Ducksung Co., Ltd. 004830
KRX · Südkorea · Prozessindustrie
KRW 3.325,00+40,00 (+1,22 %)
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 3.325,00 | +1,22 % | KRW 3.320,00 | KRW 3.340,00 | KRW 3.270,00 | 18,13K |
| 2026-10-01 | KRW 3.285,00 | +1,55 % | KRW 3.240,00 | KRW 3.300,00 | KRW 3.215,00 | 13,00K |
| 2026-09-30 | KRW 3.235,00 | +0,31 % | KRW 3.215,00 | KRW 3.295,00 | KRW 3.215,00 | 13,81K |
| 2026-09-29 | KRW 3.225,00 | -1,98 % | KRW 3.320,00 | KRW 3.320,00 | KRW 3.205,00 | 14,22K |
| 2026-09-28 | KRW 3.290,00 | +1,23 % | KRW 3.250,00 | KRW 3.315,00 | KRW 3.225,00 | 12,20K |
| 2026-09-23 | KRW 3.250,00 | +0,31 % | KRW 3.270,00 | KRW 3.290,00 | KRW 3.210,00 | 20,94K |
| 2026-09-22 | KRW 3.240,00 | -0,31 % | KRW 3.240,00 | KRW 3.300,00 | KRW 3.240,00 | 19,32K |
| 2026-09-21 | KRW 3.250,00 | -0,61 % | KRW 3.270,00 | KRW 3.300,00 | KRW 3.250,00 | 18,82K |
| 2026-09-18 | KRW 3.270,00 | +0,46 % | KRW 3.265,00 | KRW 3.350,00 | KRW 3.255,00 | 28,57K |
| 2026-09-17 | KRW 3.255,00 | +0,31 % | KRW 3.275,00 | KRW 3.300,00 | KRW 3.215,00 | 16,10K |
| 2026-09-16 | KRW 3.245,00 | -0,61 % | KRW 3.310,00 | KRW 3.310,00 | KRW 3.215,00 | 26,85K |
| 2026-09-15 | KRW 3.265,00 | -0,91 % | KRW 3.270,00 | KRW 3.315,00 | KRW 3.260,00 | 34,73K |
| 2026-09-14 | KRW 3.295,00 | -1,20 % | KRW 3.335,00 | KRW 3.340,00 | KRW 3.275,00 | 37,02K |
| 2026-09-11 | KRW 3.335,00 | -0,15 % | KRW 3.295,00 | KRW 3.365,00 | KRW 3.290,00 | 26,31K |
| 2026-09-10 | KRW 3.340,00 | +0,60 % | KRW 3.320,00 | KRW 3.355,00 | KRW 3.280,00 | 23,74K |
| 2026-09-09 | KRW 3.320,00 | -0,75 % | KRW 3.345,00 | KRW 3.395,00 | KRW 3.315,00 | 45,95K |
| 2026-09-08 | KRW 3.345,00 | -0,59 % | KRW 3.350,00 | KRW 3.395,00 | KRW 3.335,00 | 37,49K |
| 2026-09-07 | KRW 3.365,00 | +1,36 % | KRW 3.320,00 | KRW 3.550,00 | KRW 3.315,00 | 134,36K |
| 2026-09-04 | KRW 3.320,00 | +1,68 % | KRW 3.275,00 | KRW 3.335,00 | KRW 3.250,00 | 22,69K |
| 2026-09-03 | KRW 3.265,00 | -1,36 % | KRW 3.310,00 | KRW 3.375,00 | KRW 3.245,00 | 40,74K |
| 2026-09-02 | KRW 3.310,00 | -2,65 % | KRW 3.345,00 | KRW 3.415,00 | KRW 3.300,00 | 43,36K |
| 2026-09-01 | KRW 3.400,00 | +0,29 % | KRW 3.365,00 | KRW 3.410,00 | KRW 3.335,00 | 27,98K |
| 2026-08-31 | KRW 3.390,00 | +0,59 % | KRW 3.345,00 | KRW 3.390,00 | KRW 3.275,00 | 37,15K |
| 2026-08-28 | KRW 3.370,00 | +1,35 % | KRW 3.300,00 | KRW 3.380,00 | KRW 3.300,00 | 36,95K |
| 2026-08-27 | KRW 3.325,00 | -0,30 % | KRW 3.345,00 | KRW 3.360,00 | KRW 3.305,00 | 20,25K |
| 2026-08-26 | KRW 3.335,00 | +1,21 % | KRW 3.300,00 | KRW 3.335,00 | KRW 3.265,00 | 23,46K |
| 2026-08-25 | KRW 3.295,00 | +1,85 % | KRW 3.200,00 | KRW 3.345,00 | KRW 3.145,00 | 45,27K |
| 2026-08-24 | KRW 3.235,00 | +1,09 % | KRW 3.205,00 | KRW 3.260,00 | KRW 3.200,00 | 30,02K |
| 2026-08-21 | KRW 3.200,00 | -3,03 % | KRW 3.265,00 | KRW 3.305,00 | KRW 3.180,00 | 74,19K |
