Dongbang Transport & Logistics Co. Ltd. 004140
KRX · Südkorea · Transport
KRW 1.799,00+6,00 (+0,33 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1.798,00 | +0,28 % | KRW 1.800,00 | KRW 1.802,00 | KRW 1.793,00 | 2,61K |
| 2026-10-01 | KRW 1.793,00 | +0,22 % | KRW 1.795,00 | KRW 1.799,00 | KRW 1.772,00 | 25,93K |
| 2026-09-30 | KRW 1.789,00 | +1,19 % | KRW 1.762,00 | KRW 1.800,00 | KRW 1.762,00 | 110,95K |
| 2026-09-29 | KRW 1.768,00 | +0,17 % | KRW 1.760,00 | KRW 1.781,00 | KRW 1.756,00 | 59,03K |
| 2026-09-28 | KRW 1.765,00 | +1,09 % | KRW 1.746,00 | KRW 1.792,00 | KRW 1.746,00 | 126,06K |
| 2026-09-23 | KRW 1.746,00 | -2,08 % | KRW 1.784,00 | KRW 1.784,00 | KRW 1.741,00 | 140,42K |
| 2026-09-22 | KRW 1.783,00 | -1,05 % | KRW 1.800,00 | KRW 1.810,00 | KRW 1.771,00 | 61,10K |
| 2026-09-21 | KRW 1.802,00 | +1,52 % | KRW 1.779,00 | KRW 1.830,00 | KRW 1.761,00 | 138,57K |
| 2026-09-18 | KRW 1.775,00 | -0,22 % | KRW 1.781,00 | KRW 1.792,00 | KRW 1.767,00 | 62,19K |
| 2026-09-17 | KRW 1.779,00 | +0,34 % | KRW 1.772,00 | KRW 1.785,00 | KRW 1.760,00 | 87,02K |
| 2026-09-16 | KRW 1.773,00 | +0,17 % | KRW 1.790,00 | KRW 1.790,00 | KRW 1.748,00 | 54,31K |
| 2026-09-15 | KRW 1.770,00 | -1,56 % | KRW 1.819,00 | KRW 1.819,00 | KRW 1.748,00 | 116,66K |
| 2026-09-14 | KRW 1.798,00 | +0,06 % | KRW 1.820,00 | KRW 1.850,00 | KRW 1.784,00 | 146,19K |
| 2026-09-11 | KRW 1.797,00 | -0,61 % | KRW 1.784,00 | KRW 1.819,00 | KRW 1.784,00 | 68,15K |
| 2026-09-10 | KRW 1.808,00 | +0,95 % | KRW 1.778,00 | KRW 1.830,00 | KRW 1.778,00 | 112,99K |
| 2026-09-09 | KRW 1.791,00 | -0,83 % | KRW 1.805,00 | KRW 1.805,00 | KRW 1.784,00 | 108,50K |
| 2026-09-08 | KRW 1.806,00 | -0,71 % | KRW 1.811,00 | KRW 1.832,00 | KRW 1.795,00 | 60,52K |
| 2026-09-07 | KRW 1.819,00 | +0,44 % | KRW 1.822,00 | KRW 1.837,00 | KRW 1.794,00 | 102,95K |
| 2026-09-04 | KRW 1.811,00 | +0,33 % | KRW 1.794,00 | KRW 1.823,00 | KRW 1.791,00 | 67,31K |
| 2026-09-03 | KRW 1.805,00 | +1,01 % | KRW 1.795,00 | KRW 1.824,00 | KRW 1.784,00 | 83,12K |
| 2026-09-02 | KRW 1.787,00 | -1,92 % | KRW 1.836,00 | KRW 1.856,00 | KRW 1.778,00 | 123,85K |
| 2026-09-01 | KRW 1.822,00 | -1,09 % | KRW 1.815,00 | KRW 1.841,00 | KRW 1.806,00 | 77,80K |
