DONG IL STEEL MFG Co., Ltd. 002690
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 1.315,00-20,00 (-1,50 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1.315,00 | -1,50 % | KRW 1.335,00 | KRW 1.335,00 | KRW 1.300,00 | 40,15K |
| 2026-10-01 | KRW 1.335,00 | -5,92 % | KRW 1.503,00 | KRW 1.618,00 | KRW 1.280,00 | 810,28K |
| 2026-09-30 | KRW 1.419,00 | +1,43 % | KRW 1.398,00 | KRW 1.439,00 | KRW 1.383,00 | 31,34K |
| 2026-09-29 | KRW 1.399,00 | -6,11 % | KRW 1.456,00 | KRW 1.456,00 | KRW 1.399,00 | 40,40K |
| 2026-09-28 | KRW 1.490,00 | +5,60 % | KRW 1.402,00 | KRW 1.490,00 | KRW 1.390,00 | 14,80K |
| 2026-09-23 | KRW 1.411,00 | -0,91 % | KRW 1.421,00 | KRW 1.450,00 | KRW 1.385,00 | 32,25K |
| 2026-09-22 | KRW 1.424,00 | -0,42 % | KRW 1.421,00 | KRW 1.450,00 | KRW 1.406,00 | 20,58K |
| 2026-09-21 | KRW 1.430,00 | -1,65 % | KRW 1.442,00 | KRW 1.450,00 | KRW 1.430,00 | 4,14K |
| 2026-09-18 | KRW 1.454,00 | +0,69 % | KRW 1.432,00 | KRW 1.456,00 | KRW 1.411,00 | 25,04K |
| 2026-09-17 | KRW 1.444,00 | -0,07 % | KRW 1.445,00 | KRW 1.450,00 | KRW 1.427,00 | 4,48K |
| 2026-09-16 | KRW 1.445,00 | +3,21 % | KRW 1.400,00 | KRW 1.488,00 | KRW 1.400,00 | 29,17K |
| 2026-09-15 | KRW 1.400,00 | -1,13 % | KRW 1.416,00 | KRW 1.438,00 | KRW 1.400,00 | 4,51K |
| 2026-09-14 | KRW 1.416,00 | -3,21 % | KRW 1.439,00 | KRW 1.448,00 | KRW 1.400,00 | 61,54K |
| 2026-09-11 | KRW 1.463,00 | +0,27 % | KRW 1.439,00 | KRW 1.467,00 | KRW 1.435,00 | 10,10K |
| 2026-09-10 | KRW 1.459,00 | -0,14 % | KRW 1.452,00 | KRW 1.490,00 | KRW 1.435,00 | 25,74K |
| 2026-09-09 | KRW 1.461,00 | +1,53 % | KRW 1.460,00 | KRW 1.499,00 | KRW 1.445,00 | 27,22K |
| 2026-09-08 | KRW 1.439,00 | -0,55 % | KRW 1.461,00 | KRW 1.573,00 | KRW 1.414,00 | 163,10K |
| 2026-09-07 | KRW 1.447,00 | -2,49 % | KRW 1.483,00 | KRW 1.497,00 | KRW 1.447,00 | 7,10K |
| 2026-09-04 | KRW 1.484,00 | +0,34 % | KRW 1.487,00 | KRW 1.496,00 | KRW 1.483,00 | 4,09K |
| 2026-09-03 | KRW 1.479,00 | +0,27 % | KRW 1.466,00 | KRW 1.485,00 | KRW 1.447,00 | 19,36K |
| 2026-09-02 | KRW 1.475,00 | +0,14 % | KRW 1.473,00 | KRW 1.475,00 | KRW 1.446,00 | 39,02K |
