DAERYUK CAN CO., LTD. 004780
KRX · Südkorea · Prozessindustrie
KRW 4.195,00-5,00 (-0,12 %)
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 4.200,00 | 0,00 % | KRW 4.200,00 | KRW 4.205,00 | KRW 4.200,00 | 561 |
| 2026-10-01 | KRW 4.200,00 | +2,07 % | KRW 4.085,00 | KRW 4.205,00 | KRW 4.085,00 | 27,42K |
| 2026-09-30 | KRW 4.115,00 | -1,44 % | KRW 4.265,00 | KRW 4.265,00 | KRW 4.110,00 | 24,20K |
| 2026-09-29 | KRW 4.175,00 | -0,83 % | KRW 4.225,00 | KRW 4.225,00 | KRW 4.130,00 |
| 29,97K |
| 2026-09-28 | KRW 4.210,00 | +0,96 % | KRW 4.180,00 | KRW 4.235,00 | KRW 4.170,00 | 15,90K |
| 2026-09-23 | KRW 4.170,00 | -0,71 % | KRW 4.200,00 | KRW 4.230,00 | KRW 4.160,00 | 27,25K |
| 2026-09-22 | KRW 4.200,00 | -1,75 % | KRW 4.210,00 | KRW 4.260,00 | KRW 4.200,00 | 39,11K |
| 2026-09-21 | KRW 4.275,00 | +1,30 % | KRW 4.220,00 | KRW 4.310,00 | KRW 4.210,00 | 24,35K |
| 2026-09-18 | KRW 4.220,00 | -1,52 % | KRW 4.210,00 | KRW 4.300,00 | KRW 4.210,00 | 21,18K |
| 2026-09-17 | KRW 4.285,00 | +0,71 % | KRW 4.290,00 | KRW 4.305,00 | KRW 4.205,00 | 18,91K |
| 2026-09-16 | KRW 4.255,00 | -1,16 % | KRW 4.280,00 | KRW 4.320,00 | KRW 4.245,00 | 39,82K |
| 2026-09-15 | KRW 4.305,00 | +0,82 % | KRW 4.240,00 | KRW 4.325,00 | KRW 4.240,00 | 28,90K |
| 2026-09-14 | KRW 4.270,00 | +0,95 % | KRW 4.230,00 | KRW 4.285,00 | KRW 4.230,00 | 8,58K |
| 2026-09-11 | KRW 4.230,00 | +0,59 % | KRW 4.200,00 | KRW 4.250,00 | KRW 4.130,00 | 24,16K |
| 2026-09-10 | KRW 4.205,00 | -0,94 % | KRW 4.200,00 | KRW 4.240,00 | KRW 4.175,00 | 17,02K |
| 2026-09-09 | KRW 4.245,00 | -1,05 % | KRW 4.280,00 | KRW 4.290,00 | KRW 4.185,00 | 17,03K |
| 2026-09-08 | KRW 4.290,00 | +2,14 % | KRW 4.230,00 | KRW 4.310,00 | KRW 4.205,00 | 55,43K |
| 2026-09-07 | KRW 4.200,00 | 0,00 % | KRW 4.195,00 | KRW 4.250,00 | KRW 4.170,00 | 25,39K |
| 2026-09-04 | KRW 4.200,00 | +0,84 % | KRW 4.190,00 | KRW 4.210,00 | KRW 4.150,00 | 27,04K |
| 2026-09-03 | KRW 4.165,00 | +0,36 % | KRW 4.180,00 | KRW 4.180,00 | KRW 4.115,00 | 14,78K |
| 2026-09-02 | KRW 4.150,00 | -0,24 % | KRW 4.155,00 | KRW 4.165,00 | KRW 4.085,00 | 25,34K |
| 2026-09-01 | KRW 4.160,00 | +0,36 % | KRW 4.175,00 | KRW 4.175,00 | KRW 4.115,00 | 16,68K |
