DRB Holding Co., Ltd. 004840
KRX · Südkorea · Produzierendes Gewerbe
KRW 3.990,00+20,00 (+0,50 %)
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 3.990,00 | +0,50 % | KRW 3.935,00 | KRW 3.995,00 | KRW 3.925,00 | 46,40K |
| 2026-10-01 | KRW 3.970,00 | +0,76 % | KRW 3.935,00 | KRW 3.985,00 | KRW 3.935,00 | 5,28K |
| 2026-09-30 | KRW 3.940,00 | -0,76 % | KRW 3.940,00 | KRW 3.995,00 | KRW 3.935,00 | 6,14K |
| 2026-09-29 | KRW 3.970,00 | +1,40 % | KRW 3.935,00 | KRW 4.000,00 | KRW 3.875,00 | 16,89K |
| 2026-09-28 | KRW 3.915,00 | +0,38 % | KRW 3.930,00 | KRW 3.935,00 | KRW 3.880,00 | 5,90K |
| 2026-09-23 | KRW 3.900,00 | -1,27 % | KRW 3.970,00 | KRW 3.995,00 | KRW 3.860,00 | 21,08K |
| 2026-09-22 | KRW 3.950,00 | -0,13 % | KRW 3.990,00 | KRW 3.990,00 | KRW 3.905,00 | 96,68K |
| 2026-09-21 | KRW 3.955,00 | -1,74 % | KRW 4.040,00 | KRW 4.040,00 | KRW 3.935,00 | 11,27K |
| 2026-09-18 | KRW 4.025,00 | +0,88 % | KRW 4.030,00 | KRW 4.030,00 | KRW 3.985,00 | 3,39K |
| 2026-09-17 | KRW 3.990,00 | +0,13 % | KRW 3.970,00 | KRW 4.070,00 | KRW 3.970,00 | 9,67K |
| 2026-09-16 | KRW 3.985,00 | -1,60 % | KRW 4.030,00 | KRW 4.045,00 | KRW 3.965,00 | 13,05K |
| 2026-09-15 | KRW 4.050,00 | +1,25 % | KRW 4.000,00 | KRW 4.050,00 | KRW 3.960,00 | 12,75K |
| 2026-09-14 | KRW 4.000,00 | -1,36 % | KRW 4.055,00 | KRW 4.055,00 | KRW 3.995,00 | 17,93K |
| 2026-09-11 | KRW 4.055,00 | -0,12 % | KRW 4.055,00 | KRW 4.055,00 | KRW 4.020,00 | 9,01K |
| 2026-09-10 | KRW 4.060,00 | -0,12 % | KRW 4.065,00 | KRW 4.065,00 | KRW 4.040,00 | 1,50K |
| 2026-09-09 | KRW 4.065,00 | +0,49 % | KRW 4.045,00 | KRW 4.065,00 | KRW 4.035,00 | 5,73K |
| 2026-09-08 | KRW 4.045,00 | 0,00 % | KRW 4.065,00 | KRW 4.070,00 | KRW 4.030,00 | 14,19K |
| 2026-09-07 | KRW 4.045,00 | -0,86 % | KRW 4.080,00 | KRW 4.085,00 | KRW 4.035,00 | 16,69K |
| 2026-09-04 | KRW 4.080,00 | +0,25 % | KRW 4.070,00 | KRW 4.085,00 | KRW 4.025,00 | 18,04K |
| 2026-09-03 | KRW 4.070,00 | -0,37 % | KRW 4.085,00 | KRW 4.095,00 | KRW 3.995,00 | 48,32K |
| 2026-09-02 | KRW 4.085,00 | -4,44 % | KRW 4.215,00 | KRW 4.220,00 | KRW 3.995,00 | 92,29K |
