Daehan Flour Mills Co., Ltd. 001130
KRX · Südkorea · Prozessindustrie
KRW 11.020,00-50,00 (-0,45 %)
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 11.070,00 | +1,10 % | KRW 11.000,00 | KRW 11.080,00 | KRW 10.940,00 | 5,55K |
| 2026-09-30 | KRW 10.950,00 | +0,09 % | KRW 10.940,00 | KRW 10.980,00 | KRW 10.920,00 | 3,21K |
| 2026-09-29 | KRW 10.940,00 | -0,45 % | KRW 11.070,00 | KRW 11.070,00 | KRW 10.800,00 | 12,52K |
| 2026-09-28 | KRW 10.990,00 | 0,00 % | KRW 11.090,00 | KRW 11.100,00 | KRW 10.820,00 | 13,96K |
| 2026-09-23 | KRW 10.990,00 | +0,73 % | KRW 11.040,00 | KRW 11.110,00 | KRW 10.770,00 | 18,42K |
| 2026-09-22 | KRW 10.910,00 | +0,09 % | KRW 11.020,00 | KRW 11.570,00 | KRW 10.860,00 | 18,19K |
| 2026-09-21 | KRW 10.900,00 | -2,33 % | KRW 11.170,00 | KRW 11.170,00 | KRW 10.860,00 | 32,71K |
| 2026-09-18 | KRW 11.160,00 | -0,36 % | KRW 11.210,00 | KRW 11.210,00 | KRW 11.110,00 | 13,68K |
| 2026-09-17 | KRW 11.200,00 | -1,06 % | KRW 11.440,00 | KRW 11.440,00 | KRW 11.130,00 | 16,24K |
| 2026-09-16 | KRW 11.320,00 | -1,39 % | KRW 11.480,00 | KRW 11.480,00 | KRW 11.250,00 | 11,85K |
| 2026-09-15 | KRW 11.480,00 | +0,53 % | KRW 11.380,00 | KRW 11.520,00 | KRW 11.380,00 | 4,85K |
| 2026-09-14 | KRW 11.420,00 | -1,38 % | KRW 11.350,00 | KRW 11.520,00 | KRW 11.350,00 | 7,10K |
| 2026-09-11 | KRW 11.580,00 | +0,52 % | KRW 11.300,00 | KRW 11.580,00 | KRW 11.300,00 | 12,88K |
| 2026-09-10 | KRW 11.520,00 | +0,70 % | KRW 11.480,00 | KRW 11.520,00 | KRW 11.370,00 | 4,03K |
| 2026-09-09 | KRW 11.440,00 | -1,12 % | KRW 11.500,00 | KRW 11.540,00 | KRW 11.370,00 | 24,26K |
| 2026-09-08 | KRW 11.570,00 | -0,52 % | KRW 11.630,00 | KRW 11.770,00 | KRW 11.430,00 | 17,97K |
| 2026-09-07 | KRW 11.630,00 | -0,60 % | KRW 11.700,00 | KRW 11.740,00 | KRW 11.580,00 | 14,30K |
| 2026-09-04 | KRW 11.700,00 | -0,68 % | KRW 11.770,00 | KRW 11.790,00 | KRW 11.640,00 | 7,88K |
| 2026-09-03 | KRW 11.780,00 | 0,00 % | KRW 11.750,00 | KRW 11.950,00 | KRW 11.610,00 | 23,71K |
| 2026-09-02 | KRW 11.780,00 | -0,34 % | KRW 11.760,00 | KRW 11.810,00 | KRW 11.600,00 | 14,93K |
| 2026-09-01 | KRW 11.820,00 | +1,03 % | KRW 11.700,00 | KRW 11.980,00 | KRW 11.660,00 | 13,75K |
