Daejoo Inc. 003310
KRX · Südkorea · Elektronische Technologie
KRW 1.681,00+33,00 (+2,00 %)
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 1.681,00 | +2,00 % | KRW 1.643,00 | KRW 1.707,00 | KRW 1.643,00 | 225,24K |
| 2026-10-01 | KRW 1.648,00 | +1,48 % | KRW 1.625,00 | KRW 1.660,00 | KRW 1.613,00 | 171,28K |
| 2026-09-30 | KRW 1.624,00 | -1,46 % | KRW 1.639,00 | KRW 1.649,00 | KRW 1.615,00 | 117,02K |
| 2026-09-29 | KRW 1.648,00 | -0,66 % | KRW 1.654,00 | KRW 1.654,00 | KRW 1.625,00 | 92,25K |
| 2026-09-28 | KRW 1.659,00 | +1,65 % | KRW 1.628,00 | KRW 1.668,00 | KRW 1.610,00 | 123,65K |
| 2026-09-23 | KRW 1.632,00 | +0,62 % | KRW 1.622,00 | KRW 1.651,00 | KRW 1.607,00 | 180,62K |
| 2026-09-22 | KRW 1.622,00 | -0,55 % | KRW 1.640,00 | KRW 1.646,00 | KRW 1.621,00 | 90,90K |
| 2026-09-21 | KRW 1.631,00 | -0,97 % | KRW 1.647,00 | KRW 1.662,00 | KRW 1.624,00 | 198,72K |
| 2026-09-18 | KRW 1.647,00 | +0,18 % | KRW 1.665,00 | KRW 1.688,00 | KRW 1.640,00 | 239,39K |
| 2026-09-17 | KRW 1.644,00 | -0,36 % | KRW 1.639,00 | KRW 1.658,00 | KRW 1.634,00 | 121,75K |
| 2026-09-16 | KRW 1.650,00 | +1,29 % | KRW 1.632,00 | KRW 1.660,00 | KRW 1.610,00 | 135,79K |
| 2026-09-15 | KRW 1.629,00 | -1,33 % | KRW 1.644,00 | KRW 1.657,00 | KRW 1.616,00 | 176,60K |
| 2026-09-14 | KRW 1.651,00 | -2,25 % | KRW 1.689,00 | KRW 1.712,00 | KRW 1.646,00 | 231,17K |
| 2026-09-11 | KRW 1.689,00 | -2,65 % | KRW 1.750,00 | KRW 1.777,00 | KRW 1.688,00 | 314,21K |
| 2026-09-10 | KRW 1.735,00 | +2,66 % | KRW 1.690,00 | KRW 1.842,00 | KRW 1.680,00 | 988,43K |
| 2026-09-09 | KRW 1.690,00 | -0,82 % | KRW 1.691,00 | KRW 1.711,00 | KRW 1.682,00 | 123,92K |
| 2026-09-08 | KRW 1.704,00 | 0,00 % | KRW 1.704,00 | KRW 1.719,00 | KRW 1.687,00 | 144,72K |
| 2026-09-07 | KRW 1.704,00 | +1,31 % | KRW 1.681,00 | KRW 1.713,00 | KRW 1.650,00 | 228,48K |
| 2026-09-04 | KRW 1.682,00 | +1,33 % | KRW 1.660,00 | KRW 1.686,00 | KRW 1.644,00 | 169,99K |
| 2026-09-03 | KRW 1.660,00 | +0,18 % | KRW 1.657,00 | KRW 1.780,00 | KRW 1.640,00 | 692,01K |
| 2026-09-02 | KRW 1.657,00 | -1,07 % | KRW 1.670,00 | KRW 1.722,00 | KRW 1.617,00 | 262,80K |
