DI DONG-IL Corporation 001530
KRX · Südkorea · Prozessindustrie
KRW 25.600,00-100,00 (-0,39 %)
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 25.700,00 | +1,98 % | KRW 25.200,00 | KRW 26.000,00 | KRW 25.050,00 | 17,98K |
| 2026-09-30 | KRW 25.200,00 | -0,98 % | KRW 25.600,00 | KRW 26.250,00 | KRW 25.200,00 | 10,73K |
| 2026-09-29 | KRW 25.450,00 | -3,23 % | KRW 26.450,00 | KRW 26.450,00 | KRW 25.100,00 | 10,47K |
| 2026-09-28 | KRW 26.300,00 | +4,78 % | KRW 25.200,00 | KRW 26.800,00 | KRW 24.800,00 | 43,80K |
| 2026-09-23 | KRW 25.100,00 | -0,99 % | KRW 25.450,00 | KRW 25.800,00 | KRW 24.850,00 | 19,52K |
| 2026-09-22 | KRW 25.350,00 | 0,00 % | KRW 25.650,00 | KRW 25.850,00 | KRW 24.800,00 | 30,94K |
| 2026-09-21 | KRW 25.350,00 | -3,98 % | KRW 26.750,00 | KRW 26.900,00 | KRW 25.350,00 | 36,03K |
| 2026-09-18 | KRW 26.400,00 | -2,94 % | KRW 27.250,00 | KRW 27.700,00 | KRW 26.400,00 | 27,84K |
| 2026-09-17 | KRW 27.200,00 | +1,87 % | KRW 26.700,00 | KRW 27.450,00 | KRW 26.100,00 | 17,71K |
| 2026-09-16 | KRW 26.700,00 | -1,29 % | KRW 27.050,00 | KRW 27.400,00 | KRW 26.500,00 | 9,45K |
| 2026-09-15 | KRW 27.050,00 | -0,37 % | KRW 27.050,00 | KRW 27.550,00 | KRW 26.800,00 | 12,78K |
| 2026-09-14 | KRW 27.150,00 | +2,65 % | KRW 26.550,00 | KRW 27.900,00 | KRW 26.150,00 | 18,92K |
| 2026-09-11 | KRW 26.450,00 | -1,67 % | KRW 26.500,00 | KRW 27.250,00 | KRW 26.000,00 | 19,31K |
| 2026-09-10 | KRW 26.900,00 | -3,06 % | KRW 27.450,00 | KRW 27.450,00 | KRW 26.700,00 | 28,68K |
| 2026-09-09 | KRW 27.750,00 | -1,25 % | KRW 28.350,00 | KRW 28.600,00 | KRW 27.400,00 | 41,51K |
| 2026-09-08 | KRW 28.100,00 | -0,71 % | KRW 28.300,00 | KRW 28.600,00 | KRW 27.850,00 | 47,06K |
| 2026-09-07 | KRW 28.300,00 | +2,54 % | KRW 27.150,00 | KRW 28.950,00 | KRW 26.550,00 | 80,17K |
| 2026-09-04 | KRW 27.600,00 | +2,79 % | KRW 26.900,00 | KRW 27.650,00 | KRW 25.750,00 | 26,57K |
| 2026-09-03 | KRW 26.850,00 | -4,28 % | KRW 28.550,00 | KRW 28.550,00 | KRW 26.550,00 | 28,46K |
| 2026-09-02 | KRW 28.050,00 | +1,26 % | KRW 27.700,00 | KRW 28.350,00 | KRW 26.700,00 | 69,81K |
| 2026-09-01 | KRW 27.700,00 | 0,00 % | KRW 27.800,00 | KRW 29.600,00 | KRW 27.200,00 | 91,21K |
| 2026-08-31 | KRW 27.700,00 | -1,25 % | KRW 27.450,00 | KRW 27.700,00 | KRW 26.100,00 | 58,54K |