| 2026-08-31 | KRW 11.700,00 | +1,56 % | KRW 11.690,00 | KRW 11.720,00 | KRW 11.470,00 | 11,45K |
| 2026-08-28 | KRW 11.520,00 | +0,17 % | KRW 11.670,00 | KRW 11.670,00 | KRW 11.370,00 | 6,62K |
| 2026-08-27 | KRW 11.500,00 | -0,86 % | KRW 11.680,00 | KRW 11.680,00 | KRW 11.430,00 | 11,01K |
| 2026-08-26 | KRW 11.600,00 | -0,51 % | KRW 11.670,00 | KRW 11.680,00 | KRW 11.510,00 | 6,42K |
| 2026-08-25 | KRW 11.660,00 | 0,00 % | KRW 11.670,00 | KRW 11.710,00 | KRW 11.470,00 | 2,97K |
| 2026-08-24 | KRW 11.660,00 | +2,55 % | KRW 11.370,00 | KRW 11.690,00 | KRW 11.350,00 | 11,60K |
| 2026-08-21 | KRW 11.370,00 | -1,30 % | KRW 11.450,00 | KRW 11.450,00 | KRW 11.260,00 | 7,12K |
| 2026-08-20 | KRW 11.520,00 | -0,35 % | KRW 11.550,00 | KRW 11.580,00 | KRW 11.360,00 | 10,65K |
| 2026-08-19 | KRW 11.560,00 | -0,26 % | KRW 11.420,00 | KRW 11.620,00 | KRW 11.310,00 | 9,78K |
| 2026-08-18 | KRW 11.590,00 | -1,78 % | KRW 11.860,00 | KRW 11.990,00 | KRW 11.450,00 | 17,19K |
| 2026-08-14 | KRW 11.800,00 | +0,77 % | KRW 11.690,00 | KRW 11.800,00 | KRW 11.600,00 | 9,09K |
| 2026-08-13 | KRW 11.710,00 | -1,10 % | KRW 11.840,00 | KRW 11.900,00 | KRW 11.510,00 | 20,28K |
| 2026-08-12 | KRW 11.840,00 | -0,08 % | KRW 11.850,00 | KRW 11.980,00 | KRW 11.720,00 | 31,08K |
| 2026-08-11 | KRW 11.850,00 | +0,17 % | KRW 11.870,00 | KRW 12.080,00 | KRW 11.710,00 | 14,47K |
| 2026-08-10 | KRW 11.830,00 | +1,98 % | KRW 11.730,00 | KRW 11.840,00 | KRW 11.510,00 | 14,87K |
| 2026-08-07 | KRW 11.600,00 | +0,78 % | KRW 11.680,00 | KRW 11.680,00 | KRW 11.420,00 | 26,82K |
| 2026-08-06 | KRW 11.510,00 | +0,26 % | KRW 11.480,00 | KRW 11.660,00 | KRW 11.290,00 | 17,50K |
| 2026-08-05 | KRW 11.480,00 | +0,44 % | KRW 11.690,00 | KRW 11.690,00 | KRW 11.370,00 | 10,13K |
| 2026-08-04 | KRW 11.430,00 | +1,42 % | KRW 11.280,00 | KRW 11.430,00 | KRW 11.170,00 | 21,93K |
| 2026-08-03 | KRW 11.270,00 | +0,18 % | KRW 11.210,00 | KRW 11.380,00 | KRW 11.130,00 | 9,91K |
| 2026-07-31 | KRW 11.250,00 | +2,09 % | KRW 11.120,00 | KRW 11.260,00 | KRW 11.000,00 | 8,40K |
| 2026-07-30 | KRW 11.020,00 | +0,73 % | KRW 10.890,00 | KRW 11.190,00 | KRW 10.790,00 | 26,12K |
| 2026-07-29 | KRW 10.940,00 | -1,71 % | KRW 11.270,00 | KRW 11.340,00 | KRW 10.540,00 | 42,25K |
