Daewoong Co., Ltd. 003090
KRX · Südkorea · Gesundheitstechnologie
KRW 15.340,00-250,00 (-1,60 %)
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 15.340,00 | -1,60 % | KRW 15.590,00 | KRW 15.780,00 | KRW 15.160,00 | 57,13K |
| 2026-10-01 | KRW 15.590,00 | +3,45 % | KRW 15.090,00 | KRW 15.630,00 | KRW 15.090,00 | 102,43K |
| 2026-09-30 | KRW 15.070,00 | -3,64 % | KRW 15.700,00 | KRW 15.750,00 | KRW 15.040,00 | 99,33K |
| 2026-09-29 | KRW 15.640,00 | -1,94 % | KRW 16.040,00 | KRW 16.050,00 | KRW 15.390,00 | 66,32K |
| 2026-09-28 | KRW 15.950,00 | +0,38 % | KRW 16.050,00 | KRW 16.100,00 | KRW 15.810,00 | 54,51K |
| 2026-09-23 | KRW 15.890,00 | -1,30 % | KRW 16.140,00 | KRW 16.310,00 | KRW 15.720,00 | 71,47K |
| 2026-09-22 | KRW 16.100,00 | +1,26 % | KRW 16.050,00 | KRW 16.120,00 | KRW 15.870,00 | 64,23K |
| 2026-09-21 | KRW 15.900,00 | +1,21 % | KRW 15.770,00 | KRW 15.980,00 | KRW 15.660,00 | 58,20K |
| 2026-09-18 | KRW 15.710,00 | -1,13 % | KRW 16.020,00 | KRW 16.020,00 | KRW 15.680,00 | 76,11K |
| 2026-09-17 | KRW 15.890,00 | +0,51 % | KRW 15.870,00 | KRW 15.950,00 | KRW 15.680,00 | 58,65K |
| 2026-09-16 | KRW 15.810,00 | -1,56 % | KRW 16.080,00 | KRW 16.180,00 | KRW 15.660,00 | 62,40K |
| 2026-09-15 | KRW 16.060,00 | -1,77 % | KRW 16.280,00 | KRW 16.500,00 | KRW 16.060,00 | 58,82K |
| 2026-09-14 | KRW 16.350,00 | -1,45 % | KRW 16.420,00 | KRW 16.420,00 | KRW 16.180,00 | 65,52K |
| 2026-09-11 | KRW 16.590,00 | -0,60 % | KRW 16.300,00 | KRW 16.590,00 | KRW 16.160,00 | 56,23K |
| 2026-09-10 | KRW 16.690,00 | +1,58 % | KRW 16.210,00 | KRW 16.690,00 | KRW 16.100,00 | 119,43K |
| 2026-09-09 | KRW 16.430,00 | -1,85 % | KRW 16.710,00 | KRW 16.760,00 | KRW 16.330,00 | 47,72K |
| 2026-09-08 | KRW 16.740,00 | -1,12 % | KRW 17.050,00 | KRW 17.090,00 | KRW 16.700,00 | 37,22K |
| 2026-09-07 | KRW 16.930,00 | +0,42 % | KRW 17.030,00 | KRW 17.030,00 | KRW 16.760,00 | 30,05K |
| 2026-09-04 | KRW 16.860,00 | -1,98 % | KRW 17.190,00 | KRW 17.240,00 | KRW 16.780,00 | 52,72K |
| 2026-09-03 | KRW 17.200,00 | -1,43 % | KRW 17.450,00 | KRW 18.010,00 | KRW 16.930,00 | 65,26K |
| 2026-09-02 | KRW 17.450,00 | -1,91 % | KRW 17.400,00 | KRW 17.920,00 | KRW 17.300,00 | 51,18K |
