Dongbu Corporation 005960
KRX · Südkorea · Industriedienstleistungen
KRW 8.250,00+20,00 (+0,24 %)
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 8.190,00 | -0,49 % | KRW 8.230,00 | KRW 8.230,00 | KRW 8.160,00 | 381 |
| 2026-10-01 | KRW 8.230,00 | -0,60 % | KRW 8.250,00 | KRW 8.340,00 | KRW 8.130,00 | 25,09K |
| 2026-09-30 | KRW 8.280,00 | +1,22 % | KRW 8.340,00 | KRW 8.360,00 | KRW 8.180,00 | 21,60K |
| 2026-09-29 | KRW 8.180,00 | -2,97 % | KRW 8.440,00 | KRW 8.440,00 | KRW 8.100,00 | 33,95K |
| 2026-09-28 | KRW 8.430,00 | +1,57 % | KRW 8.460,00 | KRW 8.460,00 | KRW 8.240,00 | 24,78K |
| 2026-09-23 | KRW 8.300,00 | -3,26 % | KRW 8.600,00 | KRW 8.650,00 | KRW 8.280,00 | 55,64K |
| 2026-09-22 | KRW 8.580,00 | +0,12 % | KRW 8.680,00 | KRW 8.750,00 | KRW 8.560,00 | 33,13K |
| 2026-09-21 | KRW 8.570,00 | -0,92 % | KRW 8.680,00 | KRW 8.750,00 | KRW 8.410,00 | 68,78K |
| 2026-09-18 | KRW 8.650,00 | +3,47 % | KRW 8.400,00 | KRW 8.900,00 | KRW 8.240,00 | 117,78K |
| 2026-09-17 | KRW 8.360,00 | -0,36 % | KRW 8.440,00 | KRW 8.580,00 | KRW 8.240,00 | 64,21K |
| 2026-09-16 | KRW 8.390,00 | +4,48 % | KRW 8.240,00 | KRW 8.620,00 | KRW 8.030,00 | 172,17K |
| 2026-09-15 | KRW 8.030,00 | +0,50 % | KRW 8.020,00 | KRW 8.220,00 | KRW 7.940,00 | 37,45K |
| 2026-09-14 | KRW 7.990,00 | -3,03 % | KRW 8.240,00 | KRW 8.310,00 | KRW 7.980,00 | 29,33K |
| 2026-09-11 | KRW 8.240,00 | -0,72 % | KRW 8.290,00 | KRW 8.390,00 | KRW 8.160,00 | 54,95K |
| 2026-09-10 | KRW 8.300,00 | +6,00 % | KRW 8.050,00 | KRW 8.530,00 | KRW 7.740,00 | 119,94K |
| 2026-09-09 | KRW 7.830,00 | +0,51 % | KRW 7.890,00 | KRW 8.100,00 | KRW 7.790,00 | 62,15K |
| 2026-09-08 | KRW 7.790,00 | +1,43 % | KRW 7.740,00 | KRW 7.980,00 | KRW 7.680,00 | 58,11K |
| 2026-09-07 | KRW 7.680,00 | +2,13 % | KRW 7.520,00 | KRW 7.700,00 | KRW 7.400,00 | 29,32K |
| 2026-09-04 | KRW 7.520,00 | +0,27 % | KRW 7.500,00 | KRW 7.570,00 | KRW 7.420,00 | 21,10K |
| 2026-09-03 | KRW 7.500,00 | +2,74 % | KRW 7.570,00 | KRW 7.600,00 | KRW 7.170,00 | 53,94K |
| 2026-09-02 | KRW 7.300,00 | -2,67 % | KRW 7.660,00 | KRW 7.660,00 | KRW 7.260,00 | 40,40K |
| 2026-09-01 | KRW 7.500,00 | +0,81 % | KRW 7.500,00 | KRW 7.590,00 | KRW 7.300,00 | 68,45K |
| 2026-08-31 | KRW 7.440,00 | -2,49 % | KRW 7.630,00 | KRW 7.650,00 | KRW 7.340,00 | 28,43K |
| 2026-08-28 | KRW 7.630,00 | +1,46 % | KRW 7.520,00 | KRW 7.630,00 | KRW 7.350,00 | 29,22K |
| 2026-08-27 | KRW 7.520,00 | -1,96 % | KRW 7.670,00 | KRW 7.800,00 | KRW 7.480,00 | 50,06K |
| 2026-08-26 | KRW 7.670,00 | +2,54 % | KRW 7.650,00 | KRW 7.670,00 | KRW 7.340,00 | 42,77K |
