DL Holdings Co., Ltd. 000210
KRX · Südkorea · Prozessindustrie
KRW 48.600,00-950,00 (-1,92 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 49.550,00 | -1,49 % | KRW 51.100,00 | KRW 51.500,00 | KRW 49.200,00 | 50,79K |
| 2026-09-29 | KRW 50.300,00 | -3,82 % | KRW 52.400,00 | KRW 52.500,00 | KRW 49.600,00 | 62,95K |
| 2026-09-28 | KRW 52.300,00 | +3,56 % | KRW 50.600,00 | KRW 53.000,00 | KRW 50.500,00 | 39,72K |
| 2026-09-23 | KRW 50.500,00 | -2,13 % | KRW 52.100,00 | KRW 52.600,00 |
| KRW 50.300,00 |
| 31,40K |
| 2026-09-22 | KRW 51.600,00 | -0,58 % | KRW 52.700,00 | KRW 52.900,00 | KRW 51.000,00 | 30,19K |
| 2026-09-21 | KRW 51.900,00 | -4,77 % | KRW 54.500,00 | KRW 54.600,00 | KRW 51.400,00 | 51,72K |
| 2026-09-18 | KRW 54.500,00 | +0,37 % | KRW 55.300,00 | KRW 55.300,00 | KRW 54.000,00 | 63,72K |
| 2026-09-17 | KRW 54.300,00 | -0,55 % | KRW 55.100,00 | KRW 55.900,00 | KRW 53.700,00 | 47,05K |
| 2026-09-16 | KRW 54.600,00 | +2,06 % | KRW 53.000,00 | KRW 55.600,00 | KRW 52.500,00 | 91,49K |
| 2026-09-15 | KRW 53.500,00 | -0,56 % | KRW 52.700,00 | KRW 54.000,00 | KRW 52.200,00 | 45,29K |
| 2026-09-14 | KRW 53.800,00 | -2,18 % | KRW 53.700,00 | KRW 55.000,00 | KRW 52.100,00 | 55,22K |
| 2026-09-11 | KRW 55.000,00 | +0,36 % | KRW 53.800,00 | KRW 55.700,00 | KRW 53.300,00 | 34,82K |
| 2026-09-10 | KRW 54.800,00 | -2,14 % | KRW 55.600,00 | KRW 56.400,00 | KRW 53.300,00 | 85,67K |
| 2026-09-09 | KRW 56.000,00 | +3,90 % | KRW 53.800,00 | KRW 56.600,00 | KRW 53.800,00 | 88,22K |
| 2026-09-08 | KRW 53.900,00 | +0,19 % | KRW 54.200,00 | KRW 55.600,00 | KRW 53.500,00 | 71,67K |
| 2026-09-07 | KRW 53.800,00 | +0,37 % | KRW 54.100,00 | KRW 54.300,00 | KRW 53.400,00 | 45,63K |
| 2026-09-04 | KRW 53.600,00 | -2,55 % | KRW 54.400,00 | KRW 55.400,00 | KRW 53.300,00 | 57,88K |
| 2026-09-03 | KRW 55.000,00 | +7,42 % | KRW 51.200,00 | KRW 56.100,00 | KRW 50.800,00 | 214,90K |
| 2026-09-02 | KRW 51.200,00 | +1,19 % | KRW 49.600,00 | KRW 52.000,00 | KRW 49.000,00 | 88,56K |
| 2026-09-01 | KRW 50.600,00 | +0,40 % | KRW 49.900,00 | KRW 52.500,00 | KRW 49.150,00 | 76,39K |
| 2026-08-31 | KRW 50.400,00 | +0,80 % | KRW 49.700,00 | KRW 50.400,00 | KRW 48.600,00 | 29,90K |
| 2026-08-28 | KRW 50.000,00 | 0,00 % | KRW 49.200,00 | KRW 50.000,00 | KRW 48.100,00 | 59,04K |