| 2026-09-01 | KRW 1.473,00 | -1,93 % | KRW 1.500,00 | KRW 1.500,00 | KRW 1.457,00 | 51,39K |
| 2026-08-31 | KRW 1.502,00 | +1,76 % | KRW 1.468,00 | KRW 1.502,00 | KRW 1.467,00 | 3,06K |
| 2026-08-28 | KRW 1.476,00 | -0,34 % | KRW 1.487,00 | KRW 1.487,00 | KRW 1.468,00 | 9,92K |
| 2026-08-27 | KRW 1.481,00 | +0,47 % | KRW 1.449,00 | KRW 1.481,00 | KRW 1.449,00 | 13,16K |
| 2026-08-26 | KRW 1.474,00 | +1,10 % | KRW 1.444,00 | KRW 1.479,00 | KRW 1.444,00 | 18,53K |
| 2026-08-25 | KRW 1.458,00 | +3,48 % | KRW 1.410,00 | KRW 1.481,00 | KRW 1.410,00 | 52,77K |
| 2026-08-24 | KRW 1.409,00 | -4,54 % | KRW 1.467,00 | KRW 1.496,00 | KRW 1.409,00 | 22,92K |
| 2026-08-21 | KRW 1.476,00 | -1,47 % | KRW 1.465,00 | KRW 1.487,00 | KRW 1.450,00 | 17,18K |
| 2026-08-20 | KRW 1.498,00 | -1,32 % | KRW 1.480,00 | KRW 1.518,00 | KRW 1.472,00 | 20,53K |
| 2026-08-19 | KRW 1.518,00 | -2,13 % | KRW 1.539,00 | KRW 1.571,00 | KRW 1.480,00 | 31,48K |
| 2026-08-18 | KRW 1.551,00 | +0,39 % | KRW 1.548,00 | KRW 1.576,00 | KRW 1.539,00 | 40,97K |
| 2026-08-14 | KRW 1.545,00 | 0,00 % | KRW 1.549,00 | KRW 1.564,00 | KRW 1.538,00 | 8,05K |
| 2026-08-13 | KRW 1.545,00 | -0,64 % | KRW 1.546,00 | KRW 1.564,00 | KRW 1.532,00 | 12,87K |
| 2026-08-12 | KRW 1.555,00 | +2,50 % | KRW 1.515,00 | KRW 1.573,00 | KRW 1.504,00 | 22,94K |
| 2026-08-11 | KRW 1.517,00 | -0,07 % | KRW 1.533,00 | KRW 1.534,00 | KRW 1.506,00 | 14,12K |
| 2026-08-10 | KRW 1.518,00 | +2,85 % | KRW 1.464,00 | KRW 1.518,00 | KRW 1.464,00 | 20,16K |
| 2026-08-07 | KRW 1.476,00 | -0,40 % | KRW 1.482,00 | KRW 1.491,00 | KRW 1.470,00 | 20,90K |
| 2026-08-06 | KRW 1.482,00 | +1,58 % | KRW 1.470,00 | KRW 1.484,00 | KRW 1.454,00 | 23,67K |
| 2026-08-05 | KRW 1.459,00 | -0,14 % | KRW 1.461,00 | KRW 1.491,00 | KRW 1.443,00 | 32,59K |
| 2026-08-04 | KRW 1.461,00 | +0,34 % | KRW 1.456,00 | KRW 1.481,00 | KRW 1.452,00 | 4,23K |
| 2026-08-03 | KRW 1.456,00 | -3,89 % | KRW 1.500,00 | KRW 1.500,00 | KRW 1.426,00 | 25,41K |
| 2026-07-31 | KRW 1.515,00 | +8,14 % | KRW 1.403,00 | KRW 1.515,00 | KRW 1.394,00 | 31,66K |
| 2026-07-30 | KRW 1.401,00 | -0,92 % | KRW 1.414,00 | KRW 1.480,00 | KRW 1.385,00 | 123,39K |