| 2026-09-01 | KRW 17.790,00 | -1,39 % | KRW 17.680,00 | KRW 17.950,00 | KRW 17.560,00 | 52,44K |
| 2026-08-31 | KRW 18.040,00 | +0,28 % | KRW 17.990,00 | KRW 18.040,00 | KRW 17.300,00 | 58,29K |
| 2026-08-28 | KRW 17.990,00 | +2,92 % | KRW 17.350,00 | KRW 17.990,00 | KRW 17.160,00 | 52,94K |
| 2026-08-27 | KRW 17.480,00 | -1,24 % | KRW 17.660,00 | KRW 17.880,00 | KRW 17.230,00 | 54,28K |
| 2026-08-26 | KRW 17.700,00 | +4,86 % | KRW 17.040,00 | KRW 17.720,00 | KRW 16.930,00 | 84,88K |
| 2026-08-25 | KRW 16.880,00 | -1,11 % | KRW 17.100,00 | KRW 17.100,00 | KRW 16.450,00 | 77,29K |
| 2026-08-24 | KRW 17.070,00 | +4,79 % | KRW 16.360,00 | KRW 17.130,00 | KRW 16.250,00 | 68,26K |
| 2026-08-21 | KRW 16.290,00 | -2,46 % | KRW 16.510,00 | KRW 16.540,00 | KRW 15.870,00 | 60,60K |
| 2026-08-20 | KRW 16.700,00 | +0,85 % | KRW 16.740,00 | KRW 17.130,00 | KRW 16.630,00 | 74,98K |
| 2026-08-19 | KRW 16.560,00 | -4,55 % | KRW 16.750,00 | KRW 16.870,00 | KRW 16.470,00 | 48,53K |
| 2026-08-18 | KRW 17.350,00 | -4,20 % | KRW 17.930,00 | KRW 17.970,00 | KRW 16.990,00 | 48,09K |
| 2026-08-14 | KRW 18.110,00 | +0,84 % | KRW 17.810,00 | KRW 18.180,00 | KRW 17.800,00 | 51,53K |
| 2026-08-13 | KRW 17.960,00 | +0,34 % | KRW 17.800,00 | KRW 18.170,00 | KRW 17.620,00 | 61,86K |
| 2026-08-12 | KRW 17.900,00 | -3,24 % | KRW 18.380,00 | KRW 18.660,00 | KRW 17.850,00 | 47,41K |
| 2026-08-11 | KRW 18.500,00 | +2,10 % | KRW 18.180,00 | KRW 18.970,00 | KRW 18.000,00 | 55,73K |
| 2026-08-10 | KRW 18.120,00 | +1,00 % | KRW 17.940,00 | KRW 18.340,00 | KRW 17.780,00 | 48,05K |
| 2026-08-07 | KRW 17.940,00 | +0,34 % | KRW 17.710,00 | KRW 18.040,00 | KRW 17.550,00 | 40,49K |
| 2026-08-06 | KRW 17.880,00 | +4,75 % | KRW 17.220,00 | KRW 17.880,00 | KRW 17.090,00 | 37,18K |
| 2026-08-05 | KRW 17.070,00 | -0,23 % | KRW 17.030,00 | KRW 17.580,00 | KRW 17.030,00 | 43,07K |
| 2026-08-04 | KRW 17.110,00 | +5,62 % | KRW 16.050,00 | KRW 17.200,00 | KRW 16.030,00 | 62,19K |
| 2026-08-03 | KRW 16.200,00 | -0,80 % | KRW 16.040,00 | KRW 16.540,00 | KRW 15.680,00 | 53,17K |
| 2026-07-31 | KRW 16.330,00 | -0,91 % | KRW 16.670,00 | KRW 16.790,00 | KRW 15.920,00 | 65,57K |
| 2026-07-30 | KRW 16.480,00 | +3,26 % | KRW 15.410,00 | KRW 16.980,00 | KRW 15.410,00 | 82,70K |
