DONGKUK HOLDINGS CO. LTD. 001230
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 2.020,00-5,00 (-0,25 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.020,00 | -0,25 % | KRW 2.020,00 | KRW 2.030,00 | KRW 2.000,00 | 81,39K |
| 2026-10-01 | KRW 2.025,00 | 0,00 % | KRW 2.100,00 | KRW 2.130,00 | KRW 2.010,00 | 455,33K |
| 2026-09-30 | KRW 2.025,00 | -1,22 % | KRW 2.040,00 | KRW 2.070,00 | KRW 2.020,00 | 221,02K |
| 2026-09-29 | KRW 2.050,00 | -3,98 % | KRW 2.110,00 | KRW 2.120,00 | KRW 2.005,00 | 420,90K |
| 2026-09-28 | KRW 2.135,00 | +1,18 % | KRW 2.130,00 | KRW 2.195,00 | KRW 2.075,00 | 534,89K |
| 2026-09-23 | KRW 2.110,00 | -0,71 % | KRW 2.140,00 | KRW 2.160,00 | KRW 2.100,00 | 235,52K |
| 2026-09-22 | KRW 2.125,00 | -1,85 % | KRW 2.200,00 | KRW 2.205,00 | KRW 2.100,00 | 448,55K |
| 2026-09-21 | KRW 2.165,00 | -0,92 % | KRW 2.190,00 | KRW 2.190,00 | KRW 2.135,00 | 293,34K |
| 2026-09-18 | KRW 2.185,00 | +4,05 % | KRW 2.110,00 | KRW 2.217,00 | KRW 2.110,00 | 774,88K |
| 2026-09-17 | KRW 2.100,00 | -0,94 % | KRW 2.100,00 | KRW 2.125,00 | KRW 2.075,00 | 427,19K |
| 2026-09-16 | KRW 2.120,00 | +0,71 % | KRW 2.105,00 | KRW 2.220,00 | KRW 2.075,00 | 1,44M |
| 2026-09-15 | KRW 2.105,00 | -1,41 % | KRW 2.110,00 | KRW 2.230,00 | KRW 2.095,00 | 1,89M |
| 2026-09-14 | KRW 2.135,00 | +2,89 % | KRW 2.065,00 | KRW 2.500,00 | KRW 2.020,00 | 6,61M |
| 2026-09-11 | KRW 2.075,00 | +0,24 % | KRW 2.015,00 | KRW 2.090,00 | KRW 2.015,00 | 238,49K |
| 2026-09-10 | KRW 2.070,00 | +0,24 % | KRW 2.035,00 | KRW 2.075,00 | KRW 2.000,00 | 262,30K |
| 2026-09-09 | KRW 2.065,00 | +4,77 % | KRW 1.970,00 | KRW 2.090,00 | KRW 1.968,00 | 491,78K |
| 2026-09-08 | KRW 1.971,00 | -1,30 % | KRW 1.988,00 | KRW 2.055,00 | KRW 1.952,00 | 371,91K |
| 2026-09-07 | KRW 1.997,00 | -1,63 % | KRW 2.070,00 | KRW 2.070,00 | KRW 1.988,00 | 168,43K |
| 2026-09-04 | KRW 2.030,00 | +0,25 % | KRW 2.030,00 | KRW 2.050,00 | KRW 1.999,00 | 122,22K |
| 2026-09-03 | KRW 2.025,00 | +1,91 % | KRW 2.000,00 | KRW 2.070,00 | KRW 1.987,00 | 380,31K |
| 2026-09-02 | KRW 1.987,00 | -1,88 % | KRW 2.015,00 | KRW 2.015,00 | KRW 1.930,00 | 271,00K |
| 2026-09-01 | KRW 2.025,00 | -0,49 % | KRW 2.035,00 | KRW 2.090,00 | KRW 2.005,00 | 165,63K |
| 2026-08-31 | KRW 2.035,00 | -0,49 % | KRW 2.050,00 | KRW 2.050,00 | KRW 1.995,00 | 187,26K |
| 2026-08-28 | KRW 2.045,00 | +0,74 % | KRW 2.045,00 | KRW 2.055,00 | KRW 1.950,00 | 184,37K |
| 2026-08-27 | KRW 2.030,00 | +0,50 % | KRW 2.055,00 | KRW 2.070,00 | KRW 2.000,00 | 260,45K |
| 2026-08-26 | KRW 2.020,00 | -0,25 % | KRW 2.000,00 | KRW 2.055,00 | KRW 1.990,00 | 146,47K |
| 2026-08-25 | KRW 2.025,00 | +4,38 % | KRW 1.943,00 | KRW 2.045,00 | KRW 1.904,00 | 646,00K |
| 2026-08-24 | KRW 1.940,00 | +2,00 % | KRW 1.928,00 | KRW 1.956,00 | KRW 1.885,00 | 468,36K |
| 2026-08-21 | KRW 1.902,00 | -2,16 % | KRW 1.924,00 | KRW 1.935,00 | KRW 1.874,00 | 352,50K |