| 2026-09-01 | KRW 1.675,00 | -1,70 % | KRW 1.704,00 | KRW 1.716,00 | KRW 1.671,00 | 208,93K |
| 2026-08-31 | KRW 1.704,00 | +0,53 % | KRW 1.695,00 | KRW 1.712,00 | KRW 1.661,00 | 288,24K |
| 2026-08-28 | KRW 1.695,00 | +2,05 % | KRW 1.699,00 | KRW 1.715,00 | KRW 1.638,00 | 179,43K |
| 2026-08-27 | KRW 1.661,00 | -1,13 % | KRW 1.680,00 | KRW 1.700,00 | KRW 1.657,00 | 193,10K |
| 2026-08-26 | KRW 1.680,00 | -0,24 % | KRW 1.684,00 | KRW 1.688,00 | KRW 1.660,00 | 134,22K |
| 2026-08-25 | KRW 1.684,00 | +3,50 % | KRW 1.627,00 | KRW 1.695,00 | KRW 1.600,00 | 331,84K |
| 2026-08-24 | KRW 1.627,00 | +1,24 % | KRW 1.610,00 | KRW 1.675,00 | KRW 1.607,00 | 205,98K |
| 2026-08-21 | KRW 1.607,00 | -1,35 % | KRW 1.626,00 | KRW 1.637,00 | KRW 1.584,00 | 182,48K |
| 2026-08-20 | KRW 1.629,00 | +1,43 % | KRW 1.612,00 | KRW 1.638,00 | KRW 1.600,00 | 162,24K |
| 2026-08-19 | KRW 1.606,00 | -4,12 % | KRW 1.674,00 | KRW 1.674,00 | KRW 1.590,00 | 160,16K |
| 2026-08-18 | KRW 1.675,00 | -1,47 % | KRW 1.705,00 | KRW 1.708,00 | KRW 1.660,00 | 244,19K |
| 2026-08-14 | KRW 1.700,00 | +0,89 % | KRW 1.685,00 | KRW 1.705,00 | KRW 1.672,00 | 186,54K |
| 2026-08-13 | KRW 1.685,00 | -1,40 % | KRW 1.710,00 | KRW 1.724,00 | KRW 1.672,00 | 282,59K |
| 2026-08-12 | KRW 1.709,00 | -0,64 % | KRW 1.735,00 | KRW 1.738,00 | KRW 1.699,00 | 215,79K |
| 2026-08-11 | KRW 1.720,00 | +1,96 % | KRW 1.687,00 | KRW 1.728,00 | KRW 1.668,00 | 340,79K |
| 2026-08-10 | KRW 1.687,00 | +4,33 % | KRW 1.618,00 | KRW 1.687,00 | KRW 1.618,00 | 302,29K |
| 2026-08-07 | KRW 1.617,00 | +0,43 % | KRW 1.618,00 | KRW 1.647,00 | KRW 1.603,00 | 224,22K |
| 2026-08-06 | KRW 1.610,00 | +0,88 % | KRW 1.611,00 | KRW 1.626,00 | KRW 1.576,00 | 214,85K |
| 2026-08-05 | KRW 1.596,00 | +2,31 % | KRW 1.571,00 | KRW 1.620,00 | KRW 1.561,00 | 246,87K |
| 2026-08-04 | KRW 1.560,00 | +4,21 % | KRW 1.497,00 | KRW 1.569,00 | KRW 1.497,00 | 237,91K |
| 2026-08-03 | KRW 1.497,00 | -0,53 % | KRW 1.496,00 | KRW 1.555,00 | KRW 1.449,00 | 326,20K |
| 2026-07-31 | KRW 1.505,00 | +3,86 % | KRW 1.453,00 | KRW 1.510,00 | KRW 1.434,00 | 361,32K |
| 2026-07-30 | KRW 1.449,00 | -0,82 % | KRW 1.355,00 | KRW 1.512,00 | KRW 1.355,00 | 555,05K |