| 2026-08-31 | KRW 1.842,00 | -0,91 % | KRW 1.859,00 | KRW 1.859,00 | KRW 1.810,00 | 89,86K |
| 2026-08-28 | KRW 1.859,00 | +1,25 % | KRW 1.831,00 | KRW 1.865,00 | KRW 1.825,00 | 100,18K |
| 2026-08-27 | KRW 1.836,00 | -0,65 % | KRW 1.834,00 | KRW 1.858,00 | KRW 1.831,00 | 86,16K |
| 2026-08-26 | KRW 1.848,00 | 0,00 % | KRW 1.846,00 | KRW 1.872,00 | KRW 1.809,00 | 149,42K |
| 2026-08-25 | KRW 1.848,00 | +1,20 % | KRW 1.795,00 | KRW 1.860,00 | KRW 1.780,00 | 108,09K |
| 2026-08-24 | KRW 1.826,00 | +2,30 % | KRW 1.785,00 | KRW 1.852,00 | KRW 1.779,00 | 133,97K |
| 2026-08-21 | KRW 1.785,00 | -3,67 % | KRW 1.854,00 | KRW 1.866,00 | KRW 1.754,00 | 209,06K |
| 2026-08-20 | KRW 1.853,00 | +0,82 % | KRW 1.835,00 | KRW 1.880,00 | KRW 1.833,00 | 88,03K |
| 2026-08-19 | KRW 1.838,00 | -2,85 % | KRW 1.876,00 | KRW 1.883,00 | KRW 1.819,00 | 119,05K |
| 2026-08-18 | KRW 1.892,00 | +0,05 % | KRW 1.876,00 | KRW 1.896,00 | KRW 1.862,00 | 185,22K |
| 2026-08-14 | KRW 1.891,00 | +1,18 % | KRW 1.870,00 | KRW 1.900,00 | KRW 1.841,00 | 123,11K |
| 2026-08-13 | KRW 1.869,00 | -1,16 % | KRW 1.892,00 | KRW 1.909,00 | KRW 1.852,00 | 141,31K |
| 2026-08-12 | KRW 1.891,00 | -1,36 % | KRW 1.905,00 | KRW 1.921,00 | KRW 1.884,00 | 85,51K |
| 2026-08-11 | KRW 1.917,00 | +1,59 % | KRW 1.887,00 | KRW 1.921,00 | KRW 1.881,00 | 110,78K |
| 2026-08-10 | KRW 1.887,00 | +1,18 % | KRW 1.852,00 | KRW 1.892,00 | KRW 1.839,00 | 152,05K |
| 2026-08-07 | KRW 1.865,00 | +1,91 % | KRW 1.833,00 | KRW 1.874,00 | KRW 1.833,00 | 142,82K |
| 2026-08-06 | KRW 1.830,00 | -0,54 % | KRW 1.830,00 | KRW 1.850,00 | KRW 1.810,00 | 93,21K |
| 2026-08-05 | KRW 1.840,00 | +1,27 % | KRW 1.825,00 | KRW 1.853,00 | KRW 1.825,00 | 161,84K |
| 2026-08-04 | KRW 1.817,00 | +3,24 % | KRW 1.760,00 | KRW 1.835,00 | KRW 1.751,00 | 94,58K |
| 2026-08-03 | KRW 1.760,00 | -0,62 % | KRW 1.751,00 | KRW 1.796,00 | KRW 1.741,00 | 113,38K |
| 2026-07-31 | KRW 1.771,00 | +4,92 % | KRW 1.704,00 | KRW 1.778,00 | KRW 1.704,00 | 130,54K |
| 2026-07-30 | KRW 1.688,00 | +2,12 % | KRW 1.617,00 | KRW 1.745,00 | KRW 1.617,00 | 163,86K |