| 2026-08-27 | KRW 50.000,00 | +0,70 % | KRW 50.000,00 | KRW 50.600,00 | KRW 49.000,00 | 36,69K |
| 2026-08-26 | KRW 49.650,00 | +3,12 % | KRW 48.500,00 | KRW 50.100,00 | KRW 47.600,00 | 40,68K |
| 2026-08-25 | KRW 48.150,00 | +2,67 % | KRW 47.350,00 | KRW 48.900,00 | KRW 45.800,00 | 40,96K |
| 2026-08-24 | KRW 46.900,00 | +0,43 % | KRW 47.050,00 | KRW 47.800,00 | KRW 46.050,00 | 30,69K |
| 2026-08-21 | KRW 46.700,00 | -4,60 % | KRW 48.450,00 | KRW 48.550,00 | KRW 46.050,00 | 46,19K |
| 2026-08-20 | KRW 48.950,00 | -2,30 % | KRW 50.200,00 | KRW 51.600,00 | KRW 48.600,00 | 45,34K |
| 2026-08-19 | KRW 50.100,00 | -1,18 % | KRW 49.300,00 | KRW 51.100,00 | KRW 48.400,00 | 39,35K |
| 2026-08-18 | KRW 50.700,00 | -2,31 % | KRW 51.900,00 | KRW 52.800,00 | KRW 49.950,00 | 79,36K |
| 2026-08-14 | KRW 51.900,00 | +1,96 % | KRW 50.800,00 | KRW 52.200,00 | KRW 50.800,00 | 57,79K |
| 2026-08-13 | KRW 50.900,00 | +1,60 % | KRW 50.400,00 | KRW 51.400,00 | KRW 49.950,00 | 139,71K |
| 2026-08-12 | KRW 50.100,00 | -0,99 % | KRW 50.700,00 | KRW 51.500,00 | KRW 50.000,00 | 50,21K |
| 2026-08-11 | KRW 50.600,00 | -2,13 % | KRW 51.700,00 | KRW 52.200,00 | KRW 50.200,00 | 49,43K |
| 2026-08-10 | KRW 51.700,00 | +1,57 % | KRW 50.500,00 | KRW 51.800,00 | KRW 49.350,00 | 55,36K |
| 2026-08-07 | KRW 50.900,00 | +2,41 % | KRW 49.900,00 | KRW 50.900,00 | KRW 49.000,00 | 63,73K |
| 2026-08-06 | KRW 49.700,00 | -2,93 % | KRW 50.800,00 | KRW 52.500,00 | KRW 49.400,00 | 61,49K |
| 2026-08-05 | KRW 51.200,00 | -1,35 % | KRW 51.000,00 | KRW 52.600,00 | KRW 50.700,00 | 104,45K |
| 2026-08-04 | KRW 51.900,00 | +12,95 % | KRW 45.700,00 | KRW 52.300,00 | KRW 45.500,00 | 264,73K |
| 2026-08-03 | KRW 45.950,00 | +6,98 % | KRW 43.050,00 | KRW 48.650,00 | KRW 42.250,00 | 248,84K |
| 2026-07-31 | KRW 42.950,00 | +3,25 % | KRW 42.500,00 | KRW 43.500,00 | KRW 41.300,00 | 96,76K |
| 2026-07-30 | KRW 41.600,00 | +1,09 % | KRW 39.000,00 | KRW 43.400,00 | KRW 39.000,00 | 142,31K |
| 2026-07-29 | KRW 41.150,00 | -7,94 % | KRW 45.200,00 | KRW 45.300,00 | KRW 39.550,00 | 78,36K |
| 2026-07-28 | KRW 44.700,00 | -7,74 % | KRW 47.700,00 | KRW 47.700,00 | KRW 44.100,00 | 40,86K |
