DB HiTek Co. LTD 000990
KRX · Südkorea · Elektronische Technologie
KRW 142.500,00+5.900,00 (+4,32 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 142.500,00 | +4,32 % | KRW 137.800,00 | KRW 142.500,00 | KRW 137.500,00 | 530,73K |
| 2026-09-30 | KRW 136.600,00 | -2,29 % | KRW 138.900,00 | KRW 141.100,00 | KRW 134.200,00 | 529,29K |
| 2026-09-29 | KRW 139.800,00 | +9,99 % | KRW 125.900,00 | KRW 140.000,00 | KRW 125.800,00 | 1,05M |
| 2026-09-28 | KRW 127.100,00 | -3,71 % | KRW 130.500,00 | KRW 131.700,00 |
| KRW 126.900,00 |
| 331,96K |
| 2026-09-23 | KRW 132.000,00 | +0,99 % | KRW 131.000,00 | KRW 132.500,00 | KRW 128.400,00 | 413,30K |
| 2026-09-22 | KRW 130.700,00 | -0,91 % | KRW 134.500,00 | KRW 134.500,00 | KRW 129.700,00 | 559,83K |
| 2026-09-21 | KRW 131.900,00 | +4,60 % | KRW 125.200,00 | KRW 132.500,00 | KRW 122.500,00 | 705,13K |
| 2026-09-18 | KRW 126.100,00 | +1,29 % | KRW 128.300,00 | KRW 128.400,00 | KRW 122.400,00 | 627,36K |
| 2026-09-17 | KRW 124.500,00 | -0,40 % | KRW 130.900,00 | KRW 131.400,00 | KRW 122.500,00 | 723,42K |
| 2026-09-16 | KRW 125.000,00 | +7,11 % | KRW 120.300,00 | KRW 125.000,00 | KRW 115.500,00 | 945,69K |
| 2026-09-15 | KRW 116.700,00 | +4,85 % | KRW 115.700,00 | KRW 120.000,00 | KRW 112.300,00 | 920,07K |
| 2026-09-14 | KRW 111.300,00 | +5,20 % | KRW 107.300,00 | KRW 114.200,00 | KRW 106.500,00 | 1,03M |
| 2026-09-11 | KRW 105.800,00 | -8,16 % | KRW 111.800,00 | KRW 112.100,00 | KRW 105.700,00 | 747,95K |
| 2026-09-10 | KRW 115.200,00 | +3,32 % | KRW 112.600,00 | KRW 120.000,00 | KRW 109.700,00 | 2,34M |
| 2026-09-09 | KRW 111.500,00 | +7,83 % | KRW 109.600,00 | KRW 116.600,00 | KRW 108.600,00 | 845,36K |
| 2026-09-08 | KRW 103.400,00 | +2,58 % | KRW 108.700,00 | KRW 109.800,00 | KRW 102.100,00 | 896,91K |
| 2026-09-07 | KRW 100.800,00 | +12,12 % | KRW 95.000,00 | KRW 103.500,00 | KRW 94.000,00 | 736,21K |
| 2026-09-04 | KRW 89.900,00 | +2,04 % | KRW 88.600,00 | KRW 90.000,00 | KRW 87.800,00 | 271,92K |
| 2026-09-03 | KRW 88.100,00 | -1,23 % | KRW 90.900,00 | KRW 91.300,00 | KRW 86.100,00 | 229,82K |
| 2026-09-02 | KRW 89.200,00 | -5,51 % | KRW 90.200,00 | KRW 93.000,00 | KRW 89.000,00 | 301,99K |
| 2026-09-01 | KRW 94.400,00 | -0,63 % | KRW 94.500,00 | KRW 95.700,00 | KRW 92.400,00 | 201,03K |