| 2026-08-20 | KRW 3.300,00 | -2,37 % | KRW 3.400,00 | KRW 3.415,00 | KRW 3.275,00 | 123,76K |
| 2026-08-19 | KRW 3.380,00 | -0,88 % | KRW 3.355,00 | KRW 3.480,00 | KRW 3.320,00 | 154,22K |
| 2026-08-18 | KRW 3.410,00 | +1,04 % | KRW 3.375,00 | KRW 3.970,00 | KRW 3.290,00 | 1,94M |
| 2026-08-14 | KRW 3.375,00 | +1,50 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.300,00 | 41,93K |
| 2026-08-13 | KRW 3.325,00 | -2,64 % | KRW 3.460,00 | KRW 3.465,00 | KRW 3.320,00 | 52,15K |
| 2026-08-12 | KRW 3.415,00 | -0,29 % | KRW 3.425,00 | KRW 3.480,00 | KRW 3.370,00 | 33,99K |
| 2026-08-11 | KRW 3.425,00 | +1,03 % | KRW 3.390,00 | KRW 3.450,00 | KRW 3.390,00 | 60,04K |
| 2026-08-10 | KRW 3.390,00 | +2,73 % | KRW 3.310,00 | KRW 3.410,00 | KRW 3.300,00 | 89,49K |
| 2026-08-07 | KRW 3.300,00 | +0,61 % | KRW 3.265,00 | KRW 3.330,00 | KRW 3.255,00 | 42,31K |
| 2026-08-06 | KRW 3.280,00 | +0,31 % | KRW 3.265,00 | KRW 3.315,00 | KRW 3.240,00 | 28,57K |
| 2026-08-05 | KRW 3.270,00 | +1,55 % | KRW 3.230,00 | KRW 3.305,00 | KRW 3.230,00 | 45,83K |
| 2026-08-04 | KRW 3.220,00 | +2,55 % | KRW 3.140,00 | KRW 3.230,00 | KRW 3.130,00 | 52,99K |
| 2026-08-03 | KRW 3.140,00 | +1,13 % | KRW 3.100,00 | KRW 3.225,00 | KRW 3.055,00 | 84,81K |
| 2026-07-31 | KRW 3.105,00 | +7,07 % | KRW 2.985,00 | KRW 3.120,00 | KRW 2.975,00 | 85,31K |
| 2026-07-30 | KRW 2.900,00 | +1,22 % | KRW 2.720,00 | KRW 3.010,00 | KRW 2.720,00 | 103,51K |
| 2026-07-29 | KRW 2.865,00 | -7,28 % | KRW 3.090,00 | KRW 3.145,00 | KRW 2.840,00 | 268,36K |
| 2026-07-28 | KRW 3.090,00 | -5,65 % | KRW 3.210,00 | KRW 3.270,00 | KRW 3.070,00 | 100,04K |
| 2026-07-27 | KRW 3.275,00 | -0,61 % | KRW 3.295,00 | KRW 3.375,00 | KRW 3.270,00 | 34,87K |
| 2026-07-24 | KRW 3.295,00 | -2,37 % | KRW 3.330,00 | KRW 3.385,00 | KRW 3.290,00 | 38,00K |
| 2026-07-23 | KRW 3.375,00 | +3,69 % | KRW 3.250,00 | KRW 3.390,00 | KRW 3.250,00 | 56,37K |
| 2026-07-22 | KRW 3.255,00 | -0,15 % | KRW 3.330,00 | KRW 3.330,00 | KRW 3.225,00 | 70,36K |
| 2026-07-21 | KRW 3.260,00 | -0,46 % | KRW 3.200,00 | KRW 3.305,00 | KRW 3.175,00 | 105,15K |
| 2026-07-20 | KRW 3.275,00 | -5,62 % | KRW 3.440,00 | KRW 3.445,00 | KRW 3.220,00 | 171,26K |
| 2026-07-16 | KRW 3.470,00 | -2,25 % | KRW 3.455,00 | KRW 3.545,00 | KRW 3.430,00 | 73,29K |
| 2026-07-15 | KRW 3.550,00 | +4,72 % | KRW 3.435,00 | KRW 3.625,00 | KRW 3.435,00 | 199,81K |
| 2026-07-14 | KRW 3.390,00 | -0,88 % | KRW 3.390,00 | KRW 3.440,00 | KRW 3.310,00 | 201,49K |
| 2026-07-13 | KRW 3.420,00 | +0,15 % | KRW 3.420,00 | KRW 3.510,00 | KRW 3.350,00 | 161,64K |
| 2026-07-10 | KRW 3.415,00 | +1,64 % | KRW 3.345,00 | KRW 3.490,00 | KRW 3.345,00 | 189,40K |
| 2026-07-09 | KRW 3.360,00 | -2,04 % | KRW 3.420,00 | KRW 3.545,00 | KRW 3.315,00 | 288,26K |
| 2026-07-08 | KRW 3.430,00 | -4,19 % | KRW 3.505,00 | KRW 3.825,00 | KRW 3.375,00 | 886,20K |