| 2026-07-29 | KRW 1.653,00 | -5,49 % | KRW 1.743,00 | KRW 1.779,00 | KRW 1.628,00 | 341,75K |
| 2026-07-28 | KRW 1.749,00 | -4,27 % | KRW 1.795,00 | KRW 1.825,00 | KRW 1.742,00 | 187,09K |
| 2026-07-27 | KRW 1.827,00 | -0,81 % | KRW 1.854,00 | KRW 1.875,00 | KRW 1.822,00 | 119,23K |
| 2026-07-24 | KRW 1.842,00 | -1,92 % | KRW 1.868,00 | KRW 1.890,00 | KRW 1.832,00 | 202,41K |
| 2026-07-23 | KRW 1.878,00 | +5,27 % | KRW 1.802,00 | KRW 1.880,00 | KRW 1.791,00 | 267,97K |
| 2026-07-22 | KRW 1.784,00 | -1,55 % | KRW 1.839,00 | KRW 1.852,00 | KRW 1.784,00 | 197,02K |
| 2026-07-21 | KRW 1.812,00 | +1,57 % | KRW 1.784,00 | KRW 1.830,00 | KRW 1.745,00 | 173,02K |
| 2026-07-20 | KRW 1.784,00 | -2,51 % | KRW 1.810,00 | KRW 1.843,00 | KRW 1.770,00 | 179,75K |
| 2026-07-16 | KRW 1.830,00 | +0,60 % | KRW 1.819,00 | KRW 1.851,00 | KRW 1.803,00 | 129,19K |
| 2026-07-15 | KRW 1.819,00 | +0,89 % | KRW 1.811,00 | KRW 1.873,00 | KRW 1.810,00 | 171,96K |
| 2026-07-14 | KRW 1.803,00 | -1,37 % | KRW 1.815,00 | KRW 1.891,00 | KRW 1.781,00 | 191,97K |
| 2026-07-13 | KRW 1.828,00 | -3,38 % | KRW 1.892,00 | KRW 1.942,00 | KRW 1.811,00 | 170,86K |
| 2026-07-10 | KRW 1.892,00 | +4,70 % | KRW 1.807,00 | KRW 1.950,00 | KRW 1.807,00 | 245,28K |
| 2026-07-09 | KRW 1.807,00 | -0,88 % | KRW 1.810,00 | KRW 1.850,00 | KRW 1.793,00 | 119,74K |
| 2026-07-08 | KRW 1.823,00 | -2,09 % | KRW 1.813,00 | KRW 1.886,00 | KRW 1.809,00 | 209,44K |
| 2026-07-07 | KRW 1.862,00 | +0,54 % | KRW 1.837,00 | KRW 1.895,00 | KRW 1.780,00 | 164,45K |
| 2026-07-06 | KRW 1.852,00 | +1,15 % | KRW 1.830,00 | KRW 1.865,00 | KRW 1.819,00 | 87,83K |
| 2026-07-03 | KRW 1.831,00 | +1,72 % | KRW 1.800,00 | KRW 1.870,00 | KRW 1.766,00 | 147,14K |
| 2026-07-02 | KRW 1.800,00 | -2,28 % | KRW 1.823,00 | KRW 1.863,00 | KRW 1.790,00 | 145,87K |
| 2026-07-01 | KRW 1.842,00 | +3,19 % | KRW 1.805,00 | KRW 1.921,00 | KRW 1.789,00 | 183,93K |
| 2026-06-30 | KRW 1.785,00 | -4,95 % | KRW 1.878,00 | KRW 1.895,00 | KRW 1.785,00 | 151,18K |
| 2026-06-29 | KRW 1.878,00 | +13,89 % | KRW 1.650,00 | KRW 1.894,00 | KRW 1.650,00 | 329,38K |
| 2026-06-26 | KRW 1.649,00 | -7,88 % | KRW 1.780,00 | KRW 1.785,00 | KRW 1.649,00 | 425,92K |
