DAEDONG CORPORATION 000490
KRX · Südkorea · Produzierendes Gewerbe
KRW 7.590,00+40,00 (+0,53 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 7.550,00 | +1,48 % | KRW 7.450,00 | KRW 7.600,00 | KRW 7.440,00 | 69,54K |
| 2026-09-30 | KRW 7.440,00 | -1,59 % | KRW 7.630,00 | KRW 7.690,00 | KRW 7.440,00 | 88,75K |
| 2026-09-29 | KRW 7.560,00 | -1,69 % | KRW 7.620,00 | KRW 7.670,00 | KRW 7.450,00 | 67,49K |
| 2026-09-28 | KRW 7.690,00 | +1,99 % | KRW 7.510,00 | KRW 7.790,00 | KRW 7.460,00 | 73,67K |
| 2026-09-23 | KRW 7.540,00 | -1,69 % | KRW 7.670,00 | KRW 7.750,00 | KRW 7.500,00 | 110,31K |
| 2026-09-22 | KRW 7.670,00 | -0,52 % | KRW 7.740,00 | KRW 7.840,00 | KRW 7.650,00 | 106,58K |
| 2026-09-21 | KRW 7.710,00 | -1,41 % | KRW 7.880,00 | KRW 7.880,00 | KRW 7.700,00 | 92,85K |
| 2026-09-18 | KRW 7.820,00 | -0,38 % | KRW 7.900,00 | KRW 7.940,00 | KRW 7.795,00 | 116,30K |
| 2026-09-17 | KRW 7.850,00 | -0,25 % | KRW 7.880,00 | KRW 7.930,00 | KRW 7.690,00 | 178,93K |
| 2026-09-16 | KRW 7.870,00 | -0,76 % | KRW 7.940,00 | KRW 7.940,00 | KRW 7.840,00 | 86,06K |
| 2026-09-15 | KRW 7.930,00 | -0,38 % | KRW 7.870,00 | KRW 8.050,00 | KRW 7.870,00 | 96,03K |
| 2026-09-14 | KRW 7.960,00 | -1,85 % | KRW 7.970,00 | KRW 8.050,00 | KRW 7.850,00 | 110,23K |
| 2026-09-11 | KRW 8.110,00 | +0,25 % | KRW 7.970,00 | KRW 8.200,00 | KRW 7.920,00 | 120,15K |
| 2026-09-10 | KRW 8.090,00 | -1,22 % | KRW 8.200,00 | KRW 8.290,00 | KRW 7.990,00 | 144,39K |
| 2026-09-09 | KRW 8.190,00 | +2,38 % | KRW 8.070,00 | KRW 8.500,00 | KRW 8.070,00 | 312,18K |
| 2026-09-08 | KRW 8.000,00 | -1,60 % | KRW 8.190,00 | KRW 8.210,00 | KRW 8.000,00 | 222,99K |
| 2026-09-07 | KRW 8.130,00 | -3,21 % | KRW 8.400,00 | KRW 8.420,00 | KRW 8.120,00 | 235,17K |
| 2026-09-04 | KRW 8.400,00 | +1,82 % | KRW 8.270,00 | KRW 8.445,00 | KRW 8.200,00 | 306,46K |
| 2026-09-03 | KRW 8.250,00 | +3,77 % | KRW 8.050,00 | KRW 8.590,00 | KRW 7.970,00 | 618,98K |
| 2026-09-02 | KRW 7.950,00 | -3,64 % | KRW 8.170,00 | KRW 8.300,00 | KRW 7.950,00 | 305,68K |
| 2026-09-01 | KRW 8.250,00 | +4,43 % | KRW 7.890,00 | KRW 8.360,00 | KRW 7.870,00 | 715,59K |