| 2026-08-31 | KRW 95.000,00 | +1,17 % | KRW 90.800,00 | KRW 95.000,00 | KRW 89.100,00 | 215,05K |
| 2026-08-28 | KRW 93.900,00 | -1,57 % | KRW 94.900,00 | KRW 95.600,00 | KRW 92.000,00 | 229,72K |
| 2026-08-27 | KRW 95.400,00 | +4,26 % | KRW 93.900,00 | KRW 95.400,00 | KRW 92.400,00 | 237,21K |
| 2026-08-26 | KRW 91.500,00 | -1,29 % | KRW 92.600,00 | KRW 93.300,00 | KRW 88.900,00 | 178,24K |
| 2026-08-25 | KRW 92.700,00 | +6,43 % | KRW 85.200,00 | KRW 92.700,00 | KRW 84.100,00 | 239,48K |
| 2026-08-24 | KRW 87.100,00 | -2,90 % | KRW 89.800,00 | KRW 90.900,00 | KRW 86.500,00 | 252,87K |
| 2026-08-21 | KRW 89.700,00 | -7,43 % | KRW 93.900,00 | KRW 94.800,00 | KRW 88.500,00 | 613,86K |
| 2026-08-20 | KRW 96.900,00 | +3,53 % | KRW 95.300,00 | KRW 97.400,00 | KRW 93.100,00 | 235,83K |
| 2026-08-19 | KRW 93.600,00 | -4,10 % | KRW 92.100,00 | KRW 98.400,00 | KRW 90.200,00 | 418,89K |
| 2026-08-18 | KRW 97.600,00 | -5,06 % | KRW 103.400,00 | KRW 103.400,00 | KRW 96.900,00 | 371,17K |
| 2026-08-14 | KRW 102.800,00 | +3,11 % | KRW 101.500,00 | KRW 103.000,00 | KRW 97.900,00 | 322,12K |
| 2026-08-13 | KRW 99.700,00 | +4,84 % | KRW 101.000,00 | KRW 104.000,00 | KRW 98.700,00 | 448,15K |
| 2026-08-12 | KRW 95.100,00 | +2,04 % | KRW 94.200,00 | KRW 96.800,00 | KRW 90.900,00 | 292,26K |
| 2026-08-11 | KRW 93.200,00 | +1,41 % | KRW 90.300,00 | KRW 94.500,00 | KRW 88.500,00 | 251,14K |
| 2026-08-10 | KRW 91.900,00 | +9,27 % | KRW 85.900,00 | KRW 92.800,00 | KRW 85.300,00 | 404,17K |
| 2026-08-07 | KRW 84.100,00 | -5,08 % | KRW 90.400,00 | KRW 91.600,00 | KRW 81.900,00 | 364,34K |
| 2026-08-06 | KRW 88.600,00 | -1,56 % | KRW 88.800,00 | KRW 91.900,00 | KRW 84.000,00 | 619,87K |
| 2026-08-05 | KRW 90.000,00 | +5,88 % | KRW 96.900,00 | KRW 96.900,00 | KRW 89.100,00 | 655,38K |
| 2026-08-04 | KRW 85.000,00 | +5,07 % | KRW 82.300,00 | KRW 85.400,00 | KRW 78.800,00 | 470,44K |
| 2026-08-03 | KRW 80.900,00 | -2,65 % | KRW 80.300,00 | KRW 83.400,00 | KRW 78.100,00 | 289,46K |
| 2026-07-31 | KRW 83.100,00 | +16,71 % | KRW 80.000,00 | KRW 83.700,00 | KRW 77.500,00 | 849,51K |
| 2026-07-30 | KRW 71.200,00 | -4,94 % | KRW 73.100,00 | KRW 75.900,00 | KRW 69.000,00 | 604,46K |
| 2026-07-29 | KRW 74.900,00 | -11,67 % | KRW 84.900,00 | KRW 86.900,00 | KRW 68.900,00 | 755,66K |
| 2026-07-28 | KRW 84.800,00 | -14,08 % | KRW 92.900,00 | KRW 93.900,00 | KRW 83.500,00 | 496,63K |