| 2026-08-31 | KRW 4.145,00 | +0,73 % | KRW 4.155,00 | KRW 4.165,00 | KRW 4.085,00 | 15,63K |
| 2026-08-28 | KRW 4.115,00 | +0,61 % | KRW 4.105,00 | KRW 4.125,00 | KRW 4.070,00 | 10,35K |
| 2026-08-27 | KRW 4.090,00 | -1,09 % | KRW 4.145,00 | KRW 4.145,00 | KRW 4.080,00 | 15,47K |
| 2026-08-26 | KRW 4.135,00 | +0,49 % | KRW 4.140,00 | KRW 4.145,00 | KRW 4.085,00 | 14,26K |
| 2026-08-25 | KRW 4.115,00 | +0,37 % | KRW 4.070,00 | KRW 4.135,00 | KRW 4.065,00 | 26,97K |
| 2026-08-24 | KRW 4.100,00 | +2,24 % | KRW 4.035,00 | KRW 4.100,00 | KRW 4.005,00 | 28,41K |
| 2026-08-21 | KRW 4.010,00 | -0,37 % | KRW 4.060,00 | KRW 4.060,00 | KRW 3.955,00 | 26,40K |
| 2026-08-20 | KRW 4.025,00 | +0,63 % | KRW 3.970,00 | KRW 4.025,00 | KRW 3.970,00 | 37,25K |
| 2026-08-19 | KRW 4.000,00 | -1,23 % | KRW 4.050,00 | KRW 4.050,00 | KRW 3.985,00 | 19,22K |
| 2026-08-18 | KRW 4.050,00 | -0,86 % | KRW 4.100,00 | KRW 4.105,00 | KRW 4.035,00 | 41,11K |
| 2026-08-14 | KRW 4.085,00 | +2,13 % | KRW 4.000,00 | KRW 4.085,00 | KRW 3.960,00 | 30,67K |
| 2026-08-13 | KRW 4.000,00 | -1,36 % | KRW 4.110,00 | KRW 4.110,00 | KRW 3.970,00 | 81,61K |
| 2026-08-12 | KRW 4.055,00 | -0,98 % | KRW 4.160,00 | KRW 4.160,00 | KRW 4.055,00 | 24,03K |
| 2026-08-11 | KRW 4.095,00 | +0,24 % | KRW 4.085,00 | KRW 4.145,00 | KRW 4.075,00 | 38,77K |
| 2026-08-10 | KRW 4.085,00 | +0,74 % | KRW 4.035,00 | KRW 4.120,00 | KRW 4.035,00 | 35,41K |
| 2026-08-07 | KRW 4.055,00 | +1,12 % | KRW 4.015,00 | KRW 4.100,00 | KRW 4.015,00 | 10,97K |
| 2026-08-06 | KRW 4.010,00 | +0,25 % | KRW 3.990,00 | KRW 4.040,00 | KRW 3.985,00 | 18,01K |
| 2026-08-05 | KRW 4.000,00 | -2,32 % | KRW 4.095,00 | KRW 4.130,00 | KRW 3.985,00 | 57,85K |
| 2026-08-04 | KRW 4.095,00 | +1,61 % | KRW 4.065,00 | KRW 4.115,00 | KRW 3.955,00 | 35,45K |
| 2026-08-03 | KRW 4.030,00 | -1,47 % | KRW 4.170,00 | KRW 4.170,00 | KRW 4.020,00 | 64,32K |
| 2026-07-31 | KRW 4.090,00 | +0,37 % | KRW 4.155,00 | KRW 4.195,00 | KRW 4.020,00 | 75,18K |
| 2026-07-30 | KRW 4.075,00 | -0,37 % | KRW 4.120,00 | KRW 4.195,00 | KRW 4.045,00 | 73,41K |