| 2026-08-31 | KRW 7.900,00 | -0,25 % | KRW 7.820,00 | KRW 7.970,00 | KRW 7.730,00 | 133,21K |
| 2026-08-28 | KRW 7.920,00 | +0,25 % | KRW 7.930,00 | KRW 8.000,00 | KRW 7.790,00 | 131,86K |
| 2026-08-27 | KRW 7.900,00 | -0,25 % | KRW 7.900,00 | KRW 8.020,00 | KRW 7.840,00 | 174,96K |
| 2026-08-26 | KRW 7.920,00 | +2,19 % | KRW 7.880,00 | KRW 8.100,00 | KRW 7.800,00 | 390,16K |
| 2026-08-25 | KRW 7.750,00 | +1,97 % | KRW 7.500,00 | KRW 8.200,00 | KRW 7.330,00 | 645,40K |
| 2026-08-24 | KRW 7.600,00 | +0,66 % | KRW 7.410,00 | KRW 7.650,00 | KRW 7.350,00 | 146,17K |
| 2026-08-21 | KRW 7.550,00 | -2,58 % | KRW 7.680,00 | KRW 7.680,00 | KRW 7.370,00 | 262,02K |
| 2026-08-20 | KRW 7.750,00 | -0,77 % | KRW 7.820,00 | KRW 7.880,00 | KRW 7.620,00 | 374,74K |
| 2026-08-19 | KRW 7.810,00 | -2,98 % | KRW 7.810,00 | KRW 7.970,00 | KRW 7.660,00 | 370,71K |
| 2026-08-18 | KRW 8.050,00 | -3,01 % | KRW 8.300,00 | KRW 8.430,00 | KRW 7.820,00 | 554,06K |
| 2026-08-14 | KRW 8.300,00 | -2,12 % | KRW 8.430,00 | KRW 8.730,00 | KRW 8.200,00 | 1,18M |
| 2026-08-13 | KRW 8.480,00 | +9,42 % | KRW 7.770,00 | KRW 9.660,00 | KRW 7.590,00 | 8,19M |
| 2026-08-12 | KRW 7.750,00 | -0,64 % | KRW 7.810,00 | KRW 7.850,00 | KRW 7.680,00 | 309,57K |
| 2026-08-11 | KRW 7.800,00 | 0,00 % | KRW 7.700,00 | KRW 8.450,00 | KRW 7.660,00 | 2,99M |
| 2026-08-10 | KRW 7.800,00 | +15,90 % | KRW 6.730,00 | KRW 8.740,00 | KRW 6.660,00 | 4,39M |
| 2026-08-07 | KRW 6.730,00 | -0,88 % | KRW 6.840,00 | KRW 6.840,00 | KRW 6.610,00 | 88,71K |
| 2026-08-06 | KRW 6.790,00 | 0,00 % | KRW 6.790,00 | KRW 6.890,00 | KRW 6.660,00 | 73,42K |
| 2026-08-05 | KRW 6.790,00 | +2,57 % | KRW 6.660,00 | KRW 6.830,00 | KRW 6.660,00 | 70,45K |
| 2026-08-04 | KRW 6.620,00 | +2,16 % | KRW 6.480,00 | KRW 6.690,00 | KRW 6.480,00 | 71,02K |
| 2026-08-03 | KRW 6.480,00 | +1,89 % | KRW 6.340,00 | KRW 6.600,00 | KRW 6.280,00 | 76,71K |
| 2026-07-31 | KRW 6.360,00 | +7,98 % | KRW 5.960,00 | KRW 6.390,00 | KRW 5.960,00 | 98,82K |
| 2026-07-30 | KRW 5.890,00 | 0,00 % | KRW 5.470,00 | KRW 6.080,00 | KRW 5.470,00 | 142,05K |
| 2026-07-29 | KRW 5.890,00 | -5,61 % | KRW 6.240,00 | KRW 6.430,00 | KRW 5.700,00 | 213,69K |
