DI Corporation 003160
KRX · Südkorea · Elektronische Technologie
KRW 41.500,00+4.800,00 (+13,08 %)
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 36.700,00 | 0,00 % | KRW 36.850,00 | KRW 37.450,00 | KRW 36.200,00 | 325,13K |
| 2026-09-29 | KRW 36.700,00 | +1,52 % | KRW 36.100,00 | KRW 37.400,00 | KRW 35.850,00 | 439,09K |
| 2026-09-28 | KRW 36.150,00 | -1,63 % | KRW 36.550,00 | KRW 36.900,00 | KRW 35.450,00 | 345,33K |
| 2026-09-23 | KRW 36.750,00 | +5,60 % | KRW 35.250,00 | KRW 36.850,00 | KRW 34.950,00 | 774,80K |
| 2026-09-22 | KRW 34.800,00 | -1,69 % | KRW 35.100,00 | KRW 35.700,00 | KRW 34.200,00 | 710,77K |
| 2026-09-21 | KRW 35.400,00 | +12,74 % | KRW 31.500,00 | KRW 36.300,00 | KRW 31.200,00 | 1,92M |
| 2026-09-18 | KRW 31.400,00 | +0,64 % | KRW 31.600,00 | KRW 31.800,00 | KRW 30.850,00 | 266,74K |
| 2026-09-17 | KRW 31.200,00 | -0,64 % | KRW 31.400,00 | KRW 32.250,00 | KRW 31.200,00 | 442,37K |
| 2026-09-16 | KRW 31.400,00 | +5,72 % | KRW 30.000,00 | KRW 31.500,00 | KRW 29.550,00 | 355,22K |
| 2026-09-15 | KRW 29.700,00 | +1,19 % | KRW 29.100,00 | KRW 30.800,00 | KRW 28.850,00 | 360,59K |
| 2026-09-14 | KRW 29.350,00 | -2,00 % | KRW 28.850,00 | KRW 29.850,00 | KRW 28.600,00 | 251,78K |
| 2026-09-11 | KRW 29.950,00 | -1,64 % | KRW 29.500,00 | KRW 31.200,00 | KRW 29.250,00 | 301,26K |
| 2026-09-10 | KRW 30.450,00 | -2,40 % | KRW 30.650,00 | KRW 31.550,00 | KRW 29.950,00 | 494,52K |
| 2026-09-09 | KRW 31.200,00 | +3,31 % | KRW 29.850,00 | KRW 31.800,00 | KRW 29.750,00 | 391,47K |
| 2026-09-08 | KRW 30.200,00 | -3,21 % | KRW 31.050,00 | KRW 31.700,00 | KRW 30.150,00 | 382,52K |
| 2026-09-07 | KRW 31.200,00 | -0,16 % | KRW 31.850,00 | KRW 32.500,00 | KRW 30.800,00 | 641,64K |
| 2026-09-04 | KRW 31.250,00 | +2,63 % | KRW 30.500,00 | KRW 32.150,00 | KRW 29.700,00 | 756,55K |
| 2026-09-03 | KRW 30.450,00 | -0,49 % | KRW 30.500,00 | KRW 32.250,00 | KRW 29.800,00 | 996,06K |
| 2026-09-02 | KRW 30.600,00 | +14,82 % | KRW 26.450,00 | KRW 31.850,00 | KRW 26.250,00 | 2,94M |
| 2026-09-01 | KRW 26.650,00 | +10,12 % | KRW 26.000,00 | KRW 27.700,00 | KRW 25.500,00 | 918,40K |
| 2026-08-31 | KRW 24.200,00 | -0,62 % | KRW 23.600,00 | KRW 24.500,00 | KRW 23.100,00 | 59,75K |
| 2026-08-28 | KRW 24.350,00 | -2,79 % | KRW 24.850,00 | KRW 25.200,00 | KRW 24.050,00 | 92,52K |