| 2026-07-29 | KRW 15.960,00 | -4,03 % | KRW 16.680,00 | KRW 16.970,00 | KRW 15.500,00 | 81,96K |
| 2026-07-28 | KRW 16.630,00 | -2,00 % | KRW 16.790,00 | KRW 17.260,00 | KRW 16.280,00 | 36,07K |
| 2026-07-27 | KRW 16.970,00 | +0,24 % | KRW 16.930,00 | KRW 17.370,00 | KRW 16.900,00 | 26,99K |
| 2026-07-24 | KRW 16.930,00 | +2,17 % | KRW 16.210,00 | KRW 17.300,00 | KRW 16.210,00 | 39,76K |
| 2026-07-23 | KRW 16.570,00 | +4,35 % | KRW 15.870,00 | KRW 16.670,00 | KRW 15.870,00 | 51,11K |
| 2026-07-22 | KRW 15.880,00 | -1,79 % | KRW 16.160,00 | KRW 16.580,00 | KRW 15.880,00 | 50,39K |
| 2026-07-21 | KRW 16.170,00 | +1,00 % | KRW 15.870,00 | KRW 16.530,00 | KRW 15.820,00 | 46,79K |
| 2026-07-20 | KRW 16.010,00 | -4,93 % | KRW 17.100,00 | KRW 17.120,00 | KRW 16.010,00 | 43,63K |
| 2026-07-16 | KRW 16.840,00 | +1,02 % | KRW 16.840,00 | KRW 17.030,00 | KRW 16.410,00 | 45,79K |
| 2026-07-15 | KRW 16.670,00 | +1,65 % | KRW 16.840,00 | KRW 17.000,00 | KRW 16.390,00 | 58,23K |
| 2026-07-14 | KRW 16.400,00 | -5,64 % | KRW 17.400,00 | KRW 17.500,00 | KRW 16.310,00 | 112,11K |
| 2026-07-13 | KRW 17.380,00 | +2,06 % | KRW 17.110,00 | KRW 17.700,00 | KRW 16.950,00 | 64,61K |
| 2026-07-10 | KRW 17.030,00 | 0,00 % | KRW 17.200,00 | KRW 17.780,00 | KRW 16.940,00 | 81,61K |
| 2026-07-09 | KRW 17.030,00 | -4,43 % | KRW 17.700,00 | KRW 17.930,00 | KRW 16.800,00 | 93,52K |
| 2026-07-08 | KRW 17.820,00 | -2,09 % | KRW 18.200,00 | KRW 18.210,00 | KRW 17.460,00 | 115,14K |
| 2026-07-07 | KRW 18.200,00 | +3,41 % | KRW 17.600,00 | KRW 18.420,00 | KRW 17.500,00 | 85,31K |
| 2026-07-06 | KRW 17.600,00 | -0,96 % | KRW 17.600,00 | KRW 18.110,00 | KRW 17.100,00 | 66,85K |
| 2026-07-03 | KRW 17.770,00 | +0,45 % | KRW 17.920,00 | KRW 18.160,00 | KRW 17.420,00 | 83,69K |
| 2026-07-02 | KRW 17.690,00 | +1,78 % | KRW 17.020,00 | KRW 18.200,00 | KRW 17.020,00 | 72,42K |
| 2026-07-01 | KRW 17.380,00 | +2,84 % | KRW 17.300,00 | KRW 17.580,00 | KRW 17.030,00 | 50,65K |
| 2026-06-30 | KRW 16.900,00 | -3,98 % | KRW 17.440,00 | KRW 17.760,00 | KRW 16.800,00 | 54,30K |
| 2026-06-29 | KRW 17.600,00 | +11,04 % | KRW 16.160,00 | KRW 17.680,00 | KRW 15.910,00 | 69,49K |
| 2026-06-26 | KRW 15.850,00 | -4,35 % | KRW 16.380,00 | KRW 16.450,00 | KRW 15.650,00 | 79,38K |