| 2026-07-28 | KRW 6.240,00 | -8,24 % | KRW 6.520,00 | KRW 7.330,00 | KRW 6.030,00 | 409,79K |
| 2026-07-27 | KRW 6.800,00 | +0,29 % | KRW 6.780,00 | KRW 6.990,00 | KRW 6.710,00 | 57,08K |
| 2026-07-24 | KRW 6.780,00 | -1,88 % | KRW 6.900,00 | KRW 6.980,00 | KRW 6.700,00 | 69,01K |
| 2026-07-23 | KRW 6.910,00 | +5,34 % | KRW 6.560,00 | KRW 6.930,00 | KRW 6.560,00 | 67,19K |
| 2026-07-22 | KRW 6.560,00 | +1,71 % | KRW 6.500,00 | KRW 6.730,00 | KRW 6.500,00 | 86,59K |
| 2026-07-21 | KRW 6.450,00 | -0,15 % | KRW 6.300,00 | KRW 6.510,00 | KRW 6.300,00 | 89,74K |
| 2026-07-20 | KRW 6.460,00 | -3,44 % | KRW 6.690,00 | KRW 6.700,00 | KRW 6.370,00 | 89,79K |
| 2026-07-16 | KRW 6.690,00 | -1,62 % | KRW 6.800,00 | KRW 6.870,00 | KRW 6.620,00 | 89,11K |
| 2026-07-15 | KRW 6.800,00 | +1,80 % | KRW 6.700,00 | KRW 6.950,00 | KRW 6.700,00 | 56,95K |
| 2026-07-14 | KRW 6.680,00 | -0,15 % | KRW 6.690,00 | KRW 6.780,00 | KRW 6.520,00 | 143,56K |
| 2026-07-13 | KRW 6.690,00 | -6,82 % | KRW 7.180,00 | KRW 7.220,00 | KRW 6.680,00 | 158,01K |
| 2026-07-10 | KRW 7.180,00 | +7,32 % | KRW 6.710,00 | KRW 7.210,00 | KRW 6.710,00 | 149,89K |
| 2026-07-09 | KRW 6.690,00 | -2,62 % | KRW 6.800,00 | KRW 7.080,00 | KRW 6.650,00 | 209,80K |
| 2026-07-08 | KRW 6.870,00 | -4,98 % | KRW 7.110,00 | KRW 7.220,00 | KRW 6.800,00 | 173,74K |
| 2026-07-07 | KRW 7.230,00 | +0,56 % | KRW 7.190,00 | KRW 7.740,00 | KRW 7.050,00 | 151,07K |
| 2026-07-06 | KRW 7.190,00 | -1,10 % | KRW 7.240,00 | KRW 7.480,00 | KRW 7.110,00 | 95,10K |
| 2026-07-03 | KRW 7.270,00 | +1,54 % | KRW 7.160,00 | KRW 7.290,00 | KRW 6.970,00 | 84,13K |
| 2026-07-02 | KRW 7.160,00 | -2,98 % | KRW 7.300,00 | KRW 7.400,00 | KRW 7.120,00 | 132,19K |
| 2026-07-01 | KRW 7.380,00 | +2,07 % | KRW 7.270,00 | KRW 7.490,00 | KRW 7.190,00 | 76,10K |
| 2026-06-30 | KRW 7.230,00 | -0,69 % | KRW 7.400,00 | KRW 7.500,00 | KRW 7.150,00 | 92,96K |
| 2026-06-29 | KRW 7.280,00 | +5,20 % | KRW 6.710,00 | KRW 7.330,00 | KRW 6.710,00 | 148,68K |
| 2026-06-26 | KRW 6.920,00 | -1,98 % | KRW 7.010,00 | KRW 7.060,00 | KRW 6.700,00 | 193,58K |
| 2026-06-25 | KRW 7.060,00 | -1,26 % | KRW 7.150,00 | KRW 7.290,00 | KRW 7.020,00 | 141,01K |