| 2026-08-27 | KRW 25.050,00 | +1,01 % | KRW 25.100,00 | KRW 25.300,00 | KRW 24.650,00 | 105,53K |
| 2026-08-26 | KRW 24.800,00 | -0,40 % | KRW 24.850,00 | KRW 25.000,00 | KRW 24.050,00 | 84,72K |
| 2026-08-25 | KRW 24.900,00 | +9,45 % | KRW 22.250,00 | KRW 24.900,00 | KRW 21.350,00 | 145,64K |
| 2026-08-24 | KRW 22.750,00 | -2,57 % | KRW 23.300,00 | KRW 23.700,00 | KRW 22.600,00 | 101,65K |
| 2026-08-21 | KRW 23.350,00 | -9,85 % | KRW 25.200,00 | KRW 25.200,00 | KRW 23.250,00 | 185,47K |
| 2026-08-20 | KRW 25.900,00 | +2,37 % | KRW 25.700,00 | KRW 26.200,00 | KRW 25.350,00 | 149,97K |
| 2026-08-19 | KRW 25.300,00 | -2,69 % | KRW 24.700,00 | KRW 26.200,00 | KRW 24.600,00 | 194,01K |
| 2026-08-18 | KRW 26.000,00 | +0,78 % | KRW 26.050,00 | KRW 27.300,00 | KRW 25.600,00 | 263,08K |
| 2026-08-14 | KRW 25.800,00 | -0,77 % | KRW 26.350,00 | KRW 26.700,00 | KRW 25.150,00 | 185,08K |
| 2026-08-13 | KRW 26.000,00 | +4,00 % | KRW 25.700,00 | KRW 26.500,00 | KRW 25.350,00 | 276,29K |
| 2026-08-12 | KRW 25.000,00 | -0,40 % | KRW 25.200,00 | KRW 25.200,00 | KRW 24.500,00 | 139,94K |
| 2026-08-11 | KRW 25.100,00 | +0,80 % | KRW 24.400,00 | KRW 25.600,00 | KRW 24.250,00 | 162,94K |
| 2026-08-10 | KRW 24.900,00 | +6,87 % | KRW 23.350,00 | KRW 25.000,00 | KRW 23.250,00 | 225,60K |
| 2026-08-07 | KRW 23.300,00 | +2,19 % | KRW 23.250,00 | KRW 24.050,00 | KRW 22.400,00 | 290,65K |
| 2026-08-06 | KRW 22.800,00 | -4,20 % | KRW 23.300,00 | KRW 23.750,00 | KRW 22.300,00 | 205,97K |
| 2026-08-05 | KRW 23.800,00 | +5,08 % | KRW 23.600,00 | KRW 23.900,00 | KRW 22.650,00 | 321,10K |
| 2026-08-04 | KRW 22.650,00 | +7,35 % | KRW 21.550,00 | KRW 22.750,00 | KRW 21.000,00 | 380,18K |
| 2026-08-03 | KRW 21.100,00 | +4,71 % | KRW 19.930,00 | KRW 22.450,00 | KRW 19.600,00 | 412,67K |
| 2026-07-31 | KRW 20.150,00 | +22,34 % | KRW 17.920,00 | KRW 20.600,00 | KRW 17.900,00 | 652,43K |
| 2026-07-30 | KRW 16.470,00 | -0,18 % | KRW 15.550,00 | KRW 17.380,00 | KRW 15.550,00 | 265,01K |
| 2026-07-29 | KRW 16.500,00 | -8,84 % | KRW 18.290,00 | KRW 18.460,00 | KRW 15.570,00 | 305,09K |
| 2026-07-28 | KRW 18.100,00 | -13,60 % | KRW 19.950,00 | KRW 19.950,00 | KRW 18.010,00 | 265,45K |