| 2026-08-28 | KRW 28.050,00 | +10,65 % | KRW 25.100,00 | KRW 29.450,00 | KRW 24.800,00 | 222,61K |
| 2026-08-27 | KRW 25.350,00 | +5,85 % | KRW 23.950,00 | KRW 25.700,00 | KRW 23.950,00 | 57,30K |
| 2026-08-26 | KRW 23.950,00 | -2,64 % | KRW 24.050,00 | KRW 24.050,00 | KRW 23.550,00 | 13,57K |
| 2026-08-25 | KRW 24.600,00 | -2,38 % | KRW 25.000,00 | KRW 25.200,00 | KRW 24.200,00 | 33,81K |
| 2026-08-24 | KRW 25.200,00 | +5,22 % | KRW 23.950,00 | KRW 25.250,00 | KRW 23.700,00 | 26,25K |
| 2026-08-21 | KRW 23.950,00 | -1,24 % | KRW 23.950,00 | KRW 23.950,00 | KRW 23.400,00 | 19,61K |
| 2026-08-20 | KRW 24.250,00 | +1,04 % | KRW 24.350,00 | KRW 24.550,00 | KRW 23.700,00 | 14,46K |
| 2026-08-19 | KRW 24.000,00 | 0,00 % | KRW 23.950,00 | KRW 24.400,00 | KRW 23.300,00 | 18,48K |
| 2026-08-18 | KRW 24.000,00 | -5,88 % | KRW 24.950,00 | KRW 24.950,00 | KRW 23.600,00 | 33,03K |
| 2026-08-14 | KRW 25.500,00 | +2,82 % | KRW 24.650,00 | KRW 25.750,00 | KRW 24.350,00 | 41,19K |
| 2026-08-13 | KRW 24.800,00 | +0,81 % | KRW 24.950,00 | KRW 24.950,00 | KRW 24.400,00 | 8,66K |
| 2026-08-12 | KRW 24.600,00 | -1,01 % | KRW 24.850,00 | KRW 25.100,00 | KRW 24.450,00 | 11,47K |
| 2026-08-11 | KRW 24.850,00 | -0,40 % | KRW 24.950,00 | KRW 25.100,00 | KRW 24.450,00 | 14,19K |
| 2026-08-10 | KRW 24.950,00 | +1,42 % | KRW 24.300,00 | KRW 25.200,00 | KRW 23.900,00 | 19,22K |
| 2026-08-07 | KRW 24.600,00 | +1,44 % | KRW 24.300,00 | KRW 25.000,00 | KRW 23.900,00 | 15,49K |
| 2026-08-06 | KRW 24.250,00 | -0,41 % | KRW 23.800,00 | KRW 24.600,00 | KRW 23.800,00 | 8,62K |
| 2026-08-05 | KRW 24.350,00 | 0,00 % | KRW 24.800,00 | KRW 25.100,00 | KRW 24.000,00 | 15,24K |
| 2026-08-04 | KRW 24.350,00 | +3,40 % | KRW 23.600,00 | KRW 24.700,00 | KRW 23.600,00 | 18,38K |
| 2026-08-03 | KRW 23.550,00 | -0,63 % | KRW 23.950,00 | KRW 24.200,00 | KRW 23.400,00 | 7,50K |
| 2026-07-31 | KRW 23.700,00 | +3,04 % | KRW 23.900,00 | KRW 24.000,00 | KRW 23.150,00 | 16,57K |
| 2026-07-30 | KRW 23.000,00 | +0,66 % | KRW 24.000,00 | KRW 24.000,00 | KRW 23.000,00 | 17,62K |
| 2026-07-29 | KRW 22.850,00 | -3,38 % | KRW 23.650,00 | KRW 24.050,00 | KRW 22.700,00 | 33,34K |