| 2026-06-24 | KRW 7.150,00 | -0,56 % | KRW 7.040,00 | KRW 7.270,00 | KRW 7.040,00 | 141,77K |
| 2026-06-23 | KRW 7.190,00 | -6,14 % | KRW 7.660,00 | KRW 7.740,00 | KRW 7.180,00 | 199,97K |
| 2026-06-22 | KRW 7.660,00 | +0,26 % | KRW 7.460,00 | KRW 7.790,00 | KRW 7.460,00 | 153,86K |
| 2026-06-19 | KRW 7.640,00 | -2,92 % | KRW 7.870,00 | KRW 8.640,00 | KRW 7.520,00 | 686,76K |
| 2026-06-18 | KRW 7.870,00 | -4,14 % | KRW 8.160,00 | KRW 8.190,00 | KRW 7.840,00 | 133,36K |
| 2026-06-17 | KRW 8.210,00 | -0,36 % | KRW 8.300,00 | KRW 8.420,00 | KRW 8.170,00 | 144,21K |
| 2026-06-16 | KRW 8.240,00 | -0,48 % | KRW 8.300,00 | KRW 8.430,00 | KRW 8.180,00 | 131,78K |
| 2026-06-15 | KRW 8.280,00 | +3,24 % | KRW 8.380,00 | KRW 8.390,00 | KRW 8.150,00 | 168,91K |
| 2026-06-12 | KRW 8.020,00 | +7,08 % | KRW 7.750,00 | KRW 8.180,00 | KRW 7.740,00 | 264,94K |
| 2026-06-11 | KRW 7.490,00 | +3,88 % | KRW 7.080,00 | KRW 7.500,00 | KRW 7.080,00 | 220,92K |
| 2026-06-10 | KRW 7.210,00 | -1,77 % | KRW 7.200,00 | KRW 7.450,00 | KRW 7.020,00 | 343 |
| 2026-06-09 | KRW 7.340,00 | +0,96 % | KRW 7.170,00 | KRW 7.520,00 | KRW 7.170,00 | 273,94K |
| 2026-06-08 | KRW 7.270,00 | -8,55 % | KRW 7.300,00 | KRW 7.590,00 | KRW 7.230,00 | 360,02K |
| 2026-06-05 | KRW 7.950,00 | -1,85 % | KRW 8.100,00 | KRW 8.100,00 | KRW 7.790,00 | 229,25K |
| 2026-06-04 | KRW 8.100,00 | -0,25 % | KRW 8.130,00 | KRW 8.460,00 | KRW 8.080,00 | 274,94K |
| 2026-06-02 | KRW 8.120,00 | -2,52 % | KRW 8.210,00 | KRW 8.320,00 | KRW 7.950,00 | 317,98K |
| 2026-06-01 | KRW 8.330,00 | -2,23 % | KRW 8.520,00 | KRW 8.590,00 | KRW 8.250,00 | 272,93K |
| 2026-05-29 | KRW 8.520,00 | -1,05 % | KRW 8.650,00 | KRW 8.760,00 | KRW 8.340,00 | 208,50K |
| 2026-05-28 | KRW 8.610,00 | -2,60 % | KRW 8.910,00 | KRW 8.940,00 | KRW 8.420,00 | 317,42K |
| 2026-05-27 | KRW 8.840,00 | -4,23 % | KRW 9.230,00 | KRW 9.250,00 | KRW 8.800,00 | 476,96K |
| 2026-05-26 | KRW 9.230,00 | -2,22 % | KRW 9.690,00 | KRW 9.710,00 | KRW 9.200,00 | 292,94K |
| 2026-05-22 | KRW 9.440,00 | +0,43 % | KRW 9.450,00 | KRW 9.660,00 | KRW 9.390,00 | 230,30K |
| 2026-05-21 | KRW 9.400,00 | +5,38 % | KRW 9.060,00 | KRW 9.420,00 | KRW 9.060,00 | 230,09K |