| 2026-07-28 | KRW 11.130,00 | -2,11 % | KRW 11.200,00 | KRW 11.340,00 | KRW 11.010,00 | 20,64K |
| 2026-07-27 | KRW 11.370,00 | +1,61 % | KRW 11.340,00 | KRW 11.960,00 | KRW 11.160,00 | 27,80K |
| 2026-07-24 | KRW 11.190,00 | -0,53 % | KRW 11.250,00 | KRW 11.500,00 | KRW 10.710,00 | 27,42K |
| 2026-07-23 | KRW 11.250,00 | +2,65 % | KRW 11.090,00 | KRW 11.290,00 | KRW 10.920,00 | 9,27K |
| 2026-07-22 | KRW 10.960,00 | -1,26 % | KRW 11.020,00 | KRW 11.180,00 | KRW 10.900,00 | 28,36K |
| 2026-07-21 | KRW 11.100,00 | -1,33 % | KRW 11.280,00 | KRW 11.280,00 | KRW 10.510,00 | 11,27K |
| 2026-07-20 | KRW 11.250,00 | +1,81 % | KRW 10.790,00 | KRW 11.400,00 | KRW 10.750,00 | 30,66K |
| 2026-07-16 | KRW 11.050,00 | +3,56 % | KRW 10.700,00 | KRW 11.110,00 | KRW 10.590,00 | 62,51K |
| 2026-07-15 | KRW 10.670,00 | -0,84 % | KRW 10.770,00 | KRW 10.900,00 | KRW 10.540,00 | 19,22K |
| 2026-07-14 | KRW 10.760,00 | -0,46 % | KRW 10.790,00 | KRW 10.910,00 | KRW 10.500,00 | 82,34K |
| 2026-07-13 | KRW 10.810,00 | -1,28 % | KRW 11.040,00 | KRW 11.110,00 | KRW 10.630,00 | 39,25K |
| 2026-07-10 | KRW 10.950,00 | -0,64 % | KRW 11.090,00 | KRW 11.210,00 | KRW 10.880,00 | 25,73K |
| 2026-07-09 | KRW 11.020,00 | -1,61 % | KRW 11.170,00 | KRW 11.200,00 | KRW 10.750,00 | 18,16K |
| 2026-07-08 | KRW 11.200,00 | -0,44 % | KRW 11.090,00 | KRW 11.470,00 | KRW 10.950,00 | 35,69K |
| 2026-07-07 | KRW 11.250,00 | +1,26 % | KRW 11.130,00 | KRW 11.440,00 | KRW 11.100,00 | 28,08K |
| 2026-07-06 | KRW 11.110,00 | +0,36 % | KRW 11.140,00 | KRW 11.380,00 | KRW 11.070,00 | 20,47K |
| 2026-07-03 | KRW 11.070,00 | -2,04 % | KRW 11.270,00 | KRW 11.350,00 | KRW 10.910,00 | 37,85K |
| 2026-07-02 | KRW 11.300,00 | +0,80 % | KRW 11.210,00 | KRW 11.430,00 | KRW 10.910,00 | 14,85K |
| 2026-07-01 | KRW 11.210,00 | -0,27 % | KRW 11.240,00 | KRW 11.300,00 | KRW 11.050,00 | 39,19K |
| 2026-06-30 | KRW 11.240,00 | 0,00 % | KRW 11.300,00 | KRW 11.300,00 | KRW 10.900,00 | 11,33K |
| 2026-06-29 | KRW 11.240,00 | +5,24 % | KRW 10.820,00 | KRW 11.240,00 | KRW 10.610,00 | 38,00K |
| 2026-06-26 | KRW 10.680,00 | -1,02 % | KRW 11.000,00 | KRW 11.000,00 | KRW 10.570,00 | 24,67K |
| 2026-06-25 | KRW 10.790,00 | 0,00 % | KRW 10.820,00 | KRW 10.940,00 | KRW 10.710,00 | 17,15K |