| 2026-06-25 | KRW 1.790,00 | -1,92 % | KRW 1.830,00 | KRW 1.872,00 | KRW 1.768,00 | 169,36K |
| 2026-06-24 | KRW 1.825,00 | +0,83 % | KRW 1.795,00 | KRW 1.880,00 | KRW 1.777,00 | 262,92K |
| 2026-06-23 | KRW 1.810,00 | -4,33 % | KRW 1.878,00 | KRW 1.896,00 | KRW 1.785,00 | 429,31K |
| 2026-06-22 | KRW 1.892,00 | -2,47 % | KRW 1.930,00 | KRW 1.935,00 | KRW 1.832,00 | 238,77K |
| 2026-06-19 | KRW 1.940,00 | -3,00 % | KRW 2.025,00 | KRW 2.025,00 | KRW 1.871,00 | 524,59K |
| 2026-06-18 | KRW 2.000,00 | -3,15 % | KRW 2.065,00 | KRW 2.100,00 | KRW 1.999,00 | 239,53K |
| 2026-06-17 | KRW 2.065,00 | -0,96 % | KRW 2.085,00 | KRW 2.155,00 | KRW 2.050,00 | 307,33K |
| 2026-06-16 | KRW 2.085,00 | +3,99 % | KRW 2.010,00 | KRW 2.085,00 | KRW 1.999,00 | 296,92K |
| 2026-06-15 | KRW 2.005,00 | -0,25 % | KRW 2.060,00 | KRW 2.090,00 | KRW 1.999,00 | 247,93K |
| 2026-06-12 | KRW 2.010,00 | +4,31 % | KRW 1.931,00 | KRW 2.025,00 | KRW 1.931,00 | 323,96K |
| 2026-06-11 | KRW 1.927,00 | +2,34 % | KRW 1.883,00 | KRW 1.940,00 | KRW 1.861,00 | 151,67K |
| 2026-06-10 | KRW 1.883,00 | -1,62 % | KRW 1.914,00 | KRW 1.950,00 | KRW 1.859,00 | 187,54K |
| 2026-06-09 | KRW 1.914,00 | +2,90 % | KRW 1.850,00 | KRW 1.936,00 | KRW 1.800,00 | 282,73K |
| 2026-06-08 | KRW 1.860,00 | -5,10 % | KRW 1.864,00 | KRW 1.938,00 | KRW 1.850,00 | 430,99K |
| 2026-06-05 | KRW 1.960,00 | -0,46 % | KRW 1.955,00 | KRW 1.985,00 | KRW 1.921,00 | 301,75K |
| 2026-06-04 | KRW 1.969,00 | -1,06 % | KRW 1.963,00 | KRW 2.070,00 | KRW 1.963,00 | 530,02K |
| 2026-06-02 | KRW 1.990,00 | -1,00 % | KRW 1.993,00 | KRW 2.020,00 | KRW 1.941,00 | 488,81K |
| 2026-06-01 | KRW 2.010,00 | -3,37 % | KRW 2.070,00 | KRW 2.080,00 | KRW 1.991,00 | 731,08K |
| 2026-05-29 | KRW 2.080,00 | -3,70 % | KRW 2.170,00 | KRW 2.205,00 | KRW 2.055,00 | 555,62K |
| 2026-05-28 | KRW 2.160,00 | +1,17 % | KRW 2.135,00 | KRW 2.175,00 | KRW 2.095,00 | 400,16K |
| 2026-05-27 | KRW 2.135,00 | -4,47 % | KRW 2.220,00 | KRW 2.240,00 | KRW 2.100,00 | 832,51K |
| 2026-05-26 | KRW 2.235,00 | -3,66 % | KRW 2.320,00 | KRW 2.340,00 | KRW 2.230,00 | 554,64K |
| 2026-05-22 | KRW 2.320,00 | +1,53 % | KRW 2.285,00 | KRW 2.365,00 | KRW 2.285,00 | 354,19K |