| 2026-08-20 | KRW 1.944,00 | -0,66 % | KRW 1.961,00 | KRW 1.998,00 | KRW 1.935,00 | 320,03K |
| 2026-08-19 | KRW 1.957,00 | -0,41 % | KRW 1.945,00 | KRW 1.981,00 | KRW 1.906,00 | 418,45K |
| 2026-08-18 | KRW 1.965,00 | +0,72 % | KRW 1.971,00 | KRW 1.998,00 | KRW 1.920,00 | 454,61K |
| 2026-08-14 | KRW 1.951,00 | +4,61 % | KRW 1.871,00 | KRW 2.055,00 | KRW 1.840,00 | 2,05M |
| 2026-08-13 | KRW 1.865,00 | -1,74 % | KRW 1.898,00 | KRW 1.898,00 | KRW 1.849,00 | 267,97K |
| 2026-08-12 | KRW 1.898,00 | -3,56 % | KRW 1.957,00 | KRW 1.970,00 | KRW 1.880,00 | 413,47K |
| 2026-08-11 | KRW 1.968,00 | +0,41 % | KRW 1.960,00 | KRW 2.000,00 | KRW 1.939,00 | 428,63K |
| 2026-08-10 | KRW 1.960,00 | +4,20 % | KRW 1.888,00 | KRW 1.990,00 | KRW 1.887,00 | 561,31K |
| 2026-08-07 | KRW 1.881,00 | +3,01 % | KRW 1.834,00 | KRW 1.910,00 | KRW 1.826,00 | 566,93K |
| 2026-08-06 | KRW 1.826,00 | +3,93 % | KRW 1.742,00 | KRW 1.853,00 | KRW 1.740,00 | 460,11K |
| 2026-08-05 | KRW 1.757,00 | +2,63 % | KRW 1.714,00 | KRW 1.775,00 | KRW 1.714,00 | 354,34K |
| 2026-08-04 | KRW 1.712,00 | +1,06 % | KRW 1.694,00 | KRW 1.728,00 | KRW 1.681,00 | 562,35K |
| 2026-08-03 | KRW 1.694,00 | -2,19 % | KRW 1.702,00 | KRW 1.761,00 | KRW 1.683,00 | 310,51K |
| 2026-07-31 | KRW 1.732,00 | +3,77 % | KRW 1.724,00 | KRW 1.735,00 | KRW 1.670,00 | 356,06K |
| 2026-07-30 | KRW 1.669,00 | +1,52 % | KRW 1.602,00 | KRW 1.697,00 | KRW 1.602,00 | 277,23K |
| 2026-07-29 | KRW 1.644,00 | -2,03 % | KRW 1.660,00 | KRW 1.735,00 | KRW 1.600,00 | 569,95K |
| 2026-07-28 | KRW 1.678,00 | -5,41 % | KRW 1.731,00 | KRW 1.767,00 | KRW 1.660,00 | 341,30K |
| 2026-07-27 | KRW 1.774,00 | +1,03 % | KRW 1.777,00 | KRW 1.891,00 | KRW 1.761,00 | 402,62K |
| 2026-07-24 | KRW 1.756,00 | +2,03 % | KRW 1.705,00 | KRW 1.870,00 | KRW 1.692,00 | 637,26K |
| 2026-07-23 | KRW 1.721,00 | +5,84 % | KRW 1.614,00 | KRW 1.746,00 | KRW 1.614,00 | 457,31K |
| 2026-07-22 | KRW 1.626,00 | +0,25 % | KRW 1.622,00 | KRW 1.676,00 | KRW 1.620,00 | 477,95K |
| 2026-07-21 | KRW 1.622,00 | -0,73 % | KRW 1.630,00 | KRW 1.638,00 | KRW 1.510,00 | 335,59K |
| 2026-07-20 | KRW 1.634,00 | -3,77 % | KRW 1.716,00 | KRW 1.716,00 | KRW 1.622,00 | 413,99K |
| 2026-07-16 | KRW 1.698,00 | -0,12 % | KRW 1.700,00 | KRW 1.734,00 | KRW 1.675,00 | 422,95K |
| 2026-07-15 | KRW 1.700,00 | +1,67 % | KRW 1.690,00 | KRW 1.739,00 | KRW 1.685,00 | 495,50K |
| 2026-07-14 | KRW 1.672,00 | -1,36 % | KRW 1.656,00 | KRW 1.729,00 | KRW 1.652,00 | 658,37K |
| 2026-07-13 | KRW 1.695,00 | -2,42 % | KRW 1.715,00 | KRW 1.769,00 | KRW 1.676,00 | 362,03K |
| 2026-07-10 | KRW 1.737,00 | +6,43 % | KRW 1.663,00 | KRW 1.756,00 | KRW 1.638,00 | 355,31K |
| 2026-07-09 | KRW 1.632,00 | -2,63 % | KRW 1.666,00 | KRW 1.684,00 | KRW 1.618,00 | 453,60K |
| 2026-07-08 | KRW 1.676,00 | -2,05 % | KRW 1.670,00 | KRW 1.711,00 | KRW 1.665,00 | 461,26K |