| 2026-07-29 | KRW 1.461,00 | -5,13 % | KRW 1.540,00 | KRW 1.627,00 | KRW 1.431,00 | 670,99K |
| 2026-07-28 | KRW 1.540,00 | -6,38 % | KRW 1.616,00 | KRW 1.618,00 | KRW 1.520,00 | 552,96K |
| 2026-07-27 | KRW 1.645,00 | -3,06 % | KRW 1.680,00 | KRW 1.704,00 | KRW 1.622,00 | 594,74K |
| 2026-07-24 | KRW 1.697,00 | -2,86 % | KRW 1.751,00 | KRW 1.889,00 | KRW 1.690,00 | 2,97M |
| 2026-07-23 | KRW 1.747,00 | +0,75 % | KRW 1.750,00 | KRW 1.785,00 | KRW 1.676,00 | 1,39M |
| 2026-07-22 | KRW 1.734,00 | +5,60 % | KRW 1.643,00 | KRW 1.734,00 | KRW 1.641,00 | 1,44M |
| 2026-07-21 | KRW 1.642,00 | -8,01 % | KRW 1.790,00 | KRW 1.857,00 | KRW 1.621,00 | 2,45M |
| 2026-07-20 | KRW 1.785,00 | +5,00 % | KRW 1.697,00 | KRW 2.010,00 | KRW 1.668,00 | 10,55M |
| 2026-07-16 | KRW 1.700,00 | +1,19 % | KRW 1.695,00 | KRW 1.861,00 | KRW 1.656,00 | 1,12M |
| 2026-07-15 | KRW 1.680,00 | -0,59 % | KRW 1.660,00 | KRW 1.694,00 | KRW 1.641,00 | 488,17K |
| 2026-07-14 | KRW 1.690,00 | +7,10 % | KRW 1.555,00 | KRW 1.926,00 | KRW 1.552,00 | 3,67M |
| 2026-07-13 | KRW 1.578,00 | -3,55 % | KRW 1.636,00 | KRW 1.693,00 | KRW 1.554,00 | 273,01K |
| 2026-07-10 | KRW 1.636,00 | +5,55 % | KRW 1.541,00 | KRW 1.664,00 | KRW 1.541,00 | 218,25K |
| 2026-07-09 | KRW 1.550,00 | +0,32 % | KRW 1.535,00 | KRW 1.611,00 | KRW 1.535,00 | 157,96K |
| 2026-07-08 | KRW 1.545,00 | -3,07 % | KRW 1.610,00 | KRW 1.610,00 | KRW 1.535,00 | 218,33K |
| 2026-07-07 | KRW 1.594,00 | -1,48 % | KRW 1.620,00 | KRW 1.653,00 | KRW 1.575,00 | 209,95K |
| 2026-07-06 | KRW 1.618,00 | -1,34 % | KRW 1.626,00 | KRW 1.655,00 | KRW 1.605,00 | 191,80K |
| 2026-07-03 | KRW 1.640,00 | +1,61 % | KRW 1.630,00 | KRW 1.690,00 | KRW 1.605,00 | 205,16K |
| 2026-07-02 | KRW 1.614,00 | -5,23 % | KRW 1.678,00 | KRW 1.685,00 | KRW 1.614,00 | 249,38K |
| 2026-07-01 | KRW 1.703,00 | +4,35 % | KRW 1.635,00 | KRW 1.736,00 | KRW 1.630,00 | 285,66K |
| 2026-06-30 | KRW 1.632,00 | -3,43 % | KRW 1.699,00 | KRW 1.715,00 | KRW 1.630,00 | 311,16K |
| 2026-06-29 | KRW 1.690,00 | +10,75 % | KRW 1.520,00 | KRW 1.690,00 | KRW 1.520,00 | 394,49K |
| 2026-06-26 | KRW 1.526,00 | -4,21 % | KRW 1.586,00 | KRW 1.592,00 | KRW 1.493,00 | 382,34K |