| 2026-06-25 | KRW 16.570,00 | -1,25 % | KRW 16.700,00 | KRW 17.250,00 | KRW 16.420,00 | 56,37K |
| 2026-06-24 | KRW 16.780,00 | +2,32 % | KRW 16.430,00 | KRW 17.070,00 | KRW 16.080,00 | 79,98K |
| 2026-06-23 | KRW 16.400,00 | -3,24 % | KRW 16.800,00 | KRW 17.300,00 | KRW 16.300,00 | 73,67K |
| 2026-06-22 | KRW 16.950,00 | -3,53 % | KRW 17.550,00 | KRW 17.740,00 | KRW 16.750,00 | 47,67K |
| 2026-06-19 | KRW 17.570,00 | -2,23 % | KRW 18.100,00 | KRW 18.290,00 | KRW 17.200,00 | 54,34K |
| 2026-06-18 | KRW 17.970,00 | -3,96 % | KRW 18.520,00 | KRW 18.900,00 | KRW 17.970,00 | 39,95K |
| 2026-06-17 | KRW 18.710,00 | +0,81 % | KRW 18.440,00 | KRW 19.170,00 | KRW 18.260,00 | 52,27K |
| 2026-06-16 | KRW 18.560,00 | +0,49 % | KRW 18.480,00 | KRW 18.740,00 | KRW 18.350,00 | 48,15K |
| 2026-06-15 | KRW 18.470,00 | +2,10 % | KRW 18.280,00 | KRW 19.260,00 | KRW 18.280,00 | 74,44K |
| 2026-06-12 | KRW 18.090,00 | +0,22 % | KRW 18.250,00 | KRW 18.790,00 | KRW 18.070,00 | 57,75K |
| 2026-06-11 | KRW 18.050,00 | +5,62 % | KRW 16.610,00 | KRW 18.070,00 | KRW 16.610,00 | 106,50K |
| 2026-06-10 | KRW 17.090,00 | +2,34 % | KRW 16.410,00 | KRW 17.200,00 | KRW 16.410,00 | 11 |
| 2026-06-09 | KRW 16.700,00 | +0,54 % | KRW 16.550,00 | KRW 17.275,00 | KRW 16.400,00 | 66,97K |
| 2026-06-08 | KRW 16.610,00 | -6,95 % | KRW 17.020,00 | KRW 17.280,00 | KRW 16.230,00 | 109,72K |
| 2026-06-05 | KRW 17.850,00 | -1,44 % | KRW 18.400,00 | KRW 18.430,00 | KRW 17.630,00 | 61,67K |
| 2026-06-04 | KRW 18.110,00 | +0,56 % | KRW 18.000,00 | KRW 18.500,00 | KRW 17.860,00 | 53,81K |
| 2026-06-02 | KRW 18.010,00 | -1,37 % | KRW 18.170,00 | KRW 18.250,00 | KRW 17.630,00 | 76,32K |
| 2026-06-01 | KRW 18.260,00 | -3,08 % | KRW 18.790,00 | KRW 18.800,00 | KRW 18.240,00 | 68,91K |
| 2026-05-29 | KRW 18.840,00 | -0,84 % | KRW 19.100,00 | KRW 19.230,00 | KRW 18.470,00 | 81,40K |
| 2026-05-28 | KRW 19.000,00 | -4,04 % | KRW 19.740,00 | KRW 19.950,00 | KRW 18.530,00 | 95,33K |
| 2026-05-27 | KRW 19.800,00 | -1,98 % | KRW 20.150,00 | KRW 20.500,00 | KRW 19.750,00 | 76,95K |
| 2026-05-26 | KRW 20.200,00 | -2,42 % | KRW 20.900,00 | KRW 21.350,00 | KRW 20.100,00 | 72,72K |
| 2026-05-22 | KRW 20.700,00 | +1,97 % | KRW 20.700,00 | KRW 21.225,00 | KRW 20.550,00 | 52,84K |