DYA Co., Ltd 002880
KRX · Südkorea · Langlebige Konsumgüter
KRW 3.645,00+75,00 (+2,10 %)
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 3.570,00 | +2,00 % | KRW 3.560,00 | KRW 3.630,00 | KRW 3.480,00 | 17,98K |
| 2026-09-30 | KRW 3.500,00 | +4,01 % | KRW 3.370,00 | KRW 3.640,00 | KRW 3.370,00 | 30,13K |
| 2026-09-29 | KRW 3.365,00 | -2,89 % | KRW 3.440,00 | KRW 3.460,00 | KRW 3.325,00 | 11,48K |
| 2026-09-28 | KRW 3.465,00 | +0,29 % | KRW 3.540,00 | KRW 3.540,00 | KRW 3.265,00 | 9,32K |
| 2026-09-23 | KRW 3.455,00 | +0,29 % | KRW 3.490,00 | KRW 3.605,00 | KRW 3.440,00 | 7,08K |
| 2026-09-22 | KRW 3.445,00 | +0,88 % | KRW 3.405,00 | KRW 3.490,00 | KRW 3.405,00 | 7,79K |
| 2026-09-21 | KRW 3.415,00 | -2,15 % | KRW 3.575,00 | KRW 3.595,00 | KRW 3.400,00 | 14,14K |
| 2026-09-18 | KRW 3.490,00 | +2,35 % | KRW 3.410,00 | KRW 3.655,00 | KRW 3.410,00 | 15,86K |
| 2026-09-17 | KRW 3.410,00 | 0,00 % | KRW 3.410,00 | KRW 3.435,00 | KRW 3.395,00 | 9,09K |
| 2026-09-16 | KRW 3.410,00 | 0,00 % | KRW 3.410,00 | KRW 3.425,00 | KRW 3.385,00 | 8,52K |
| 2026-09-15 | KRW 3.410,00 | -0,44 % | KRW 3.435,00 | KRW 3.590,00 | KRW 3.400,00 | 20,46K |
| 2026-09-14 | KRW 3.425,00 | -2,84 % | KRW 3.725,00 | KRW 3.725,00 | KRW 3.425,00 | 20,31K |
| 2026-09-11 | KRW 3.525,00 | -6,37 % | KRW 3.610,00 | KRW 4.185,00 | KRW 3.525,00 | 67,73K |
| 2026-09-10 | KRW 3.765,00 | 0,00 % | KRW 3.765,00 | KRW 3.765,00 | KRW 3.765,00 | 0 |
| 2026-09-09 | KRW 3.765,00 | 0,00 % | KRW 3.765,00 | KRW 3.765,00 | KRW 3.765,00 | 0 |
| 2026-09-08 | KRW 3.765,00 | 0,00 % | KRW 3.765,00 | KRW 3.765,00 | KRW 3.765,00 | 0 |
| 2026-09-07 | KRW 3.765,00 | 0,00 % | KRW 3.765,00 | KRW 3.765,00 | KRW 3.765,00 | 0 |
| 2026-09-04 | KRW 3.765,00 | 0,00 % | KRW 3.765,00 | KRW 3.765,00 | KRW 3.765,00 | 0 |
| 2026-09-03 | KRW 3.765,00 | 0,00 % | KRW 3.765,00 | KRW 3.765,00 | KRW 3.765,00 | 0 |
| 2026-09-02 | KRW 3.765,00 | 0,00 % | KRW 3.765,00 | KRW 3.765,00 | KRW 3.765,00 | 0 |
| 2026-09-01 | KRW 3.765,00 | 0,00 % | KRW 3.765,00 | KRW 3.765,00 | KRW 3.765,00 | 0 |
| 2026-08-31 | KRW 3.765,00 | 0,00 % | KRW 3.765,00 | KRW 3.765,00 | KRW 3.765,00 | 0 |
| 2026-08-28 | KRW 3.765,00 | 0,00 % | KRW 3.765,00 | KRW 3.765,00 | KRW 3.765,00 | 0 |
| 2026-08-27 | KRW 3.765,00 | 0,00 % | KRW 3.765,00 | KRW 3.765,00 | KRW 3.765,00 | 0 |
| 2026-08-26 | KRW 3.765,00 | 0,00 % | KRW 3.765,00 | KRW 3.765,00 | KRW 3.765,00 | 0 |
| 2026-08-25 | KRW 3.765,00 | 0,00 % | KRW 3.765,00 | KRW 3.765,00 | KRW 3.765,00 | 0 |
| 2026-08-24 | KRW 3.765,00 | -4,08 % | KRW 3.860,00 | KRW 3.955,00 | KRW 3.675,00 | 38,98K |
| 2026-08-21 | KRW 3.925,00 | -2,61 % | KRW 4.075,00 | KRW 4.200,00 | KRW 3.745,00 | 44,20K |
| 2026-08-20 | KRW 4.030,00 | -0,12 % | KRW 4.010,00 | KRW 4.060,00 | KRW 3.940,00 | 34,03K |
| 2026-08-19 | KRW 4.035,00 | -3,93 % | KRW 4.280,00 | KRW 4.290,00 | KRW 3.975,00 | 41,26K |