| 2026-07-07 | KRW 1.711,00 | +0,65 % | KRW 1.681,00 | KRW 1.715,00 | KRW 1.642,00 | 649,60K |
| 2026-07-06 | KRW 1.700,00 | -0,58 % | KRW 1.710,00 | KRW 1.737,00 | KRW 1.683,00 | 393,03K |
| 2026-07-03 | KRW 1.710,00 | -0,23 % | KRW 1.714,00 | KRW 1.717,00 | KRW 1.644,00 | 547,28K |
| 2026-07-02 | KRW 1.714,00 | -2,34 % | KRW 1.740,00 | KRW 1.768,00 | KRW 1.709,00 | 447,60K |
| 2026-07-01 | KRW 1.755,00 | +0,23 % | KRW 1.751,00 | KRW 1.778,00 | KRW 1.722,00 | 544,21K |
| 2026-06-30 | KRW 1.751,00 | +0,34 % | KRW 1.745,00 | KRW 1.783,00 | KRW 1.727,00 | 611,61K |
| 2026-06-29 | KRW 1.745,00 | +3,13 % | KRW 1.692,00 | KRW 1.755,00 | KRW 1.666,00 | 582,44K |
| 2026-06-26 | KRW 1.692,00 | -1,05 % | KRW 1.710,00 | KRW 1.733,00 | KRW 1.615,00 | 1,30M |
| 2026-06-25 | KRW 1.710,00 | -4,79 % | KRW 1.803,00 | KRW 1.829,00 | KRW 1.710,00 | 747,01K |
| 2026-06-24 | KRW 1.796,00 | +3,22 % | KRW 1.740,00 | KRW 1.836,00 | KRW 1.692,00 | 908,80K |
| 2026-06-23 | KRW 1.740,00 | -4,97 % | KRW 1.828,00 | KRW 1.849,00 | KRW 1.718,00 | 871,26K |
| 2026-06-22 | KRW 1.831,00 | -4,49 % | KRW 1.917,00 | KRW 1.922,00 | KRW 1.830,00 | 675,50K |
| 2026-06-19 | KRW 1.917,00 | -4,86 % | KRW 2.015,00 | KRW 2.020,00 | KRW 1.858,00 | 910,65K |
| 2026-06-18 | KRW 2.015,00 | -3,59 % | KRW 2.090,00 | KRW 2.095,00 | KRW 2.000,00 | 580,70K |
| 2026-06-17 | KRW 2.090,00 | +3,47 % | KRW 2.055,00 | KRW 2.235,00 | KRW 2.010,00 | 1,38M |
| 2026-06-16 | KRW 2.020,00 | +3,32 % | KRW 1.980,00 | KRW 2.065,00 | KRW 1.938,00 | 604,47K |
| 2026-06-15 | KRW 1.955,00 | +5,90 % | KRW 1.865,00 | KRW 1.991,00 | KRW 1.865,00 | 925,69K |
| 2026-06-12 | KRW 1.846,00 | +1,60 % | KRW 1.839,00 | KRW 1.871,00 | KRW 1.825,00 | 631,93K |
| 2026-06-11 | KRW 1.817,00 | +0,78 % | KRW 1.800,00 | KRW 1.850,00 | KRW 1.733,00 | 546,30K |
| 2026-06-10 | KRW 1.803,00 | -1,37 % | KRW 1.821,00 | KRW 1.890,00 | KRW 1.733,00 | 233 |
| 2026-06-09 | KRW 1.828,00 | +7,47 % | KRW 1.826,00 | KRW 1.930,00 | KRW 1.772,00 | 1,15M |
| 2026-06-08 | KRW 1.701,00 | -6,49 % | KRW 1.743,00 | KRW 1.812,00 | KRW 1.609,00 | 761,71K |
| 2026-06-05 | KRW 1.819,00 | +2,19 % | KRW 1.780,00 | KRW 1.835,00 | KRW 1.677,00 | 976,66K |
| 2026-06-04 | KRW 1.780,00 | +0,96 % | KRW 1.730,00 | KRW 1.797,00 | KRW 1.640,00 | 1,49M |
| 2026-06-02 | KRW 1.763,00 | +1,32 % | KRW 1.730,00 | KRW 1.895,00 | KRW 1.588,00 | 2,44M |
| 2026-06-01 | KRW 1.740,00 | -15,12 % | KRW 2.040,00 | KRW 2.040,00 | KRW 1.682,00 | 4,94M |
| 2026-05-29 | KRW 2.050,00 | -10,09 % | KRW 2.545,00 | KRW 2.545,00 | KRW 1.972,00 | 5,26M |
| 2026-05-28 | KRW 2.280,00 | 0,00 % | KRW 2.280,00 | KRW 2.280,00 | KRW 2.280,00 | 0 |
| 2026-05-27 | KRW 2.280,00 | 0,00 % | KRW 2.280,00 | KRW 2.280,00 | KRW 2.280,00 | 0 |
| 2026-05-26 | KRW 2.280,00 | 0,00 % | KRW 2.280,00 | KRW 2.280,00 | KRW 2.280,00 | 0 |
| 2026-05-22 | KRW 2.280,00 | 0,00 % | KRW 2.280,00 | KRW 2.280,00 | KRW 2.280,00 | 0 |