| 2026-07-27 | KRW 20.950,00 | +6,89 % | KRW 20.450,00 | KRW 21.400,00 | KRW 20.000,00 | 194,11K |
| 2026-07-24 | KRW 19.600,00 | -4,85 % | KRW 21.850,00 | KRW 21.900,00 | KRW 19.600,00 | 381,44K |
| 2026-07-23 | KRW 20.600,00 | +6,57 % | KRW 19.560,00 | KRW 20.600,00 | KRW 19.410,00 | 265,44K |
| 2026-07-22 | KRW 19.330,00 | -1,83 % | KRW 20.500,00 | KRW 20.900,00 | KRW 19.320,00 | 303,36K |
| 2026-07-21 | KRW 19.690,00 | +0,10 % | KRW 19.650,00 | KRW 19.780,00 | KRW 18.970,00 | 199,72K |
| 2026-07-20 | KRW 19.670,00 | -7,44 % | KRW 20.000,00 | KRW 20.750,00 | KRW 19.550,00 | 179,03K |
| 2026-07-16 | KRW 21.250,00 | -5,97 % | KRW 21.650,00 | KRW 21.800,00 | KRW 20.650,00 | 129,31K |
| 2026-07-15 | KRW 22.600,00 | +7,62 % | KRW 22.150,00 | KRW 22.650,00 | KRW 21.500,00 | 280,27K |
| 2026-07-14 | KRW 21.000,00 | +0,96 % | KRW 20.500,00 | KRW 21.350,00 | KRW 19.560,00 | 270,55K |
| 2026-07-13 | KRW 20.800,00 | -5,45 % | KRW 21.800,00 | KRW 23.150,00 | KRW 20.650,00 | 301,83K |
| 2026-07-10 | KRW 22.000,00 | +3,29 % | KRW 21.900,00 | KRW 22.450,00 | KRW 21.300,00 | 612,53K |
| 2026-07-09 | KRW 21.300,00 | +0,24 % | KRW 21.250,00 | KRW 22.200,00 | KRW 20.600,00 | 150,07K |
| 2026-07-08 | KRW 21.250,00 | -7,61 % | KRW 21.600,00 | KRW 23.000,00 | KRW 21.100,00 | 245,63K |
| 2026-07-07 | KRW 23.000,00 | -3,56 % | KRW 23.200,00 | KRW 24.350,00 | KRW 22.050,00 | 248,63K |
| 2026-07-06 | KRW 23.850,00 | -3,44 % | KRW 24.500,00 | KRW 24.750,00 | KRW 22.500,00 | 176,80K |
| 2026-07-03 | KRW 24.700,00 | +1,65 % | KRW 24.300,00 | KRW 24.950,00 | KRW 22.450,00 | 222,85K |
| 2026-07-02 | KRW 24.300,00 | -15,33 % | KRW 27.000,00 | KRW 27.450,00 | KRW 24.050,00 | 386,90K |
| 2026-07-01 | KRW 28.700,00 | +11,67 % | KRW 26.850,00 | KRW 29.600,00 | KRW 26.350,00 | 494,77K |
| 2026-06-30 | KRW 25.700,00 | +1,38 % | KRW 25.500,00 | KRW 26.650,00 | KRW 25.400,00 | 151,91K |
| 2026-06-29 | KRW 25.350,00 | +6,51 % | KRW 24.050,00 | KRW 25.650,00 | KRW 24.000,00 | 149,65K |
| 2026-06-26 | KRW 23.800,00 | -4,23 % | KRW 24.500,00 | KRW 25.150,00 | KRW 23.000,00 | 248,85K |
| 2026-06-25 | KRW 24.850,00 | +4,19 % | KRW 24.650,00 | KRW 25.550,00 | KRW 24.500,00 | 257,28K |
| 2026-06-24 | KRW 23.850,00 | -5,17 % | KRW 24.800,00 | KRW 25.450,00 | KRW 23.550,00 | 364,88K |