| 2026-09-01 | KRW 4.275,00 | -0,23 % | KRW 4.280,00 | KRW 4.280,00 | KRW 4.200,00 | 24,71K |
| 2026-08-31 | KRW 4.285,00 | +1,90 % | KRW 4.200,00 | KRW 4.300,00 | KRW 4.150,00 | 18,41K |
| 2026-08-28 | KRW 4.205,00 | -3,22 % | KRW 4.345,00 | KRW 4.345,00 | KRW 4.195,00 | 65,34K |
| 2026-08-27 | KRW 4.345,00 | -0,34 % | KRW 4.360,00 | KRW 4.380,00 | KRW 4.285,00 | 11,70K |
| 2026-08-26 | KRW 4.360,00 | +0,58 % | KRW 4.335,00 | KRW 4.450,00 | KRW 4.305,00 | 64,05K |
| 2026-08-25 | KRW 4.335,00 | +2,48 % | KRW 4.230,00 | KRW 4.355,00 | KRW 4.225,00 | 23,62K |
| 2026-08-24 | KRW 4.230,00 | -0,35 % | KRW 4.245,00 | KRW 4.310,00 | KRW 4.230,00 | 41,88K |
| 2026-08-21 | KRW 4.245,00 | -1,74 % | KRW 4.320,00 | KRW 4.410,00 | KRW 4.205,00 | 26,39K |
| 2026-08-20 | KRW 4.320,00 | +1,77 % | KRW 4.280,00 | KRW 4.355,00 | KRW 4.280,00 | 20,17K |
| 2026-08-19 | KRW 4.245,00 | -3,85 % | KRW 4.330,00 | KRW 4.360,00 | KRW 4.240,00 | 10,49K |
| 2026-08-18 | KRW 4.415,00 | -1,56 % | KRW 4.510,00 | KRW 4.580,00 | KRW 4.320,00 | 37,93K |
| 2026-08-14 | KRW 4.485,00 | +0,11 % | KRW 4.550,00 | KRW 4.600,00 | KRW 4.460,00 | 21,55K |
| 2026-08-13 | KRW 4.480,00 | +0,11 % | KRW 4.480,00 | KRW 4.525,00 | KRW 4.430,00 | 40,99K |
| 2026-08-12 | KRW 4.475,00 | -0,11 % | KRW 4.480,00 | KRW 4.540,00 | KRW 4.410,00 | 31,42K |
| 2026-08-11 | KRW 4.480,00 | 0,00 % | KRW 4.480,00 | KRW 4.585,00 | KRW 4.445,00 | 31,74K |
| 2026-08-10 | KRW 4.480,00 | +1,24 % | KRW 4.390,00 | KRW 4.525,00 | KRW 4.390,00 | 21,23K |
| 2026-08-07 | KRW 4.425,00 | +0,68 % | KRW 4.395,00 | KRW 4.455,00 | KRW 4.330,00 | 9,29K |
| 2026-08-06 | KRW 4.395,00 | +0,23 % | KRW 4.385,00 | KRW 4.565,00 | KRW 4.380,00 | 7,38K |
| 2026-08-05 | KRW 4.385,00 | 0,00 % | KRW 4.340,00 | KRW 4.550,00 | KRW 4.320,00 | 124,09K |
| 2026-08-04 | KRW 4.385,00 | +2,45 % | KRW 4.250,00 | KRW 4.450,00 | KRW 4.240,00 | 14,47K |
| 2026-08-03 | KRW 4.280,00 | -1,15 % | KRW 4.285,00 | KRW 4.480,00 | KRW 4.200,00 | 18,06K |
| 2026-07-31 | KRW 4.330,00 | +4,34 % | KRW 4.155,00 | KRW 4.440,00 | KRW 4.155,00 | 74,08K |
| 2026-07-30 | KRW 4.150,00 | -1,07 % | KRW 3.920,00 | KRW 4.195,00 | KRW 3.920,00 | 17,34K |