| 2026-08-25 | KRW 7.480,00 | +1,77 % | KRW 7.320,00 | KRW 7.650,00 | KRW 7.140,00 | 36,44K |
| 2026-08-24 | KRW 7.350,00 | -1,08 % | KRW 7.380,00 | KRW 7.390,00 | KRW 7.220,00 | 37,97K |
| 2026-08-21 | KRW 7.430,00 | -2,11 % | KRW 7.700,00 | KRW 7.700,00 | KRW 7.160,00 | 71,76K |
| 2026-08-20 | KRW 7.590,00 | -1,94 % | KRW 7.740,00 | KRW 9.100,00 | KRW 7.550,00 | 113,14K |
| 2026-08-19 | KRW 7.740,00 | -3,73 % | KRW 8.000,00 | KRW 8.000,00 | KRW 7.600,00 | 46,03K |
| 2026-08-18 | KRW 8.040,00 | -2,90 % | KRW 8.280,00 | KRW 8.300,00 | KRW 7.880,00 | 72,32K |
| 2026-08-14 | KRW 8.280,00 | +8,52 % | KRW 7.790,00 | KRW 8.290,00 | KRW 7.710,00 | 159,46K |
| 2026-08-13 | KRW 7.630,00 | +3,81 % | KRW 7.310,00 | KRW 7.690,00 | KRW 7.310,00 | 80,46K |
| 2026-08-12 | KRW 7.350,00 | +1,80 % | KRW 7.220,00 | KRW 7.380,00 | KRW 6.900,00 | 29,80K |
| 2026-08-11 | KRW 7.220,00 | +1,55 % | KRW 7.080,00 | KRW 7.290,00 | KRW 7.080,00 | 31,22K |
| 2026-08-10 | KRW 7.110,00 | +2,16 % | KRW 7.160,00 | KRW 7.170,00 | KRW 6.960,00 | 31,23K |
| 2026-08-07 | KRW 6.960,00 | +0,43 % | KRW 6.930,00 | KRW 6.980,00 | KRW 6.800,00 | 26,08K |
| 2026-08-06 | KRW 6.930,00 | +2,36 % | KRW 6.770,00 | KRW 6.960,00 | KRW 6.730,00 | 38,69K |
| 2026-08-05 | KRW 6.770,00 | +2,89 % | KRW 6.630,00 | KRW 6.800,00 | KRW 6.610,00 | 36,21K |
| 2026-08-04 | KRW 6.580,00 | +6,99 % | KRW 6.250,00 | KRW 6.590,00 | KRW 6.190,00 | 50,43K |
| 2026-08-03 | KRW 6.150,00 | -0,32 % | KRW 6.160,00 | KRW 6.400,00 | KRW 6.100,00 | 47,64K |
| 2026-07-31 | KRW 6.170,00 | +3,18 % | KRW 6.010,00 | KRW 6.290,00 | KRW 5.990,00 | 26,53K |
| 2026-07-30 | KRW 5.980,00 | +2,40 % | KRW 6.010,00 | KRW 6.150,00 | KRW 5.780,00 | 71,64K |
| 2026-07-29 | KRW 5.840,00 | -7,89 % | KRW 6.650,00 | KRW 6.650,00 | KRW 5.710,00 | 122,85K |
| 2026-07-28 | KRW 6.340,00 | -6,21 % | KRW 6.750,00 | KRW 6.750,00 | KRW 6.270,00 | 41,69K |
| 2026-07-27 | KRW 6.760,00 | -0,29 % | KRW 6.780,00 | KRW 6.950,00 | KRW 6.650,00 | 29,71K |
| 2026-07-24 | KRW 6.780,00 | +0,74 % | KRW 6.730,00 | KRW 6.950,00 | KRW 6.680,00 | 36,57K |
| 2026-07-23 | KRW 6.730,00 | +7,00 % | KRW 6.780,00 | KRW 6.850,00 | KRW 6.290,00 | 60,17K |
| 2026-07-22 | KRW 6.290,00 | +0,32 % | KRW 6.300,00 | KRW 6.600,00 | KRW 6.230,00 | 47,00K |
| 2026-07-21 | KRW 6.270,00 | 0,00 % | KRW 6.280,00 | KRW 6.450,00 | KRW 6.090,00 | 68,10K |
| 2026-07-20 | KRW 6.270,00 | -7,66 % | KRW 6.790,00 | KRW 6.790,00 | KRW 6.260,00 | 60,01K |
| 2026-07-16 | KRW 6.790,00 | -0,59 % | KRW 6.830,00 | KRW 6.840,00 | KRW 6.490,00 | 49,21K |
| 2026-07-15 | KRW 6.830,00 | +0,59 % | KRW 6.790,00 | KRW 7.340,00 | KRW 6.760,00 | 83,37K |