| 2026-07-29 | KRW 4.090,00 | -0,85 % | KRW 4.160,00 | KRW 4.210,00 | KRW 4.060,00 | 129,96K |
| 2026-07-28 | KRW 4.125,00 | -1,79 % | KRW 4.230,00 | KRW 4.250,00 | KRW 4.095,00 | 87,13K |
| 2026-07-27 | KRW 4.200,00 | +4,09 % | KRW 4.035,00 | KRW 4.220,00 | KRW 4.035,00 | 99,48K |
| 2026-07-24 | KRW 4.035,00 | +2,02 % | KRW 3.955,00 | KRW 4.100,00 | KRW 3.940,00 | 104,02K |
| 2026-07-23 | KRW 3.955,00 | +1,41 % | KRW 3.940,00 | KRW 4.000,00 | KRW 3.910,00 | 87,72K |
| 2026-07-22 | KRW 3.900,00 | -1,14 % | KRW 3.920,00 | KRW 3.995,00 | KRW 3.890,00 | 68,83K |
| 2026-07-21 | KRW 3.945,00 | +1,54 % | KRW 3.995,00 | KRW 3.995,00 | KRW 3.865,00 | 74,01K |
| 2026-07-20 | KRW 3.885,00 | -1,40 % | KRW 3.935,00 | KRW 3.975,00 | KRW 3.830,00 | 258,29K |
| 2026-07-16 | KRW 3.940,00 | +1,29 % | KRW 3.945,00 | KRW 3.975,00 | KRW 3.885,00 | 101,43K |
| 2026-07-15 | KRW 3.890,00 | +0,52 % | KRW 3.900,00 | KRW 4.060,00 | KRW 3.890,00 | 55,36K |
| 2026-07-14 | KRW 3.870,00 | +0,26 % | KRW 3.835,00 | KRW 3.940,00 | KRW 3.835,00 | 29,53K |
| 2026-07-13 | KRW 3.860,00 | -1,28 % | KRW 3.885,00 | KRW 3.960,00 | KRW 3.810,00 | 32,51K |
| 2026-07-10 | KRW 3.910,00 | -0,51 % | KRW 3.945,00 | KRW 3.990,00 | KRW 3.895,00 | 124,42K |
| 2026-07-09 | KRW 3.930,00 | +0,51 % | KRW 3.910,00 | KRW 3.960,00 | KRW 3.880,00 | 29,37K |
| 2026-07-08 | KRW 3.910,00 | -0,13 % | KRW 3.915,00 | KRW 3.965,00 | KRW 3.885,00 | 69,28K |
| 2026-07-07 | KRW 3.915,00 | +0,90 % | KRW 3.870,00 | KRW 3.945,00 | KRW 3.870,00 | 58,37K |
| 2026-07-06 | KRW 3.880,00 | -0,51 % | KRW 3.900,00 | KRW 3.920,00 | KRW 3.810,00 | 19,03K |
| 2026-07-03 | KRW 3.900,00 | +1,43 % | KRW 3.850,00 | KRW 3.930,00 | KRW 3.800,00 | 36,07K |
| 2026-07-02 | KRW 3.845,00 | -1,28 % | KRW 3.845,00 | KRW 3.890,00 | KRW 3.810,00 | 20,35K |
| 2026-07-01 | KRW 3.895,00 | +0,13 % | KRW 3.890,00 | KRW 3.910,00 | KRW 3.730,00 | 23,35K |
| 2026-06-30 | KRW 3.890,00 | +1,70 % | KRW 3.850,00 | KRW 3.925,00 | KRW 3.805,00 | 24,20K |
| 2026-06-29 | KRW 3.825,00 | +3,38 % | KRW 3.675,00 | KRW 3.830,00 | KRW 3.675,00 | 21,11K |
| 2026-06-26 | KRW 3.700,00 | -1,20 % | KRW 3.745,00 | KRW 3.825,00 | KRW 3.670,00 | 72,99K |