| 2026-07-28 | KRW 23.650,00 | -3,07 % | KRW 24.350,00 | KRW 24.350,00 | KRW 22.750,00 | 51,59K |
| 2026-07-27 | KRW 24.400,00 | +1,24 % | KRW 24.350,00 | KRW 24.850,00 | KRW 23.750,00 | 21,65K |
| 2026-07-24 | KRW 24.100,00 | -0,82 % | KRW 24.200,00 | KRW 24.800,00 | KRW 23.500,00 | 31,42K |
| 2026-07-23 | KRW 24.300,00 | +4,74 % | KRW 23.100,00 | KRW 24.650,00 | KRW 23.100,00 | 20,49K |
| 2026-07-22 | KRW 23.200,00 | +2,88 % | KRW 22.950,00 | KRW 23.500,00 | KRW 22.650,00 | 11,46K |
| 2026-07-21 | KRW 22.550,00 | +0,22 % | KRW 22.900,00 | KRW 22.900,00 | KRW 22.150,00 | 32,32K |
| 2026-07-20 | KRW 22.500,00 | -4,86 % | KRW 23.500,00 | KRW 23.550,00 | KRW 22.500,00 | 25,29K |
| 2026-07-16 | KRW 23.650,00 | -1,25 % | KRW 24.300,00 | KRW 25.150,00 | KRW 23.450,00 | 22,05K |
| 2026-07-15 | KRW 23.950,00 | 0,00 % | KRW 24.200,00 | KRW 24.850,00 | KRW 23.550,00 | 21,09K |
| 2026-07-14 | KRW 23.950,00 | +1,05 % | KRW 22.050,00 | KRW 24.200,00 | KRW 22.050,00 | 31,70K |
| 2026-07-13 | KRW 23.700,00 | +1,72 % | KRW 23.300,00 | KRW 24.300,00 | KRW 23.200,00 | 38,61K |
| 2026-07-10 | KRW 23.300,00 | +4,25 % | KRW 23.150,00 | KRW 24.000,00 | KRW 22.850,00 | 32,08K |
| 2026-07-09 | KRW 22.350,00 | -2,61 % | KRW 22.950,00 | KRW 23.400,00 | KRW 22.250,00 | 46,84K |
| 2026-07-08 | KRW 22.950,00 | -1,29 % | KRW 23.350,00 | KRW 24.100,00 | KRW 22.700,00 | 51,24K |
| 2026-07-07 | KRW 23.250,00 | +3,56 % | KRW 22.300,00 | KRW 23.650,00 | KRW 22.150,00 | 38,32K |
| 2026-07-06 | KRW 22.450,00 | -1,54 % | KRW 22.550,00 | KRW 23.200,00 | KRW 22.400,00 | 31,89K |
| 2026-07-03 | KRW 22.800,00 | +2,01 % | KRW 22.450,00 | KRW 22.900,00 | KRW 21.950,00 | 23,75K |
| 2026-07-02 | KRW 22.350,00 | -2,40 % | KRW 23.350,00 | KRW 23.650,00 | KRW 22.200,00 | 38,78K |
| 2026-07-01 | KRW 22.900,00 | +2,46 % | KRW 22.600,00 | KRW 23.050,00 | KRW 21.850,00 | 28,24K |
| 2026-06-30 | KRW 22.350,00 | +0,22 % | KRW 22.200,00 | KRW 23.000,00 | KRW 21.950,00 | 25,37K |
| 2026-06-29 | KRW 22.300,00 | +9,05 % | KRW 20.400,00 | KRW 22.300,00 | KRW 20.350,00 | 49,65K |
| 2026-06-26 | KRW 20.450,00 | -4,44 % | KRW 21.200,00 | KRW 21.900,00 | KRW 20.000,00 | 111,29K |
| 2026-06-25 | KRW 21.400,00 | -3,39 % | KRW 22.150,00 | KRW 22.600,00 | KRW 21.200,00 | 39,86K |