| 2026-06-23 | KRW 25.150,00 | -10,34 % | KRW 27.800,00 | KRW 27.850,00 | KRW 24.900,00 | 259,63K |
| 2026-06-22 | KRW 28.050,00 | +1,81 % | KRW 26.600,00 | KRW 28.850,00 | KRW 26.600,00 | 189,29K |
| 2026-06-19 | KRW 27.550,00 | -5,16 % | KRW 29.400,00 | KRW 29.650,00 | KRW 26.500,00 | 377,83K |
| 2026-06-18 | KRW 29.050,00 | -0,85 % | KRW 28.850,00 | KRW 29.850,00 | KRW 28.300,00 | 275,37K |
| 2026-06-17 | KRW 29.300,00 | +1,56 % | KRW 28.350,00 | KRW 30.650,00 | KRW 28.050,00 | 425,04K |
| 2026-06-16 | KRW 28.850,00 | -1,54 % | KRW 29.600,00 | KRW 30.150,00 | KRW 28.600,00 | 311,86K |
| 2026-06-15 | KRW 29.300,00 | +3,17 % | KRW 29.800,00 | KRW 29.850,00 | KRW 28.250,00 | 431,92K |
| 2026-06-12 | KRW 28.400,00 | -2,74 % | KRW 30.800,00 | KRW 30.800,00 | KRW 28.000,00 | 1,13M |
| 2026-06-11 | KRW 29.200,00 | +5,80 % | KRW 26.600,00 | KRW 29.500,00 | KRW 26.550,00 | 487,04K |
| 2026-06-10 | KRW 27.600,00 | -1,60 % | KRW 26.900,00 | KRW 29.750,00 | KRW 26.700,00 | 735,93K |
| 2026-06-09 | KRW 28.050,00 | +19,36 % | KRW 24.200,00 | KRW 28.100,00 | KRW 24.200,00 | 437,98K |
| 2026-06-08 | KRW 23.500,00 | -12,15 % | KRW 23.700,00 | KRW 24.700,00 | KRW 23.100,00 | 253,92K |
| 2026-06-05 | KRW 26.750,00 | -4,29 % | KRW 27.100,00 | KRW 27.200,00 | KRW 25.400,00 | 302,40K |
| 2026-06-04 | KRW 27.950,00 | +11,35 % | KRW 25.400,00 | KRW 29.400,00 | KRW 25.000,00 | 531,29K |
| 2026-06-02 | KRW 25.100,00 | -3,46 % | KRW 25.200,00 | KRW 25.650,00 | KRW 24.200,00 | 323,19K |
| 2026-06-01 | KRW 26.000,00 | -6,64 % | KRW 27.200,00 | KRW 27.300,00 | KRW 25.450,00 | 420,88K |
| 2026-05-29 | KRW 27.850,00 | -2,62 % | KRW 29.100,00 | KRW 29.100,00 | KRW 26.500,00 | 297,27K |
| 2026-05-28 | KRW 28.600,00 | -5,30 % | KRW 30.450,00 | KRW 30.450,00 | KRW 27.400,00 | 375,10K |
| 2026-05-27 | KRW 30.200,00 | -9,17 % | KRW 34.000,00 | KRW 34.400,00 | KRW 30.100,00 | 509,07K |
| 2026-05-26 | KRW 33.250,00 | +1,84 % | KRW 33.450,00 | KRW 34.800,00 | KRW 32.850,00 | 504,62K |
| 2026-05-22 | KRW 32.650,00 | +1,71 % | KRW 31.500,00 | KRW 32.800,00 | KRW 31.200,00 | 283,02K |
| 2026-05-21 | KRW 32.100,00 | +11,27 % | KRW 29.850,00 | KRW 32.400,00 | KRW 29.800,00 | 493,23K |
| 2026-05-20 | KRW 28.850,00 | +0,52 % | KRW 29.500,00 | KRW 29.600,00 | KRW 28.000,00 | 253,44K |