| 2026-07-27 | KRW 98.700,00 | -1,30 % | KRW 100.100,00 | KRW 102.300,00 | KRW 96.100,00 | 232,84K |
| 2026-07-24 | KRW 100.000,00 | -9,17 % | KRW 106.600,00 | KRW 107.900,00 | KRW 99.500,00 | 293,77K |
| 2026-07-23 | KRW 110.100,00 | +3,97 % | KRW 107.200,00 | KRW 111.000,00 | KRW 105.200,00 | 147,44K |
| 2026-07-22 | KRW 105.900,00 | +1,15 % | KRW 110.100,00 | KRW 112.900,00 | KRW 105.400,00 | 278,07K |
| 2026-07-21 | KRW 104.700,00 | +2,65 % | KRW 102.000,00 | KRW 105.400,00 | KRW 100.600,00 | 226,80K |
| 2026-07-20 | KRW 102.000,00 | -6,93 % | KRW 108.500,00 | KRW 109.400,00 | KRW 101.500,00 | 296,66K |
| 2026-07-16 | KRW 109.600,00 | -9,27 % | KRW 118.900,00 | KRW 118.900,00 | KRW 108.900,00 | 343,12K |
| 2026-07-15 | KRW 120.800,00 | +6,43 % | KRW 118.600,00 | KRW 123.000,00 | KRW 116.100,00 | 291,34K |
| 2026-07-14 | KRW 113.500,00 | +2,53 % | KRW 111.700,00 | KRW 116.100,00 | KRW 105.900,00 | 529,15K |
| 2026-07-13 | KRW 110.700,00 | -9,19 % | KRW 121.900,00 | KRW 123.600,00 | KRW 109.900,00 | 414,49K |
| 2026-07-10 | KRW 121.900,00 | +4,46 % | KRW 119.800,00 | KRW 124.100,00 | KRW 115.700,00 | 487,41K |
| 2026-07-09 | KRW 116.700,00 | +4,38 % | KRW 111.900,00 | KRW 120.100,00 | KRW 111.900,00 | 460,03K |
| 2026-07-08 | KRW 111.800,00 | 0,00 % | KRW 108.700,00 | KRW 117.900,00 | KRW 107.200,00 | 668,61K |
| 2026-07-07 | KRW 111.800,00 | -0,97 % | KRW 112.500,00 | KRW 115.900,00 | KRW 108.500,00 | 588,40K |
| 2026-07-06 | KRW 112.900,00 | -6,46 % | KRW 121.000,00 | KRW 121.300,00 | KRW 109.500,00 | 473,29K |
| 2026-07-03 | KRW 120.700,00 | +3,34 % | KRW 116.800,00 | KRW 120.700,00 | KRW 115.600,00 | 628,97K |
| 2026-07-02 | KRW 116.800,00 | -12,31 % | KRW 128.000,00 | KRW 128.000,00 | KRW 115.600,00 | 1,39M |
| 2026-07-01 | KRW 133.200,00 | -7,63 % | KRW 144.300,00 | KRW 146.200,00 | KRW 127.700,00 | 2,30M |
| 2026-06-30 | KRW 144.200,00 | +0,42 % | KRW 143.900,00 | KRW 150.800,00 | KRW 138.400,00 | 911,21K |
| 2026-06-29 | KRW 143.600,00 | -9,29 % | KRW 158.900,00 | KRW 159.100,00 | KRW 141.500,00 | 700,40K |
| 2026-06-26 | KRW 158.300,00 | +0,19 % | KRW 156.000,00 | KRW 165.000,00 | KRW 151.800,00 | 723,26K |
| 2026-06-25 | KRW 158.000,00 | +3,67 % | KRW 158.300,00 | KRW 165.700,00 | KRW 150.800,00 | 874,87K |