| 2026-06-25 | KRW 3.745,00 | -0,13 % | KRW 3.760,00 | KRW 3.810,00 | KRW 3.725,00 | 25,31K |
| 2026-06-24 | KRW 3.750,00 | -0,27 % | KRW 3.730,00 | KRW 3.780,00 | KRW 3.680,00 | 43,26K |
| 2026-06-23 | KRW 3.760,00 | -4,08 % | KRW 3.905,00 | KRW 3.920,00 | KRW 3.760,00 | 47,82K |
| 2026-06-22 | KRW 3.920,00 | -1,38 % | KRW 3.975,00 | KRW 3.975,00 | KRW 3.900,00 | 20,85K |
| 2026-06-19 | KRW 3.975,00 | -0,63 % | KRW 4.000,00 | KRW 4.000,00 | KRW 3.870,00 | 26,52K |
| 2026-06-18 | KRW 4.000,00 | +0,13 % | KRW 4.030,00 | KRW 4.030,00 | KRW 3.955,00 | 17,45K |
| 2026-06-17 | KRW 3.995,00 | -0,75 % | KRW 4.040,00 | KRW 4.070,00 | KRW 3.950,00 | 40,12K |
| 2026-06-16 | KRW 4.025,00 | +0,63 % | KRW 4.000,00 | KRW 4.050,00 | KRW 3.980,00 | 45,37K |
| 2026-06-15 | KRW 4.000,00 | +1,52 % | KRW 3.950,00 | KRW 4.010,00 | KRW 3.935,00 | 39,26K |
| 2026-06-12 | KRW 3.940,00 | +2,74 % | KRW 3.865,00 | KRW 3.945,00 | KRW 3.835,00 | 45,47K |
| 2026-06-11 | KRW 3.835,00 | +0,39 % | KRW 3.860,00 | KRW 3.860,00 | KRW 3.785,00 | 25,71K |
| 2026-06-10 | KRW 3.820,00 | -0,78 % | KRW 3.815,00 | KRW 3.895,00 | KRW 3.750,00 | 28,87K |
| 2026-06-09 | KRW 3.850,00 | +3,49 % | KRW 3.730,00 | KRW 3.865,00 | KRW 3.730,00 | 40,24K |
| 2026-06-08 | KRW 3.720,00 | -2,36 % | KRW 3.820,00 | KRW 3.820,00 | KRW 3.545,00 | 47,54K |
| 2026-06-05 | KRW 3.810,00 | -0,91 % | KRW 3.905,00 | KRW 3.910,00 | KRW 3.740,00 | 28,47K |
| 2026-06-04 | KRW 3.845,00 | +2,67 % | KRW 3.745,00 | KRW 3.870,00 | KRW 3.745,00 | 25,38K |
| 2026-06-02 | KRW 3.745,00 | -0,93 % | KRW 3.780,00 | KRW 3.825,00 | KRW 3.715,00 | 42,85K |
| 2026-06-01 | KRW 3.780,00 | -3,20 % | KRW 3.905,00 | KRW 3.905,00 | KRW 3.700,00 | 71,79K |
| 2026-05-29 | KRW 3.905,00 | -4,17 % | KRW 4.095,00 | KRW 4.095,00 | KRW 3.850,00 | 57,15K |
| 2026-05-28 | KRW 4.075,00 | +3,95 % | KRW 4.090,00 | KRW 4.160,00 | KRW 3.990,00 | 258,71K |
| 2026-05-27 | KRW 3.920,00 | +2,08 % | KRW 3.840,00 | KRW 3.950,00 | KRW 3.790,00 | 231,36K |
| 2026-05-26 | KRW 3.840,00 | -0,65 % | KRW 3.875,00 | KRW 3.905,00 | KRW 3.820,00 | 19,59K |
| 2026-05-22 | KRW 3.865,00 | +0,39 % | KRW 3.890,00 | KRW 3.920,00 | KRW 3.840,00 | 34,39K |