| 2026-07-27 | KRW 48.450,00 | -4,06 % | KRW 49.650,00 | KRW 50.700,00 | KRW 48.200,00 | 82,46K |
| 2026-07-24 | KRW 50.500,00 | -0,79 % | KRW 49.900,00 | KRW 51.800,00 | KRW 49.800,00 | 77,58K |
| 2026-07-23 | KRW 50.900,00 | +10,65 % | KRW 47.500,00 | KRW 51.700,00 | KRW 47.500,00 | 172,52K |
| 2026-07-22 | KRW 46.000,00 | 0,00 % | KRW 46.050,00 | KRW 47.950,00 | KRW 46.000,00 | 78,35K |
| 2026-07-21 | KRW 46.000,00 | +4,55 % | KRW 43.150,00 | KRW 46.350,00 | KRW 42.950,00 | 89,38K |
| 2026-07-20 | KRW 44.000,00 | -5,27 % | KRW 46.600,00 | KRW 46.600,00 | KRW 43.700,00 | 65,44K |
| 2026-07-16 | KRW 46.450,00 | -1,28 % | KRW 47.500,00 | KRW 47.600,00 | KRW 44.800,00 | 51,98K |
| 2026-07-15 | KRW 47.050,00 | +3,29 % | KRW 46.250,00 | KRW 48.000,00 | KRW 45.550,00 | 101,55K |
| 2026-07-14 | KRW 45.550,00 | 0,00 % | KRW 46.050,00 | KRW 46.800,00 | KRW 44.550,00 | 214,99K |
| 2026-07-13 | KRW 45.550,00 | -0,22 % | KRW 45.850,00 | KRW 48.300,00 | KRW 44.500,00 | 100,16K |
| 2026-07-10 | KRW 45.650,00 | +7,41 % | KRW 43.700,00 | KRW 46.750,00 | KRW 43.100,00 | 89,33K |
| 2026-07-09 | KRW 42.500,00 | -4,06 % | KRW 45.050,00 | KRW 45.050,00 | KRW 41.550,00 | 169,69K |
| 2026-07-08 | KRW 44.300,00 | -2,10 % | KRW 45.450,00 | KRW 46.000,00 | KRW 42.700,00 | 80,71K |
| 2026-07-07 | KRW 45.250,00 | -0,98 % | KRW 45.750,00 | KRW 46.000,00 | KRW 43.000,00 | 75,69K |
| 2026-07-06 | KRW 45.700,00 | -0,87 % | KRW 46.200,00 | KRW 47.200,00 | KRW 44.400,00 | 89,12K |
| 2026-07-03 | KRW 46.100,00 | +1,32 % | KRW 45.500,00 | KRW 47.500,00 | KRW 44.400,00 | 82,69K |
| 2026-07-02 | KRW 45.500,00 | -0,11 % | KRW 45.700,00 | KRW 47.450,00 | KRW 43.700,00 | 93,55K |
| 2026-07-01 | KRW 45.550,00 | +5,32 % | KRW 45.200,00 | KRW 45.700,00 | KRW 43.600,00 | 117,89K |
| 2026-06-30 | KRW 43.250,00 | -4,95 % | KRW 45.950,00 | KRW 45.950,00 | KRW 43.150,00 | 63,60K |
| 2026-06-29 | KRW 45.500,00 | +10,30 % | KRW 41.050,00 | KRW 45.700,00 | KRW 40.650,00 | 72,33K |
| 2026-06-26 | KRW 41.250,00 | -5,82 % | KRW 43.050,00 | KRW 43.700,00 | KRW 40.100,00 | 103,95K |
| 2026-06-25 | KRW 43.800,00 | -2,34 % | KRW 45.000,00 | KRW 46.100,00 | KRW 43.450,00 | 116,18K |
| 2026-06-24 | KRW 44.850,00 | +4,30 % | KRW 43.300,00 | KRW 45.650,00 | KRW 42.400,00 | 106,84K |