| 2026-07-29 | KRW 1.414,00 | -4,39 % | KRW 1.460,00 | KRW 1.500,00 | KRW 1.380,00 | 63,92K |
| 2026-07-28 | KRW 1.479,00 | -3,71 % | KRW 1.538,00 | KRW 1.538,00 | KRW 1.461,00 | 32,51K |
| 2026-07-27 | KRW 1.536,00 | +0,07 % | KRW 1.673,00 | KRW 1.673,00 | KRW 1.525,00 | 23,64K |
| 2026-07-24 | KRW 1.535,00 | -0,65 % | KRW 1.532,00 | KRW 1.568,00 | KRW 1.525,00 | 21,33K |
| 2026-07-23 | KRW 1.545,00 | +0,98 % | KRW 1.530,00 | KRW 1.563,00 | KRW 1.501,00 | 11,24K |
| 2026-07-22 | KRW 1.530,00 | -0,52 % | KRW 1.516,00 | KRW 1.579,00 | KRW 1.505,00 | 40,63K |
| 2026-07-21 | KRW 1.538,00 | -1,09 % | KRW 1.539,00 | KRW 1.539,00 | KRW 1.471,00 | 36,38K |
| 2026-07-20 | KRW 1.555,00 | -0,06 % | KRW 1.509,00 | KRW 1.555,00 | KRW 1.509,00 | 52,61K |
| 2026-07-16 | KRW 1.556,00 | +0,52 % | KRW 1.549,00 | KRW 1.598,00 | KRW 1.545,00 | 79,83K |
| 2026-07-15 | KRW 1.548,00 | +1,78 % | KRW 1.523,00 | KRW 1.577,00 | KRW 1.523,00 | 31,30K |
| 2026-07-14 | KRW 1.521,00 | -0,91 % | KRW 1.540,00 | KRW 1.540,00 | KRW 1.510,00 | 128,17K |
| 2026-07-13 | KRW 1.535,00 | -1,10 % | KRW 1.552,00 | KRW 1.577,00 | KRW 1.511,00 | 35,79K |
| 2026-07-10 | KRW 1.552,00 | +1,64 % | KRW 1.527,00 | KRW 1.568,00 | KRW 1.508,00 | 38,75K |
| 2026-07-09 | KRW 1.527,00 | -0,13 % | KRW 1.529,00 | KRW 1.538,00 | KRW 1.510,00 | 46,78K |
| 2026-07-08 | KRW 1.529,00 | -2,11 % | KRW 1.549,00 | KRW 1.553,00 | KRW 1.515,00 | 32,65K |
| 2026-07-07 | KRW 1.562,00 | 0,00 % | KRW 1.593,00 | KRW 1.593,00 | KRW 1.528,00 | 36,67K |
| 2026-07-06 | KRW 1.562,00 | +2,29 % | KRW 1.528,00 | KRW 1.599,00 | KRW 1.520,00 | 56,46K |
| 2026-07-03 | KRW 1.527,00 | -1,23 % | KRW 1.536,00 | KRW 1.561,00 | KRW 1.516,00 | 45,83K |
| 2026-07-02 | KRW 1.546,00 | +0,65 % | KRW 1.527,00 | KRW 1.570,00 | KRW 1.526,00 | 40,36K |
| 2026-07-01 | KRW 1.536,00 | +1,12 % | KRW 1.576,00 | KRW 1.576,00 | KRW 1.500,00 | 113,50K |
| 2026-06-30 | KRW 1.519,00 | -3,68 % | KRW 1.600,00 | KRW 1.600,00 | KRW 1.508,00 | 128,32K |
| 2026-06-29 | KRW 1.577,00 | +21,59 % | KRW 1.650,00 | KRW 1.679,00 | KRW 1.500,00 | 1,43M |
| 2026-06-26 | KRW 1.297,00 | -4,00 % | KRW 1.351,00 | KRW 1.357,00 | KRW 1.254,00 | 54,21K |