| 2026-06-25 | KRW 1.593,00 | -2,15 % | KRW 1.628,00 | KRW 1.670,00 | KRW 1.582,00 | 294,90K |
| 2026-06-24 | KRW 1.628,00 | -2,51 % | KRW 1.670,00 | KRW 1.710,00 | KRW 1.596,00 | 380,00K |
| 2026-06-23 | KRW 1.670,00 | -3,30 % | KRW 1.727,00 | KRW 1.770,00 | KRW 1.670,00 | 590,98K |
| 2026-06-22 | KRW 1.727,00 | -1,43 % | KRW 1.736,00 | KRW 1.759,00 | KRW 1.703,00 | 289,24K |
| 2026-06-19 | KRW 1.752,00 | -3,20 % | KRW 1.800,00 | KRW 1.827,00 | KRW 1.715,00 | 531,77K |
| 2026-06-18 | KRW 1.810,00 | -3,77 % | KRW 1.881,00 | KRW 1.899,00 | KRW 1.809,00 | 248,30K |
| 2026-06-17 | KRW 1.881,00 | +0,37 % | KRW 1.876,00 | KRW 1.907,00 | KRW 1.814,00 | 265,11K |
| 2026-06-16 | KRW 1.874,00 | +0,27 % | KRW 1.869,00 | KRW 1.917,00 | KRW 1.852,00 | 296,06K |
| 2026-06-15 | KRW 1.869,00 | -2,40 % | KRW 1.921,00 | KRW 1.964,00 | KRW 1.854,00 | 387,86K |
| 2026-06-12 | KRW 1.915,00 | +2,41 % | KRW 1.875,00 | KRW 1.921,00 | KRW 1.866,00 | 371,16K |
| 2026-06-11 | KRW 1.870,00 | +1,80 % | KRW 1.842,00 | KRW 1.870,00 | KRW 1.771,00 | 530,76K |
| 2026-06-10 | KRW 1.837,00 | +1,21 % | KRW 1.793,00 | KRW 1.872,00 | KRW 1.783,00 | 826 |
| 2026-06-09 | KRW 1.815,00 | -3,97 % | KRW 1.872,00 | KRW 1.953,00 | KRW 1.808,00 | 848,21K |
| 2026-06-08 | KRW 1.890,00 | -10,00 % | KRW 1.950,00 | KRW 1.990,00 | KRW 1.802,00 | 695,47K |
| 2026-06-05 | KRW 2.100,00 | +0,96 % | KRW 2.040,00 | KRW 2.110,00 | KRW 2.010,00 | 842,10K |
| 2026-06-04 | KRW 2.080,00 | -12,97 % | KRW 1.900,00 | KRW 2.180,00 | KRW 1.877,00 | 3,56M |
| 2026-06-02 | KRW 2.390,00 | -0,62 % | KRW 2.360,00 | KRW 2.410,00 | KRW 2.270,00 | 858,04K |
| 2026-06-01 | KRW 2.405,00 | -2,63 % | KRW 2.475,00 | KRW 2.505,00 | KRW 2.350,00 | 845,93K |
| 2026-05-29 | KRW 2.470,00 | -4,45 % | KRW 2.585,00 | KRW 2.615,00 | KRW 2.410,00 | 736,81K |
| 2026-05-28 | KRW 2.585,00 | -0,39 % | KRW 2.610,00 | KRW 2.635,00 | KRW 2.505,00 | 585,93K |
| 2026-05-27 | KRW 2.595,00 | -3,89 % | KRW 2.710,00 | KRW 2.730,00 | KRW 2.565,00 | 1,00M |
| 2026-05-26 | KRW 2.700,00 | -5,10 % | KRW 2.885,00 | KRW 2.900,00 | KRW 2.685,00 | 891,79K |
| 2026-05-22 | KRW 2.845,00 | +3,08 % | KRW 2.750,00 | KRW 2.865,00 | KRW 2.750,00 | 463,87K |