Daesang Corporation 001680
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 17.740,00-230,00 (-1,28 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 17.970,00 | -0,61 % | KRW 18.150,00 | KRW 18.200,00 | KRW 17.860,00 | 48,87K |
| 2026-09-29 | KRW 18.080,00 | -1,53 % | KRW 18.370,00 | KRW 18.400,00 | KRW 18.030,00 | 36,26K |
| 2026-09-28 | KRW 18.360,00 | +3,09 % | KRW 17.820,00 | KRW 18.410,00 | KRW 17.630,00 | 80,70K |
| 2026-09-23 | KRW 17.810,00 | -0,06 % | KRW 17.870,00 | KRW 17.880,00 | KRW 17.730,00 | 43,09K |
| 2026-09-22 | KRW 17.820,00 | +0,34 % | KRW 17.810,00 | KRW 17.840,00 | KRW 17.630,00 | 41,13K |
| 2026-09-21 | KRW 17.760,00 | +0,34 % | KRW 17.840,00 | KRW 18.010,00 | KRW 17.650,00 | 44,68K |
| 2026-09-18 | KRW 17.700,00 | -1,17 % | KRW 17.960,00 | KRW 18.100,00 | KRW 17.700,00 | 78,81K |
| 2026-09-17 | KRW 17.910,00 | -1,32 % | KRW 18.230,00 | KRW 18.230,00 | KRW 17.890,00 | 46,99K |
| 2026-09-16 | KRW 18.150,00 | -0,82 % | KRW 18.450,00 | KRW 18.450,00 | KRW 18.030,00 | 40,79K |
| 2026-09-15 | KRW 18.300,00 | -1,67 % | KRW 18.570,00 | KRW 18.670,00 | KRW 18.300,00 | 38,67K |
| 2026-09-14 | KRW 18.610,00 | -0,80 % | KRW 18.680,00 | KRW 18.830,00 | KRW 18.560,00 | 47,43K |
| 2026-09-11 | KRW 18.760,00 | +0,64 % | KRW 18.550,00 | KRW 18.840,00 | KRW 18.430,00 | 62,74K |
| 2026-09-10 | KRW 18.640,00 | +0,43 % | KRW 18.460,00 | KRW 18.810,00 | KRW 18.450,00 | 128,99K |
| 2026-09-09 | KRW 18.560,00 | -1,85 % | KRW 18.910,00 | KRW 18.910,00 | KRW 18.370,00 | 82,82K |
| 2026-09-08 | KRW 18.910,00 | +0,48 % | KRW 19.000,00 | KRW 19.040,00 | KRW 18.710,00 | 92,30K |
| 2026-09-07 | KRW 18.820,00 | -2,03 % | KRW 19.380,00 | KRW 19.390,00 | KRW 18.640,00 | 122,28K |
| 2026-09-04 | KRW 19.210,00 | +0,84 % | KRW 19.210,00 | KRW 19.590,00 | KRW 18.980,00 | 176,34K |
| 2026-09-03 | KRW 19.050,00 | +2,58 % | KRW 18.610,00 | KRW 19.300,00 | KRW 18.420,00 | 250,73K |
| 2026-09-02 | KRW 18.570,00 | -0,91 % | KRW 18.420,00 | KRW 18.700,00 | KRW 18.250,00 | 137,56K |
| 2026-09-01 | KRW 18.740,00 | +2,35 % | KRW 18.100,00 | KRW 18.820,00 | KRW 18.090,00 | 207,99K |
| 2026-08-31 | KRW 18.310,00 | +0,60 % | KRW 18.170,00 | KRW 18.310,00 | KRW 17.920,00 | 578,27K |
| 2026-08-28 | KRW 18.200,00 | +4,06 % | KRW 17.520,00 | KRW 18.230,00 | KRW 17.430,00 | 207,13K |
| 2026-08-27 | KRW 17.490,00 | -3,64 % | KRW 18.100,00 | KRW 18.220,00 | KRW 17.480,00 | 149,95K |
| 2026-08-26 | KRW 18.150,00 | +1,51 % | KRW 18.100,00 | KRW 18.690,00 | KRW 18.020,00 | 209,82K |
| 2026-08-25 | KRW 17.880,00 | -0,83 % | KRW 17.960,00 | KRW 18.020,00 | KRW 17.700,00 | 134,28K |
| 2026-08-24 | KRW 18.030,00 | +4,10 % | KRW 17.440,00 | KRW 18.040,00 | KRW 17.320,00 | 137,32K |
| 2026-08-21 | KRW 17.320,00 | -1,42 % | KRW 17.410,00 | KRW 17.540,00 | KRW 17.210,00 | 47,61K |
| 2026-08-20 | KRW 17.570,00 | +1,86 % | KRW 17.240,00 | KRW 17.640,00 | KRW 17.200,00 | 111,68K |
| 2026-08-19 | KRW 17.250,00 | -1,48 % | KRW 17.430,00 | KRW 17.440,00 | KRW 17.000,00 | 91,70K |