| 2026-06-24 | KRW 152.400,00 | +0,86 % | KRW 152.800,00 | KRW 159.600,00 | KRW 144.700,00 | 762,79K |
| 2026-06-23 | KRW 151.100,00 | -13,16 % | KRW 172.000,00 | KRW 172.000,00 | KRW 149.200,00 | 972,31K |
| 2026-06-22 | KRW 174.000,00 | +11,47 % | KRW 152.800,00 | KRW 174.300,00 | KRW 152.100,00 | 1,10M |
| 2026-06-19 | KRW 156.100,00 | +1,04 % | KRW 156.500,00 | KRW 162.000,00 | KRW 149.500,00 | 924,56K |
| 2026-06-18 | KRW 154.500,00 | -2,52 % | KRW 157.800,00 | KRW 158.000,00 | KRW 148.600,00 | 534,74K |
| 2026-06-17 | KRW 158.500,00 | +0,32 % | KRW 158.000,00 | KRW 159.600,00 | KRW 153.100,00 | 426,33K |
| 2026-06-16 | KRW 158.000,00 | -1,99 % | KRW 164.800,00 | KRW 167.600,00 | KRW 157.600,00 | 517,48K |
| 2026-06-15 | KRW 161.200,00 | -7,52 % | KRW 175.000,00 | KRW 177.600,00 | KRW 160.500,00 | 622,13K |
| 2026-06-12 | KRW 174.300,00 | +12,31 % | KRW 162.100,00 | KRW 181.550,00 | KRW 154.200,00 | 2,58M |
| 2026-06-11 | KRW 155.200,00 | +0,98 % | KRW 149.500,00 | KRW 162.400,00 | KRW 146.900,00 | 1,87M |
| 2026-06-10 | KRW 153.700,00 | -9,75 % | KRW 164.000,00 | KRW 168.000,00 | KRW 149.300,00 | 15 |
| 2026-06-09 | KRW 170.300,00 | +7,24 % | KRW 166.200,00 | KRW 173.500,00 | KRW 161.400,00 | 456,34K |
| 2026-06-08 | KRW 158.800,00 | -8,63 % | KRW 151.900,00 | KRW 174.700,00 | KRW 151.500,00 | 564,39K |
| 2026-06-05 | KRW 173.800,00 | -1,47 % | KRW 168.600,00 | KRW 178.200,00 | KRW 166.000,00 | 538,16K |
| 2026-06-04 | KRW 176.400,00 | +3,70 % | KRW 174.000,00 | KRW 183.800,00 | KRW 168.000,00 | 795,47K |
| 2026-06-02 | KRW 170.100,00 | -6,23 % | KRW 182.500,00 | KRW 183.000,00 | KRW 165.600,00 | 611,60K |
| 2026-06-01 | KRW 181.400,00 | -2,21 % | KRW 182.400,00 | KRW 192.700,00 | KRW 180.000,00 | 768,37K |
| 2026-05-29 | KRW 185.500,00 | -4,53 % | KRW 197.100,00 | KRW 202.000,00 | KRW 180.500,00 | 1,01M |
| 2026-05-28 | KRW 194.300,00 | -3,81 % | KRW 203.000,00 | KRW 203.000,00 | KRW 185.000,00 | 574,71K |
| 2026-05-27 | KRW 202.000,00 | -8,39 % | KRW 228.500,00 | KRW 230.500,00 | KRW 200.000,00 | 1,13M |
| 2026-05-26 | KRW 220.500,00 | +21,76 % | KRW 191.400,00 | KRW 224.500,00 | KRW 191.400,00 | 1,28M |
| 2026-05-22 | KRW 181.100,00 | +0,06 % | KRW 178.800,00 | KRW 186.300,00 | KRW 173.400,00 | 401,97K |
| 2026-05-21 | KRW 181.000,00 | +11,73 % | KRW 168.000,00 | KRW 181.000,00 | KRW 164.000,00 | 500,25K |