 | KRW 8.300,00 | 92,18K |
| 2026-08-20 | KRW 9.170,00 | +7,38 % | KRW 8.710,00 | KRW 9.240,00 | KRW 8.710,00 | 81,83K |
| 2026-08-19 | KRW 8.540,00 | -1,16 % | KRW 8.630,00 | KRW 8.740,00 | KRW 8.420,00 | 46,10K |
| 2026-08-18 | KRW 8.640,00 | -3,14 % | KRW 8.930,00 | KRW 9.030,00 | KRW 8.620,00 | 74,00K |
| 2026-08-14 | KRW 8.920,00 | +0,22 % | KRW 8.990,00 | KRW 9.210,00 | KRW 8.700,00 | 79,26K |
| 2026-08-13 | KRW 8.900,00 | -0,56 % | KRW 9.250,00 | KRW 9.740,00 | KRW 8.890,00 | 117,99K |
| 2026-08-12 | KRW 8.950,00 | 0,00 % | KRW 8.880,00 | KRW 8.990,00 | KRW 8.720,00 | 46,93K |
| 2026-08-11 | KRW 8.950,00 | +1,02 % | KRW 8.780,00 | KRW 9.040,00 | KRW 8.700,00 | 70,27K |
| 2026-08-10 | KRW 8.860,00 | +5,85 % | KRW 8.380,00 | KRW 8.860,00 | KRW 8.340,00 | 112,74K |
| 2026-08-07 | KRW 8.370,00 | -0,12 % | KRW 8.410,00 | KRW 8.790,00 | KRW 8.200,00 | 56,83K |
| 2026-08-06 | KRW 8.380,00 | 0,00 % | KRW 8.490,00 | KRW 8.590,00 | KRW 8.150,00 | 66,26K |
| 2026-08-05 | KRW 8.380,00 | +2,07 % | KRW 8.290,00 | KRW 8.430,00 | KRW 8.190,00 | 53,41K |
| 2026-08-04 | KRW 8.210,00 | +5,26 % | KRW 7.770,00 | KRW 8.280,00 | KRW 7.770,00 | 65,18K |
| 2026-08-03 | KRW 7.800,00 | +1,43 % | KRW 7.690,00 | KRW 8.090,00 | KRW 7.310,00 | 82,69K |
| 2026-07-31 | KRW 7.690,00 | +13,09 % | KRW 6.910,00 | KRW 7.800,00 | KRW 6.910,00 | 91,46K |
| 2026-07-30 | KRW 6.800,00 | -0,87 % | KRW 5.900,00 | KRW 7.280,00 | KRW 5.900,00 | 171,25K |
| 2026-07-29 | KRW 6.860,00 | -8,17 % | KRW 7.550,00 | KRW 7.600,00 | KRW 6.700,00 | 118,12K |
| 2026-07-28 | KRW 7.470,00 | -7,43 % | KRW 7.990,00 | KRW 8.000,00 | KRW 7.350,00 | 93,18K |
| 2026-07-27 | KRW 8.070,00 | -2,65 % | KRW 8.220,00 | KRW 8.310,00 | KRW 7.910,00 | 50,80K |
| 2026-07-24 | KRW 8.290,00 | -0,96 % | KRW 8.360,00 | KRW 8.360,00 | KRW 7.980,00 | 59,34K |
| 2026-07-23 | KRW 8.370,00 | +7,03 % | KRW 7.820,00 | KRW 8.380,00 | KRW 7.820,00 | 58,38K |
| 2026-07-22 | KRW 7.820,00 | -0,76 % | KRW 7.950,00 | KRW 8.200,00 | KRW 7.820,00 | 59,74K |
| 2026-07-21 | KRW 7.880,00 | -1,25 % | KRW 7.840,00 | KRW 7.990,00 | KRW 7.660,00 | 48,31K |
| 2026-07-20 | KRW 7.980,00 | +0,38 % | KRW 7.840,00 | KRW 8.115,00 | KRW 7.600,00 | 70,38K |
| 2026-07-16 | KRW 7.950,00 | -4,10 % | KRW 8.280,00 | KRW 8.470,00 | KRW 7.830,00 | 66,47K |
| 2026-07-15 | KRW 8.290,00 | +4,94 % | KRW 8.130,00 | KRW 8.570,00 | KRW 8.130,00 | 61,83K |
| 2026-07-14 | KRW 7.900,00 | -3,54 % | KRW 8.080,00 | KRW 8.190,00 | KRW 7.730,00 | 79,69K |
| 2026-07-13 | KRW 8.190,00 | -5,75 % | KRW 8.690,00 | KRW 8.700,00 | KRW 8.190,00 | 118,57K |
| 2026-07-10 | KRW 8.690,00 | +7,42 % | KRW 8.190,00 | KRW 8.890,00 | KRW 8.090,00 | 64,30K |
| 2026-07-09 | KRW 8.090,00 | -0,86 % | KRW 8.160,00 | KRW 8.550,00 | KRW 8.020,00 | 49,41K |
| 2026-07-08 | KRW 8.160,00 | -5,12 % | KRW 8.540,00 | KRW 9.190,00 | KRW 8.160,00 | 71,00K |
| 2026-07-07 | KRW 8.600,00 | -1,26 % | KRW 8.450,00 | KRW 9.050,00 | KRW 8.450,00 | 67,75K |