| 2026-07-29 | KRW 4.195,00 | -1,87 % | KRW 4.250,00 | KRW 4.350,00 | KRW 4.010,00 | 23,27K |
| 2026-07-28 | KRW 4.275,00 | -2,84 % | KRW 4.365,00 | KRW 4.400,00 | KRW 4.235,00 | 6,82K |
| 2026-07-27 | KRW 4.400,00 | +1,03 % | KRW 4.355,00 | KRW 4.455,00 | KRW 4.310,00 | 8,35K |
| 2026-07-24 | KRW 4.355,00 | -0,68 % | KRW 4.310,00 | KRW 4.480,00 | KRW 4.260,00 | 13,85K |
| 2026-07-23 | KRW 4.385,00 | +0,80 % | KRW 4.340,00 | KRW 4.440,00 | KRW 4.290,00 | 9,32K |
| 2026-07-22 | KRW 4.350,00 | +3,08 % | KRW 4.295,00 | KRW 4.355,00 | KRW 4.225,00 | 5,94K |
| 2026-07-21 | KRW 4.220,00 | 0,00 % | KRW 4.300,00 | KRW 4.300,00 | KRW 4.180,00 | 4,53K |
| 2026-07-20 | KRW 4.220,00 | -0,59 % | KRW 4.205,00 | KRW 4.315,00 | KRW 4.185,00 | 7,17K |
| 2026-07-16 | KRW 4.245,00 | -0,47 % | KRW 4.265,00 | KRW 4.380,00 | KRW 4.245,00 | 1,93K |
| 2026-07-15 | KRW 4.265,00 | +0,59 % | KRW 4.210,00 | KRW 4.445,00 | KRW 4.210,00 | 14,71K |
| 2026-07-14 | KRW 4.240,00 | -2,75 % | KRW 4.275,00 | KRW 4.320,00 | KRW 4.180,00 | 13,13K |
| 2026-07-13 | KRW 4.360,00 | +0,93 % | KRW 4.325,00 | KRW 4.420,00 | KRW 4.250,00 | 6,57K |
| 2026-07-10 | KRW 4.320,00 | +2,13 % | KRW 4.275,00 | KRW 4.490,00 | KRW 4.220,00 | 15,89K |
| 2026-07-09 | KRW 4.230,00 | -1,28 % | KRW 4.350,00 | KRW 4.350,00 | KRW 4.200,00 | 6,41K |
| 2026-07-08 | KRW 4.285,00 | -1,04 % | KRW 4.440,00 | KRW 4.440,00 | KRW 4.215,00 | 22,45K |
| 2026-07-07 | KRW 4.330,00 | +0,23 % | KRW 4.280,00 | KRW 4.445,00 | KRW 4.245,00 | 33,21K |
| 2026-07-06 | KRW 4.320,00 | -1,82 % | KRW 4.400,00 | KRW 4.410,00 | KRW 4.150,00 | 29,93K |
| 2026-07-03 | KRW 4.400,00 | +4,51 % | KRW 4.210,00 | KRW 4.400,00 | KRW 4.160,00 | 44,67K |
| 2026-07-02 | KRW 4.210,00 | -2,21 % | KRW 4.355,00 | KRW 4.355,00 | KRW 4.120,00 | 38,63K |
| 2026-07-01 | KRW 4.305,00 | -0,69 % | KRW 4.300,00 | KRW 4.420,00 | KRW 4.265,00 | 66,32K |
| 2026-06-30 | KRW 4.335,00 | +3,21 % | KRW 4.270,00 | KRW 4.395,00 | KRW 4.140,00 | 40,51K |
| 2026-06-29 | KRW 4.200,00 | +2,07 % | KRW 4.115,00 | KRW 4.255,00 | KRW 4.090,00 | 34,11K |
| 2026-06-26 | KRW 4.115,00 | +4,57 % | KRW 3.935,00 | KRW 4.140,00 | KRW 3.920,00 | 63,84K |