| 2026-07-07 | KRW 3.580,00 | +5,76 % | KRW 3.305,00 | KRW 4.400,00 | KRW 3.305,00 | 6,65M |
| 2026-07-06 | KRW 3.385,00 | -0,29 % | KRW 3.395,00 | KRW 3.425,00 | KRW 3.300,00 | 36,71K |
| 2026-07-03 | KRW 3.395,00 | +3,98 % | KRW 3.250,00 | KRW 3.450,00 | KRW 3.185,00 | 75,19K |
| 2026-07-02 | KRW 3.265,00 | -3,97 % | KRW 3.395,00 | KRW 3.410,00 | KRW 3.255,00 | 67,80K |
| 2026-07-01 | KRW 3.400,00 | +2,72 % | KRW 3.290,00 | KRW 3.420,00 | KRW 3.280,00 | 25,44K |
| 2026-06-30 | KRW 3.310,00 | -2,22 % | KRW 3.360,00 | KRW 3.405,00 | KRW 3.280,00 | 50,07K |
| 2026-06-29 | KRW 3.385,00 | +6,45 % | KRW 3.145,00 | KRW 3.390,00 | KRW 3.145,00 | 62,44K |
| 2026-06-26 | KRW 3.180,00 | -1,40 % | KRW 3.225,00 | KRW 3.225,00 | KRW 3.010,00 | 99,52K |
| 2026-06-25 | KRW 3.225,00 | +0,31 % | KRW 3.215,00 | KRW 3.325,00 | KRW 3.160,00 | 35,70K |
| 2026-06-24 | KRW 3.215,00 | +0,47 % | KRW 3.110,00 | KRW 3.345,00 | KRW 3.110,00 | 172,13K |
| 2026-06-23 | KRW 3.200,00 | -6,71 % | KRW 3.405,00 | KRW 3.460,00 | KRW 3.200,00 | 87,23K |
| 2026-06-22 | KRW 3.430,00 | -3,52 % | KRW 3.500,00 | KRW 3.555,00 | KRW 3.400,00 | 90,55K |
| 2026-06-19 | KRW 3.555,00 | -2,87 % | KRW 3.665,00 | KRW 3.725,00 | KRW 3.420,00 | 49,31K |
| 2026-06-18 | KRW 3.660,00 | -1,48 % | KRW 3.720,00 | KRW 3.750,00 | KRW 3.605,00 | 34,09K |
| 2026-06-17 | KRW 3.715,00 | 0,00 % | KRW 3.715,00 | KRW 3.775,00 | KRW 3.670,00 | 43,85K |
| 2026-06-16 | KRW 3.715,00 | +0,54 % | KRW 3.625,00 | KRW 3.740,00 | KRW 3.575,00 | 24,81K |
| 2026-06-15 | KRW 3.695,00 | 0,00 % | KRW 3.730,00 | KRW 3.760,00 | KRW 3.695,00 | 32,42K |
| 2026-06-12 | KRW 3.695,00 | +2,64 % | KRW 3.635,00 | KRW 3.735,00 | KRW 3.635,00 | 68,54K |
| 2026-06-11 | KRW 3.600,00 | +1,98 % | KRW 3.535,00 | KRW 3.600,00 | KRW 3.455,00 | 30,25K |
| 2026-06-10 | KRW 3.530,00 | -1,26 % | KRW 3.600,00 | KRW 3.615,00 | KRW 3.450,00 | 443 |
| 2026-06-09 | KRW 3.575,00 | +4,23 % | KRW 3.435,00 | KRW 3.590,00 | KRW 3.435,00 | 74,38K |
| 2026-06-08 | KRW 3.430,00 | -3,92 % | KRW 3.420,00 | KRW 3.665,00 | KRW 3.365,00 | 198,03K |
| 2026-06-05 | KRW 3.570,00 | -5,43 % | KRW 3.730,00 | KRW 3.790,00 | KRW 3.520,00 | 177,17K |
| 2026-06-04 | KRW 3.775,00 | -4,43 % | KRW 3.960,00 | KRW 4.155,00 | KRW 3.650,00 | 167,41K |
| 2026-06-02 | KRW 3.950,00 | +7,05 % | KRW 3.645,00 | KRW 3.950,00 | KRW 3.545,00 | 229,08K |
| 2026-06-01 | KRW 3.690,00 | -6,11 % | KRW 3.915,00 | KRW 3.915,00 | KRW 3.690,00 | 224,26K |
| 2026-05-29 | KRW 3.930,00 | -3,68 % | KRW 4.140,00 | KRW 4.140,00 | KRW 3.845,00 | 161,14K |
| 2026-05-28 | KRW 4.080,00 | -1,21 % | KRW 4.105,00 | KRW 4.190,00 | KRW 4.000,00 | 140,13K |
| 2026-05-27 | KRW 4.130,00 | +2,23 % | KRW 4.040,00 | KRW 4.295,00 | KRW 3.930,00 | 363,26K |
| 2026-05-26 | KRW 4.040,00 | -0,86 % | KRW 4.140,00 | KRW 4.190,00 | KRW 4.010,00 | 72,01K |
| 2026-05-22 | KRW 4.075,00 | +0,12 % | KRW 4.110,00 | KRW 4.120,00 | KRW 4.055,00 | 78,52K |