| 2026-06-24 | KRW 10.790,00 | 0,00 % | KRW 11.050,00 | KRW 11.050,00 | KRW 10.600,00 | 15,25K |
| 2026-06-23 | KRW 10.790,00 | -3,14 % | KRW 11.080,00 | KRW 11.110,00 | KRW 10.790,00 | 19,15K |
| 2026-06-22 | KRW 11.140,00 | +0,09 % | KRW 11.140,00 | KRW 11.250,00 | KRW 11.090,00 | 9,31K |
| 2026-06-19 | KRW 11.130,00 | -5,20 % | KRW 11.700,00 | KRW 11.700,00 | KRW 11.070,00 | 33,76K |
| 2026-06-18 | KRW 11.740,00 | -1,43 % | KRW 12.000,00 | KRW 12.000,00 | KRW 11.610,00 | 19,37K |
| 2026-06-17 | KRW 11.910,00 | -0,17 % | KRW 11.930,00 | KRW 12.000,00 | KRW 11.730,00 | 24,28K |
| 2026-06-16 | KRW 11.930,00 | -0,33 % | KRW 12.240,00 | KRW 12.240,00 | KRW 11.720,00 | 26,27K |
| 2026-06-15 | KRW 11.970,00 | +1,01 % | KRW 11.930,00 | KRW 12.190,00 | KRW 11.850,00 | 27,57K |
| 2026-06-12 | KRW 11.850,00 | +3,86 % | KRW 11.600,00 | KRW 12.090,00 | KRW 11.510,00 | 20,93K |
| 2026-06-11 | KRW 11.410,00 | -0,87 % | KRW 11.740,00 | KRW 11.740,00 | KRW 11.370,00 | 14,92K |
| 2026-06-10 | KRW 11.510,00 | -0,35 % | KRW 11.740,00 | KRW 11.740,00 | KRW 11.310,00 | 10 |
| 2026-06-09 | KRW 11.550,00 | +3,40 % | KRW 11.400,00 | KRW 11.950,00 | KRW 11.170,00 | 24,58K |
| 2026-06-08 | KRW 11.170,00 | -2,70 % | KRW 11.490,00 | KRW 11.540,00 | KRW 11.050,00 | 31,38K |
| 2026-06-05 | KRW 11.480,00 | -2,30 % | KRW 11.980,00 | KRW 11.980,00 | KRW 11.290,00 | 10,77K |
| 2026-06-04 | KRW 11.750,00 | +5,48 % | KRW 11.170,00 | KRW 12.180,00 | KRW 11.150,00 | 38,80K |
| 2026-06-02 | KRW 11.140,00 | +0,09 % | KRW 11.130,00 | KRW 11.180,00 | KRW 10.760,00 | 29,33K |
| 2026-06-01 | KRW 11.130,00 | -4,38 % | KRW 11.840,00 | KRW 11.840,00 | KRW 11.050,00 | 59,57K |
| 2026-05-29 | KRW 11.640,00 | -1,52 % | KRW 11.710,00 | KRW 11.930,00 | KRW 11.630,00 | 28,07K |
| 2026-05-28 | KRW 11.820,00 | +0,85 % | KRW 11.630,00 | KRW 12.010,00 | KRW 11.400,00 | 34,06K |
| 2026-05-27 | KRW 11.720,00 | -4,72 % | KRW 12.460,00 | KRW 12.460,00 | KRW 11.590,00 | 41,12K |
| 2026-05-26 | KRW 12.300,00 | -3,76 % | KRW 13.080,00 | KRW 13.090,00 | KRW 12.130,00 | 54,31K |
| 2026-05-22 | KRW 12.780,00 | +3,57 % | KRW 12.790,00 | KRW 12.900,00 | KRW 12.460,00 | 39,11K |
| 2026-05-21 | KRW 12.340,00 | -3,82 % | KRW 12.800,00 | KRW 13.060,00 | KRW 12.310,00 | 55,05K |