| 2026-06-25 | KRW 3.935,00 | -1,25 % | KRW 3.935,00 | KRW 4.015,00 | KRW 3.925,00 | 40,13K |
| 2026-06-24 | KRW 3.985,00 | +1,79 % | KRW 3.955,00 | KRW 4.075,00 | KRW 3.920,00 | 81,20K |
| 2026-06-23 | KRW 3.915,00 | -5,21 % | KRW 4.105,00 | KRW 4.105,00 | KRW 3.900,00 | 30,95K |
| 2026-06-22 | KRW 4.130,00 | -2,36 % | KRW 4.230,00 | KRW 4.315,00 | KRW 3.910,00 | 220,96K |
| 2026-06-19 | KRW 4.230,00 | -2,98 % | KRW 4.355,00 | KRW 4.400,00 | KRW 4.075,00 | 54,69K |
| 2026-06-18 | KRW 4.360,00 | -3,54 % | KRW 4.520,00 | KRW 4.550,00 | KRW 4.260,00 | 31,30K |
| 2026-06-17 | KRW 4.520,00 | -0,77 % | KRW 4.520,00 | KRW 4.575,00 | KRW 4.445,00 | 17,70K |
| 2026-06-16 | KRW 4.555,00 | +1,33 % | KRW 4.485,00 | KRW 4.565,00 | KRW 4.485,00 | 9,11K |
| 2026-06-15 | KRW 4.495,00 | +1,01 % | KRW 4.450,00 | KRW 4.500,00 | KRW 4.410,00 | 22,82K |
| 2026-06-12 | KRW 4.450,00 | +3,01 % | KRW 4.320,00 | KRW 4.490,00 | KRW 4.320,00 | 29,70K |
| 2026-06-11 | KRW 4.320,00 | +0,12 % | KRW 4.355,00 | KRW 4.455,00 | KRW 4.235,00 | 30,62K |
| 2026-06-10 | KRW 4.315,00 | +0,82 % | KRW 4.320,00 | KRW 4.320,00 | KRW 4.135,00 | 26,07K |
| 2026-06-09 | KRW 4.280,00 | +4,26 % | KRW 4.450,00 | KRW 4.450,00 | KRW 4.137,00 | 24,02K |
| 2026-06-08 | KRW 4.105,00 | -4,87 % | KRW 4.365,00 | KRW 4.365,00 | KRW 4.000,00 | 25,62K |
| 2026-06-05 | KRW 4.315,00 | -2,60 % | KRW 4.430,00 | KRW 4.490,00 | KRW 4.290,00 | 42,24K |
| 2026-06-04 | KRW 4.430,00 | -1,34 % | KRW 4.475,00 | KRW 4.500,00 | KRW 4.345,00 | 23,42K |
| 2026-06-02 | KRW 4.490,00 | +3,70 % | KRW 4.330,00 | KRW 4.500,00 | KRW 4.265,00 | 24,13K |
| 2026-06-01 | KRW 4.330,00 | -4,42 % | KRW 4.530,00 | KRW 4.530,00 | KRW 4.330,00 | 34,15K |
| 2026-05-29 | KRW 4.530,00 | -5,33 % | KRW 4.785,00 | KRW 4.785,00 | KRW 4.520,00 | 38,38K |
| 2026-05-28 | KRW 4.785,00 | -0,21 % | KRW 4.790,00 | KRW 4.795,00 | KRW 4.575,00 | 23,91K |
| 2026-05-27 | KRW 4.795,00 | -2,84 % | KRW 4.930,00 | KRW 4.930,00 | KRW 4.655,00 | 27,08K |
| 2026-05-26 | KRW 4.935,00 | +0,20 % | KRW 4.935,00 | KRW 5.030,00 | KRW 4.750,00 | 18,94K |
| 2026-05-22 | KRW 4.925,00 | +3,14 % | KRW 4.780,00 | KRW 4.925,00 | KRW 4.775,00 | 13,57K |