| 2026-08-18 | KRW 4.200,00 | 0,00 % | KRW 4.200,00 | KRW 4.340,00 | KRW 4.100,00 | 21,34K |
| 2026-08-14 | KRW 4.200,00 | -1,98 % | KRW 4.290,00 | KRW 4.350,00 | KRW 4.155,00 | 27,38K |
| 2026-08-13 | KRW 4.285,00 | -1,38 % | KRW 4.465,00 | KRW 4.465,00 | KRW 4.225,00 | 40,19K |
| 2026-08-12 | KRW 4.345,00 | +4,70 % | KRW 4.165,00 | KRW 4.490,00 | KRW 4.045,00 | 95,39K |
| 2026-08-11 | KRW 4.150,00 | +4,40 % | KRW 3.975,00 | KRW 4.345,00 | KRW 3.890,00 | 107,31K |
| 2026-08-10 | KRW 3.975,00 | +4,06 % | KRW 3.820,00 | KRW 3.975,00 | KRW 3.815,00 | 30,78K |
| 2026-08-07 | KRW 3.820,00 | -1,16 % | KRW 3.865,00 | KRW 3.900,00 | KRW 3.805,00 | 12,28K |
| 2026-08-06 | KRW 3.865,00 | -0,77 % | KRW 3.900,00 | KRW 3.935,00 | KRW 3.835,00 | 9,48K |
| 2026-08-05 | KRW 3.895,00 | +0,52 % | KRW 3.935,00 | KRW 3.995,00 | KRW 3.865,00 | 30,86K |
| 2026-08-04 | KRW 3.875,00 | +0,52 % | KRW 3.855,00 | KRW 4.015,00 | KRW 3.840,00 | 20,17K |
| 2026-08-03 | KRW 3.855,00 | -0,52 % | KRW 3.930,00 | KRW 3.940,00 | KRW 3.750,00 | 19,24K |
| 2026-07-31 | KRW 3.875,00 | +3,47 % | KRW 3.715,00 | KRW 4.000,00 | KRW 3.715,00 | 35,46K |
| 2026-07-30 | KRW 3.745,00 | +5,05 % | KRW 3.535,00 | KRW 3.995,00 | KRW 3.535,00 | 58,54K |
| 2026-07-29 | KRW 3.565,00 | -2,60 % | KRW 3.640,00 | KRW 3.755,00 | KRW 3.560,00 | 52,35K |
| 2026-07-28 | KRW 3.660,00 | -5,06 % | KRW 3.930,00 | KRW 3.985,00 | KRW 3.615,00 | 74,38K |
| 2026-07-27 | KRW 3.855,00 | -0,26 % | KRW 3.860,00 | KRW 3.895,00 | KRW 3.830,00 | 28,72K |
| 2026-07-24 | KRW 3.865,00 | -1,28 % | KRW 3.885,00 | KRW 3.950,00 | KRW 3.845,00 | 42,87K |
| 2026-07-23 | KRW 3.915,00 | +0,64 % | KRW 3.855,00 | KRW 3.975,00 | KRW 3.855,00 | 48,28K |
| 2026-07-22 | KRW 3.890,00 | -0,89 % | KRW 3.995,00 | KRW 3.995,00 | KRW 3.860,00 | 60,13K |
| 2026-07-21 | KRW 3.925,00 | -0,38 % | KRW 3.950,00 | KRW 3.985,00 | KRW 3.810,00 | 67,21K |
| 2026-07-20 | KRW 3.940,00 | -8,05 % | KRW 4.165,00 | KRW 4.195,00 | KRW 3.905,00 | 109,02K |
| 2026-07-16 | KRW 4.285,00 | -1,15 % | KRW 4.220,00 | KRW 4.345,00 | KRW 4.105,00 | 102,14K |
| 2026-07-15 | KRW 4.335,00 | +1,76 % | KRW 4.260,00 | KRW 4.410,00 | KRW 4.145,00 | 182,30K |
| 2026-07-14 | KRW 4.260,00 | -10,41 % | KRW 4.675,00 | KRW 4.675,00 | KRW 4.105,00 | 384,98K |
| 2026-07-13 | KRW 4.755,00 | -10,54 % | KRW 5.315,00 | KRW 5.950,00 | KRW 4.500,00 | 1,47M |
| 2026-07-10 | KRW 5.315,00 | +29,95 % | KRW 4.330,00 | KRW 5.315,00 | KRW 4.110,00 | 1,25M |
| 2026-07-09 | KRW 4.090,00 | -4,44 % | KRW 4.195,00 | KRW 4.285,00 | KRW 3.990,00 | 106,89K |
| 2026-07-08 | KRW 4.280,00 | +1,78 % | KRW 4.450,00 | KRW 4.770,00 | KRW 4.205,00 | 375,15K |
| 2026-07-07 | KRW 4.205,00 | -8,79 % | KRW 4.805,00 | KRW 5.940,00 | KRW 4.055,00 | 1,18M |
| 2026-07-06 | KRW 4.610,00 | +20,21 % | KRW 3.835,00 | KRW 4.750,00 | KRW 3.665,00 | 509,84K |