| 2026-08-18 | KRW 17.510,00 | -4,68 % | KRW 18.310,00 | KRW 18.370,00 | KRW 17.400,00 | 257,26K |
| 2026-08-14 | KRW 18.370,00 | +3,26 % | KRW 17.790,00 | KRW 18.390,00 | KRW 17.770,00 | 171,62K |
| 2026-08-13 | KRW 17.790,00 | -0,50 % | KRW 17.870,00 | KRW 18.050,00 | KRW 17.730,00 | 141,62K |
| 2026-08-12 | KRW 17.880,00 | -2,40 % | KRW 18.240,00 | KRW 18.350,00 | KRW 17.860,00 | 122,41K |
| 2026-08-11 | KRW 18.320,00 | -0,27 % | KRW 18.380,00 | KRW 18.610,00 | KRW 18.230,00 | 71,08K |
| 2026-08-10 | KRW 18.370,00 | -0,97 % | KRW 18.550,00 | KRW 18.600,00 | KRW 18.170,00 | 52,54K |
| 2026-08-07 | KRW 18.550,00 | +1,59 % | KRW 18.080,00 | KRW 18.640,00 | KRW 18.070,00 | 105,05K |
| 2026-08-06 | KRW 18.260,00 | +3,11 % | KRW 17.720,00 | KRW 18.290,00 | KRW 17.720,00 | 91,28K |
| 2026-08-05 | KRW 17.710,00 | -0,17 % | KRW 17.640,00 | KRW 18.040,00 | KRW 17.640,00 | 69,45K |
| 2026-08-04 | KRW 17.740,00 | +1,49 % | KRW 17.410,00 | KRW 17.810,00 | KRW 17.370,00 | 46,58K |
| 2026-08-03 | KRW 17.480,00 | -1,35 % | KRW 17.550,00 | KRW 17.900,00 | KRW 17.400,00 | 65,03K |
| 2026-07-31 | KRW 17.720,00 | -2,74 % | KRW 18.220,00 | KRW 18.220,00 | KRW 17.545,00 | 115,47K |
| 2026-07-30 | KRW 18.220,00 | +1,90 % | KRW 18.010,00 | KRW 18.520,00 | KRW 17.860,00 | 140,04K |
| 2026-07-29 | KRW 17.880,00 | +2,05 % | KRW 17.710,00 | KRW 18.600,00 | KRW 17.450,00 | 152,27K |
| 2026-07-28 | KRW 17.520,00 | -2,23 % | KRW 17.880,00 | KRW 17.970,00 | KRW 17.310,00 | 53,54K |
| 2026-07-27 | KRW 17.920,00 | +0,67 % | KRW 17.900,00 | KRW 18.170,00 | KRW 17.730,00 | 69,34K |
| 2026-07-24 | KRW 17.800,00 | +1,83 % | KRW 17.330,00 | KRW 18.150,00 | KRW 17.330,00 | 84,98K |
| 2026-07-23 | KRW 17.480,00 | +3,43 % | KRW 16.890,00 | KRW 17.650,00 | KRW 16.890,00 | 70,59K |
| 2026-07-22 | KRW 16.900,00 | -1,34 % | KRW 17.150,00 | KRW 17.430,00 | KRW 16.870,00 | 41,66K |
| 2026-07-21 | KRW 17.130,00 | -0,52 % | KRW 17.020,00 | KRW 17.410,00 | KRW 16.940,00 | 46,64K |
| 2026-07-20 | KRW 17.220,00 | -0,23 % | KRW 17.390,00 | KRW 17.390,00 | KRW 16.940,00 | 32,92K |
| 2026-07-16 | KRW 17.260,00 | +0,29 % | KRW 17.220,00 | KRW 17.490,00 | KRW 17.100,00 | 45,08K |
| 2026-07-15 | KRW 17.210,00 | -0,98 % | KRW 17.630,00 | KRW 17.700,00 | KRW 17.160,00 | 50,05K |
| 2026-07-14 | KRW 17.380,00 | -0,69 % | KRW 17.700,00 | KRW 17.870,00 | KRW 17.360,00 | 67,91K |
| 2026-07-13 | KRW 17.500,00 | +0,34 % | KRW 17.610,00 | KRW 18.130,00 | KRW 17.400,00 | 62,74K |
| 2026-07-10 | KRW 17.440,00 | -0,46 % | KRW 17.670,00 | KRW 17.770,00 | KRW 17.310,00 | 63,18K |
| 2026-07-09 | KRW 17.520,00 | -0,17 % | KRW 17.790,00 | KRW 17.800,00 | KRW 17.270,00 | 61,58K |
| 2026-07-08 | KRW 17.550,00 | -2,23 % | KRW 17.590,00 | KRW 17.860,00 | KRW 17.000,00 | 59,51K |
| 2026-07-07 | KRW 17.950,00 | +2,28 % | KRW 17.590,00 | KRW 17.970,00 | KRW 17.400,00 | 59,52K |
| 2026-07-06 | KRW 17.550,00 | +0,34 % | KRW 17.550,00 | KRW 17.770,00 | KRW 17.310,00 | 35,00K |
| 2026-07-03 | KRW 17.490,00 | -1,41 % | KRW 17.560,00 | KRW 17.920,00 | KRW 17.370,00 | 103,11K |