| 2026-06-24 | KRW 22.150,00 | +1,37 % | KRW 21.600,00 | KRW 22.450,00 | KRW 21.600,00 | 39,68K |
| 2026-06-23 | KRW 21.850,00 | -3,10 % | KRW 23.150,00 | KRW 23.150,00 | KRW 21.000,00 | 62,67K |
| 2026-06-22 | KRW 22.550,00 | +0,89 % | KRW 22.350,00 | KRW 23.100,00 | KRW 22.000,00 | 27,85K |
| 2026-06-19 | KRW 22.350,00 | -2,40 % | KRW 22.850,00 | KRW 22.950,00 | KRW 21.700,00 | 98,89K |
| 2026-06-18 | KRW 22.900,00 | -3,98 % | KRW 23.550,00 | KRW 23.650,00 | KRW 22.500,00 | 56,36K |
| 2026-06-17 | KRW 23.850,00 | +2,58 % | KRW 23.050,00 | KRW 23.950,00 | KRW 23.050,00 | 40,06K |
| 2026-06-16 | KRW 23.250,00 | -0,85 % | KRW 23.750,00 | KRW 24.350,00 | KRW 22.450,00 | 180,26K |
| 2026-06-15 | KRW 23.450,00 | +0,86 % | KRW 23.950,00 | KRW 24.350,00 | KRW 23.350,00 | 27,20K |
| 2026-06-12 | KRW 23.250,00 | +3,56 % | KRW 22.900,00 | KRW 23.700,00 | KRW 22.600,00 | 82,62K |
| 2026-06-11 | KRW 22.450,00 | -0,44 % | KRW 22.050,00 | KRW 23.000,00 | KRW 22.000,00 | 82,62K |
| 2026-06-10 | KRW 22.550,00 | +1,12 % | KRW 22.150,00 | KRW 23.300,00 | KRW 22.000,00 | 32,65K |
| 2026-06-09 | KRW 22.300,00 | +4,45 % | KRW 22.550,00 | KRW 22.750,00 | KRW 21.300,00 | 88,06K |
| 2026-06-08 | KRW 21.350,00 | -8,37 % | KRW 21.750,00 | KRW 22.200,00 | KRW 21.350,00 | 70,07K |
| 2026-06-05 | KRW 23.300,00 | -0,85 % | KRW 22.900,00 | KRW 24.750,00 | KRW 22.500,00 | 62,43K |
| 2026-06-04 | KRW 23.500,00 | -1,88 % | KRW 23.500,00 | KRW 24.050,00 | KRW 22.750,00 | 76,81K |
| 2026-06-02 | KRW 23.950,00 | -1,84 % | KRW 25.000,00 | KRW 25.000,00 | KRW 23.150,00 | 148,20K |
| 2026-06-01 | KRW 24.400,00 | -1,21 % | KRW 24.700,00 | KRW 25.200,00 | KRW 23.000,00 | 71,19K |
| 2026-05-29 | KRW 24.700,00 | -0,40 % | KRW 24.350,00 | KRW 25.250,00 | KRW 24.200,00 | 136,83K |
| 2026-05-28 | KRW 24.800,00 | -1,98 % | KRW 25.900,00 | KRW 25.900,00 | KRW 24.125,00 | 67,21K |
| 2026-05-27 | KRW 25.300,00 | -6,81 % | KRW 26.750,00 | KRW 26.950,00 | KRW 24.800,00 | 107,22K |
| 2026-05-26 | KRW 27.150,00 | -4,40 % | KRW 28.450,00 | KRW 28.500,00 | KRW 27.100,00 | 70,45K |
| 2026-05-22 | KRW 28.400,00 | -0,70 % | KRW 28.500,00 | KRW 29.400,00 | KRW 28.100,00 | 29,49K |
| 2026-05-21 | KRW 28.600,00 | +0,35 % | KRW 28.550,00 | KRW 28.900,00 | KRW 28.150,00 | 197,62K |