| 2026-07-03 | KRW 3.835,00 | -1,92 % | KRW 3.870,00 | KRW 3.990,00 | KRW 3.550,00 | 147,37K |
| 2026-07-02 | KRW 3.910,00 | -15,09 % | KRW 4.425,00 | KRW 4.605,00 | KRW 3.900,00 | 247,76K |
| 2026-07-01 | KRW 4.605,00 | +12,04 % | KRW 4.140,00 | KRW 5.050,00 | KRW 4.000,00 | 791,15K |
| 2026-06-30 | KRW 4.110,00 | -14,91 % | KRW 4.730,00 | KRW 4.730,00 | KRW 3.870,00 | 469,29K |
| 2026-06-29 | KRW 4.830,00 | -2,42 % | KRW 5.375,00 | KRW 5.850,00 | KRW 4.645,00 | 799,78K |
| 2026-06-26 | KRW 4.950,00 | +25,79 % | KRW 3.860,00 | KRW 5.115,00 | KRW 3.725,00 | 1,80M |
| 2026-06-25 | KRW 3.935,00 | +3,83 % | KRW 3.865,00 | KRW 4.640,00 | KRW 3.815,00 | 939,64K |
| 2026-06-24 | KRW 3.790,00 | -0,39 % | KRW 3.955,00 | KRW 4.945,00 | KRW 3.725,00 | 2,40M |
| 2026-06-23 | KRW 3.805,00 | +5,99 % | KRW 3.575,00 | KRW 4.590,00 | KRW 3.420,00 | 255,35K |
| 2026-06-22 | KRW 3.590,00 | -4,65 % | KRW 3.550,00 | KRW 3.740,00 | KRW 3.550,00 | 31,44K |
| 2026-06-19 | KRW 3.765,00 | -9,06 % | KRW 4.135,00 | KRW 4.140,00 | KRW 3.725,00 | 49,79K |
| 2026-06-18 | KRW 4.140,00 | -0,12 % | KRW 4.125,00 | KRW 4.320,00 | KRW 4.120,00 | 33,87K |
| 2026-06-17 | KRW 4.145,00 | +2,60 % | KRW 4.045,00 | KRW 4.185,00 | KRW 4.010,00 | 19,02K |
| 2026-06-16 | KRW 4.040,00 | -0,25 % | KRW 4.100,00 | KRW 4.125,00 | KRW 4.020,00 | 14,54K |
| 2026-06-15 | KRW 4.050,00 | +0,25 % | KRW 4.040,00 | KRW 4.155,00 | KRW 4.000,00 | 15,15K |
| 2026-06-12 | KRW 4.040,00 | +1,51 % | KRW 3.945,00 | KRW 4.190,00 | KRW 3.945,00 | 31,74K |
| 2026-06-11 | KRW 3.980,00 | +5,85 % | KRW 3.760,00 | KRW 4.245,00 | KRW 3.740,00 | 31,40K |
| 2026-06-10 | KRW 3.760,00 | -3,09 % | KRW 3.965,00 | KRW 3.975,00 | KRW 3.755,00 | 7,15K |
| 2026-06-09 | KRW 3.880,00 | +4,30 % | KRW 3.690,00 | KRW 3.890,00 | KRW 3.690,00 | 16,38K |
| 2026-06-08 | KRW 3.720,00 | -2,23 % | KRW 3.800,00 | KRW 3.925,00 | KRW 3.705,00 | 25,97K |
| 2026-06-05 | KRW 3.805,00 | +0,13 % | KRW 3.975,00 | KRW 3.975,00 | KRW 3.730,00 | 19,33K |
| 2026-06-04 | KRW 3.800,00 | +5,26 % | KRW 3.610,00 | KRW 3.970,00 | KRW 3.610,00 | 25,90K |
| 2026-06-02 | KRW 3.610,00 | -3,09 % | KRW 3.725,00 | KRW 3.840,00 | KRW 3.575,00 | 43,37K |
| 2026-06-01 | KRW 3.725,00 | -6,29 % | KRW 3.950,00 | KRW 3.955,00 | KRW 3.725,00 | 31,59K |
| 2026-05-29 | KRW 3.975,00 | -0,63 % | KRW 4.000,00 | KRW 4.050,00 | KRW 3.905,00 | 16,66K |
| 2026-05-28 | KRW 4.000,00 | -3,26 % | KRW 4.135,00 | KRW 4.135,00 | KRW 3.945,00 | 37,85K |
| 2026-05-27 | KRW 4.135,00 | +3,38 % | KRW 4.000,00 | KRW 4.395,00 | KRW 3.965,00 | 69,97K |
| 2026-05-26 | KRW 4.000,00 | -3,61 % | KRW 4.150,00 | KRW 4.185,00 | KRW 3.975,00 | 37,47K |
| 2026-05-22 | KRW 4.150,00 | -0,12 % | KRW 4.160,00 | KRW 4.245,00 | KRW 4.140,00 | 21,29K |
| 2026-05-21 | KRW 4.155,00 | -1,77 % | KRW 4.230,00 | KRW 4.340,00 | KRW 4.155,00 | 24,72K |