| 2026-07-02 | KRW 17.740,00 | +2,31 % | KRW 17.480,00 | KRW 18.110,00 | KRW 17.250,00 | 91,10K |
| 2026-07-01 | KRW 17.340,00 | +2,91 % | KRW 17.150,00 | KRW 17.500,00 | KRW 16.940,00 | 84,70K |
| 2026-06-30 | KRW 16.850,00 | -2,21 % | KRW 17.300,00 | KRW 17.310,00 | KRW 16.830,00 | 58,89K |
| 2026-06-29 | KRW 17.230,00 | +7,82 % | KRW 15.950,00 | KRW 17.290,00 | KRW 15.950,00 | 75,55K |
| 2026-06-26 | KRW 15.980,00 | -2,56 % | KRW 16.480,00 | KRW 16.550,00 | KRW 15.880,00 | 103,35K |
| 2026-06-25 | KRW 16.400,00 | -1,20 % | KRW 16.610,00 | KRW 16.860,00 | KRW 16.350,00 | 81,68K |
| 2026-06-24 | KRW 16.600,00 | +0,18 % | KRW 16.760,00 | KRW 16.760,00 | KRW 16.400,00 | 103,21K |
| 2026-06-23 | KRW 16.570,00 | -2,93 % | KRW 17.170,00 | KRW 17.220,00 | KRW 16.500,00 | 126,19K |
| 2026-06-22 | KRW 17.070,00 | -2,68 % | KRW 17.540,00 | KRW 17.620,00 | KRW 17.040,00 | 103,67K |
| 2026-06-19 | KRW 17.540,00 | -1,79 % | KRW 17.860,00 | KRW 18.000,00 | KRW 17.410,00 | 132,15K |
| 2026-06-18 | KRW 17.860,00 | -3,15 % | KRW 18.400,00 | KRW 18.500,00 | KRW 17.850,00 | 102,83K |
| 2026-06-17 | KRW 18.440,00 | -1,50 % | KRW 18.870,00 | KRW 18.880,00 | KRW 18.440,00 | 55,16K |
| 2026-06-16 | KRW 18.720,00 | +0,92 % | KRW 18.540,00 | KRW 18.870,00 | KRW 18.530,00 | 66,38K |
| 2026-06-15 | KRW 18.550,00 | -0,05 % | KRW 18.690,00 | KRW 18.900,00 | KRW 18.420,00 | 120,82K |
| 2026-06-12 | KRW 18.560,00 | +4,21 % | KRW 18.150,00 | KRW 18.930,00 | KRW 18.150,00 | 155,00K |
| 2026-06-11 | KRW 17.810,00 | -0,61 % | KRW 17.850,00 | KRW 18.150,00 | KRW 17.570,00 | 433,68K |
| 2026-06-10 | KRW 17.920,00 | -0,94 % | KRW 18.000,00 | KRW 18.250,00 | KRW 17.510,00 | 10 |
| 2026-06-09 | KRW 18.090,00 | +1,69 % | KRW 17.620,00 | KRW 18.600,00 | KRW 17.620,00 | 69,22K |
| 2026-06-08 | KRW 17.790,00 | -3,73 % | KRW 18.020,00 | KRW 18.220,00 | KRW 17.530,00 | 125,23K |
| 2026-06-05 | KRW 18.480,00 | -0,70 % | KRW 18.750,00 | KRW 18.850,00 | KRW 18.200,00 | 82,11K |
| 2026-06-04 | KRW 18.610,00 | -1,95 % | KRW 19.000,00 | KRW 19.250,00 | KRW 18.600,00 | 100,76K |
| 2026-06-02 | KRW 18.980,00 | +0,69 % | KRW 18.800,00 | KRW 19.050,00 | KRW 18.650,00 | 89,33K |
| 2026-06-01 | KRW 18.850,00 | -2,08 % | KRW 19.170,00 | KRW 19.370,00 | KRW 18.850,00 | 104,44K |
| 2026-05-29 | KRW 19.250,00 | +0,79 % | KRW 19.030,00 | KRW 19.330,00 | KRW 18.970,00 | 123,15K |
| 2026-05-28 | KRW 19.100,00 | -0,16 % | KRW 19.200,00 | KRW 19.285,00 | KRW 18.750,00 | 94,52K |
| 2026-05-27 | KRW 19.130,00 | -2,15 % | KRW 19.580,00 | KRW 19.670,00 | KRW 19.090,00 | 89,82K |
| 2026-05-26 | KRW 19.550,00 | -2,25 % | KRW 20.100,00 | KRW 20.150,00 | KRW 19.520,00 | 106,00K |
| 2026-05-22 | KRW 20.000,00 | +2,51 % | KRW 19.650,00 | KRW 20.100,00 | KRW 19.650,00 | 74,97K |
| 2026-05-21 | KRW 19.510,00 | +1,72 % | KRW 19.570,00 | KRW 19.710,00 | KRW 19.310,00 | 117,37K |
| 2026-05-20 | KRW 19.180,00 | -3,28 % | KRW 19.980,00 | KRW 19.990,00 | KRW 19.090,00 | 173,92K |