| 2026-06-25 | KRW 1.351,00 | +1,73 % | KRW 1.300,00 | KRW 1.352,00 | KRW 1.283,00 | 6,87K |
| 2026-06-24 | KRW 1.328,00 | +3,35 % | KRW 1.319,00 | KRW 1.379,00 | KRW 1.251,00 | 130,59K |
| 2026-06-23 | KRW 1.285,00 | -2,65 % | KRW 1.309,00 | KRW 1.323,00 | KRW 1.280,00 | 35,31K |
| 2026-06-22 | KRW 1.320,00 | -0,90 % | KRW 1.330,00 | KRW 1.362,00 | KRW 1.287,00 | 34,54K |
| 2026-06-19 | KRW 1.332,00 | -7,24 % | KRW 1.427,00 | KRW 1.427,00 | KRW 1.331,00 | 54,31K |
| 2026-06-18 | KRW 1.436,00 | +1,13 % | KRW 1.410,00 | KRW 1.482,00 | KRW 1.381,00 | 40,63K |
| 2026-06-17 | KRW 1.420,00 | -1,32 % | KRW 1.465,00 | KRW 1.748,00 | KRW 1.405,00 | 567,09K |
| 2026-06-16 | KRW 1.439,00 | +1,27 % | KRW 1.426,00 | KRW 1.459,00 | KRW 1.401,00 | 29,10K |
| 2026-06-15 | KRW 1.421,00 | +4,03 % | KRW 1.413,00 | KRW 1.520,00 | KRW 1.367,00 | 61,78K |
| 2026-06-12 | KRW 1.366,00 | +3,02 % | KRW 1.326,00 | KRW 1.400,00 | KRW 1.326,00 | 24,48K |
| 2026-06-11 | KRW 1.326,00 | +0,61 % | KRW 1.359,00 | KRW 1.359,00 | KRW 1.300,00 | 6,41K |
| 2026-06-10 | KRW 1.318,00 | -0,90 % | KRW 1.413,00 | KRW 1.413,00 | KRW 1.308,00 | 1 |
| 2026-06-09 | KRW 1.330,00 | -0,45 % | KRW 1.352,00 | KRW 1.413,00 | KRW 1.319,00 | 82,53K |
| 2026-06-08 | KRW 1.336,00 | -3,40 % | KRW 1.393,00 | KRW 1.393,00 | KRW 1.327,00 | 20,13K |
| 2026-06-05 | KRW 1.383,00 | -1,85 % | KRW 1.397,00 | KRW 1.429,00 | KRW 1.374,00 | 25,94K |
| 2026-06-04 | KRW 1.409,00 | +2,70 % | KRW 1.372,00 | KRW 1.549,00 | KRW 1.372,00 | 91,73K |
| 2026-06-02 | KRW 1.372,00 | -4,72 % | KRW 1.440,00 | KRW 1.442,00 | KRW 1.325,00 | 91,10K |
| 2026-06-01 | KRW 1.440,00 | -1,91 % | KRW 1.460,00 | KRW 1.486,00 | KRW 1.350,00 | 63,78K |
| 2026-05-29 | KRW 1.468,00 | -0,94 % | KRW 1.500,00 | KRW 1.530,00 | KRW 1.465,00 | 45,36K |
| 2026-05-28 | KRW 1.482,00 | -1,92 % | KRW 1.512,00 | KRW 1.597,00 | KRW 1.457,00 | 79,49K |
| 2026-05-27 | KRW 1.511,00 | -2,07 % | KRW 1.543,00 | KRW 1.567,00 | KRW 1.508,00 | 49,49K |
| 2026-05-26 | KRW 1.543,00 | -1,59 % | KRW 1.568,00 | KRW 1.570,00 | KRW 1.537,00 | 21,78K |
| 2026-05-22 | KRW 1.568,00 | +0,77 % | KRW 1.613,00 | KRW 1.613,00 | KRW 1.539,00 | 28,44K |