| 2026-07-06 | KRW 8.710,00 | -0,80 % | KRW 8.780,00 | KRW 8.810,00 | KRW 8.420,00 | 45,35K |
| 2026-07-03 | KRW 8.780,00 | +4,28 % | KRW 8.420,00 | KRW 8.780,00 | KRW 8.120,00 | 49,56K |
| 2026-07-02 | KRW 8.420,00 | -6,55 % | KRW 8.710,00 | KRW 9.010,00 | KRW 8.400,00 | 77,94K |
| 2026-07-01 | KRW 9.010,00 | +3,56 % | KRW 9.200,00 | KRW 9.200,00 | KRW 8.660,00 | 54,96K |
| 2026-06-30 | KRW 8.700,00 | -2,90 % | KRW 8.900,00 | KRW 8.990,00 | KRW 8.620,00 | 44,43K |
| 2026-06-29 | KRW 8.960,00 | +13,13 % | KRW 7.920,00 | KRW 8.980,00 | KRW 7.870,00 | 149,10K |
| 2026-06-26 | KRW 7.920,00 | -7,37 % | KRW 8.360,00 | KRW 8.550,00 | KRW 7.800,00 | 153,08K |
| 2026-06-25 | KRW 8.550,00 | -5,11 % | KRW 9.000,00 | KRW 9.200,00 | KRW 8.480,00 | 136,63K |
| 2026-06-24 | KRW 9.010,00 | +1,12 % | KRW 8.810,00 | KRW 9.200,00 | KRW 8.650,00 | 120,85K |
| 2026-06-23 | KRW 8.910,00 | -7,19 % | KRW 9.500,00 | KRW 9.620,00 | KRW 8.780,00 | 190,27K |
| 2026-06-22 | KRW 9.600,00 | -4,19 % | KRW 10.020,00 | KRW 10.300,00 | KRW 9.510,00 | 124,18K |
| 2026-06-19 | KRW 10.020,00 | -3,75 % | KRW 10.410,00 | KRW 10.500,00 | KRW 9.870,00 | 148,98K |
| 2026-06-18 | KRW 10.410,00 | -4,84 % | KRW 11.240,00 | KRW 11.240,00 | KRW 10.390,00 | 99,17K |
| 2026-06-17 | KRW 10.940,00 | -1,00 % | KRW 11.300,00 | KRW 11.310,00 | KRW 10.730,00 | 92,96K |
| 2026-06-16 | KRW 11.050,00 | +0,82 % | KRW 10.960,00 | KRW 11.290,00 | KRW 10.770,00 | 103,10K |
| 2026-06-15 | KRW 10.960,00 | +1,86 % | KRW 10.800,00 | KRW 11.050,00 | KRW 10.710,00 | 107,31K |
| 2026-06-12 | KRW 10.760,00 | +3,86 % | KRW 10.470,00 | KRW 11.030,00 | KRW 10.470,00 | 151,19K |
| 2026-06-11 | KRW 10.360,00 | +1,97 % | KRW 9.860,00 | KRW 10.370,00 | KRW 9.850,00 | 77,65K |
| 2026-06-10 | KRW 10.160,00 | -0,68 % | KRW 10.230,00 | KRW 10.350,00 | KRW 9.850,00 | 15 |
| 2026-06-09 | KRW 10.230,00 | +5,25 % | KRW 9.750,00 | KRW 10.630,00 | KRW 9.750,00 | 177,32K |
| 2026-06-08 | KRW 9.720,00 | -7,16 % | KRW 10.000,00 | KRW 10.150,00 | KRW 9.500,00 | 159,68K |
| 2026-06-05 | KRW 10.470,00 | -4,82 % | KRW 10.600,00 | KRW 11.000,00 | KRW 10.200,00 | 176,24K |
| 2026-06-04 | KRW 11.000,00 | +3,09 % | KRW 10.660,00 | KRW 11.150,00 | KRW 10.390,00 | 130,86K |
| 2026-06-02 | KRW 10.670,00 | -4,56 % | KRW 11.150,00 | KRW 11.150,00 | KRW 10.300,00 | 274,28K |
| 2026-06-01 | KRW 11.180,00 | -5,17 % | KRW 11.690,00 | KRW 11.690,00 | KRW 10.830,00 | 268,46K |
| 2026-05-29 | KRW 11.790,00 | -4,92 % | KRW 12.410,00 | KRW 12.710,00 | KRW 11.610,00 | 239,59K |
| 2026-05-28 | KRW 12.400,00 | -4,98 % | KRW 13.060,00 | KRW 13.200,00 | KRW 12.000,00 | 262,31K |
| 2026-05-27 | KRW 13.050,00 | -6,25 % | KRW 13.930,00 | KRW 14.030,00 | KRW 13.050,00 | 217,03K |
| 2026-05-26 | KRW 13.920,00 | -0,64 % | KRW 14.230,00 | KRW 14.780,00 | KRW 13.850,00 | 286,33K |
| 2026-05-22 | KRW 14.010,00 | +2,64 % | KRW 13.790,00 | KRW 14.640,00 | KRW 13.790,00 | 334,22K |