| 2026-06-23 | KRW 43.000,00 | -11,61 % | KRW 46.600,00 | KRW 46.750,00 | KRW 42.900,00 | 109,77K |
| 2026-06-22 | KRW 48.650,00 | -1,82 % | KRW 49.100,00 | KRW 50.300,00 | KRW 48.000,00 | 69,64K |
| 2026-06-19 | KRW 49.550,00 | -5,44 % | KRW 51.600,00 | KRW 52.100,00 | KRW 47.750,00 | 124,56K |
| 2026-06-18 | KRW 52.400,00 | -3,14 % | KRW 53.500,00 | KRW 53.800,00 | KRW 51.200,00 | 94,65K |
| 2026-06-17 | KRW 54.100,00 | -1,28 % | KRW 56.200,00 | KRW 56.300,00 | KRW 53.600,00 | 53,92K |
| 2026-06-16 | KRW 54.800,00 | -0,72 % | KRW 54.700,00 | KRW 57.800,00 | KRW 53.500,00 | 113,66K |
| 2026-06-15 | KRW 55.200,00 | +2,22 % | KRW 57.000,00 | KRW 57.200,00 | KRW 54.700,00 | 97,53K |
| 2026-06-12 | KRW 54.000,00 | +3,85 % | KRW 55.200,00 | KRW 55.900,00 | KRW 53.400,00 | 121,64K |
| 2026-06-11 | KRW 52.000,00 | +9,24 % | KRW 47.800,00 | KRW 52.900,00 | KRW 47.300,00 | 167,35K |
| 2026-06-10 | KRW 47.600,00 | +0,95 % | KRW 46.000,00 | KRW 50.000,00 | KRW 46.000,00 | 94,44K |
| 2026-06-09 | KRW 47.150,00 | +2,28 % | KRW 46.100,00 | KRW 47.950,00 | KRW 44.700,00 | 97,54K |
| 2026-06-08 | KRW 46.100,00 | -7,98 % | KRW 46.700,00 | KRW 49.750,00 | KRW 45.350,00 | 84,99K |
| 2026-06-05 | KRW 50.100,00 | -2,15 % | KRW 51.700,00 | KRW 51.700,00 | KRW 48.550,00 | 60,86K |
| 2026-06-04 | KRW 51.200,00 | +1,19 % | KRW 50.000,00 | KRW 51.900,00 | KRW 49.800,00 | 68,61K |
| 2026-06-02 | KRW 50.600,00 | -2,32 % | KRW 51.000,00 | KRW 51.200,00 | KRW 49.550,00 | 96,61K |
| 2026-06-01 | KRW 51.800,00 | -4,60 % | KRW 51.500,00 | KRW 52.800,00 | KRW 50.800,00 | 95,43K |
| 2026-05-29 | KRW 54.300,00 | -0,91 % | KRW 55.900,00 | KRW 56.100,00 | KRW 50.900,00 | 146,74K |
| 2026-05-28 | KRW 54.800,00 | -2,49 % | KRW 57.000,00 | KRW 57.000,00 | KRW 52.400,00 | 91,77K |
| 2026-05-27 | KRW 56.200,00 | -7,11 % | KRW 60.100,00 | KRW 60.700,00 | KRW 55.800,00 | 106,61K |
| 2026-05-26 | KRW 60.500,00 | +0,50 % | KRW 61.800,00 | KRW 63.900,00 | KRW 59.600,00 | 88,98K |
| 2026-05-22 | KRW 60.200,00 | +5,43 % | KRW 58.900,00 | KRW 60.900,00 | KRW 57.700,00 | 113,00K |
| 2026-05-21 | KRW 57.100,00 | +7,94 % | KRW 54.800,00 | KRW 57.200,00 | KRW 53.200,00 | 153,97K |
| 2026-05-20 | KRW 52.900,00 | -3,82 % | KRW 54.500,00 | KRW 55.700,00 | KRW 51.000,00 | 120,42K |