| 2026-07-14 | KRW 6.790,00 | -3,55 % | KRW 7.000,00 | KRW 7.020,00 | KRW 6.690,00 | 58,44K |
| 2026-07-13 | KRW 7.040,00 | -3,83 % | KRW 7.320,00 | KRW 7.550,00 | KRW 6.980,00 | 63,75K |
| 2026-07-10 | KRW 7.320,00 | +3,24 % | KRW 7.240,00 | KRW 7.630,00 | KRW 7.090,00 | 137,00K |
| 2026-07-09 | KRW 7.090,00 | +0,14 % | KRW 7.030,00 | KRW 7.280,00 | KRW 6.960,00 | 86,69K |
| 2026-07-08 | KRW 7.080,00 | -1,67 % | KRW 7.200,00 | KRW 7.380,00 | KRW 7.070,00 | 159,48K |
| 2026-07-07 | KRW 7.200,00 | +0,98 % | KRW 7.150,00 | KRW 7.350,00 | KRW 7.050,00 | 126,36K |
| 2026-07-06 | KRW 7.130,00 | +0,42 % | KRW 7.100,00 | KRW 7.270,00 | KRW 6.900,00 | 132,20K |
| 2026-07-03 | KRW 7.100,00 | -0,70 % | KRW 7.150,00 | KRW 7.280,00 | KRW 6.730,00 | 94,24K |
| 2026-07-02 | KRW 7.150,00 | -4,16 % | KRW 7.500,00 | KRW 7.610,00 | KRW 6.850,00 | 219,15K |
| 2026-07-01 | KRW 7.460,00 | +13,72 % | KRW 6.650,00 | KRW 7.790,00 | KRW 6.550,00 | 476,46K |
| 2026-06-30 | KRW 6.560,00 | -4,37 % | KRW 6.930,00 | KRW 6.950,00 | KRW 6.350,00 | 112,34K |
| 2026-06-29 | KRW 6.860,00 | +11,54 % | KRW 6.210,00 | KRW 6.890,00 | KRW 6.210,00 | 167,93K |
| 2026-06-26 | KRW 6.150,00 | -3,30 % | KRW 6.300,00 | KRW 6.360,00 | KRW 5.960,00 | 107,28K |
| 2026-06-25 | KRW 6.360,00 | +9,66 % | KRW 5.800,00 | KRW 6.690,00 | KRW 5.800,00 | 215,53K |
| 2026-06-24 | KRW 5.800,00 | -0,17 % | KRW 5.990,00 | KRW 5.990,00 | KRW 5.720,00 | 55,83K |
| 2026-06-23 | KRW 5.810,00 | -4,28 % | KRW 6.070,00 | KRW 6.250,00 | KRW 5.800,00 | 63,41K |
| 2026-06-22 | KRW 6.070,00 | -1,46 % | KRW 6.110,00 | KRW 6.220,00 | KRW 6.030,00 | 28,41K |
| 2026-06-19 | KRW 6.160,00 | -3,90 % | KRW 6.400,00 | KRW 6.540,00 | KRW 6.060,00 | 73,76K |
| 2026-06-18 | KRW 6.410,00 | -2,88 % | KRW 6.650,00 | KRW 6.670,00 | KRW 6.410,00 | 65,77K |
| 2026-06-17 | KRW 6.600,00 | -1,64 % | KRW 6.750,00 | KRW 7.020,00 | KRW 6.440,00 | 86,71K |
| 2026-06-16 | KRW 6.710,00 | +2,60 % | KRW 6.580,00 | KRW 7.050,00 | KRW 6.470,00 | 90,39K |
| 2026-06-15 | KRW 6.540,00 | +2,99 % | KRW 6.400,00 | KRW 6.660,00 | KRW 6.400,00 | 38,67K |
| 2026-06-12 | KRW 6.350,00 | +5,13 % | KRW 6.410,00 | KRW 6.550,00 | KRW 6.270,00 | 74,28K |
| 2026-06-11 | KRW 6.040,00 | -1,15 % | KRW 6.070,00 | KRW 6.140,00 | KRW 5.890,00 | 54,84K |
| 2026-06-10 | KRW 6.110,00 | +1,50 % | KRW 6.000,00 | KRW 6.450,00 | KRW 5.820,00 | 67,82K |
| 2026-06-09 | KRW 6.020,00 | +3,44 % | KRW 5.830,00 | KRW 6.180,00 | KRW 5.830,00 | 40,35K |
| 2026-06-08 | KRW 5.820,00 | -7,32 % | KRW 6.070,00 | KRW 6.090,00 | KRW 5.800,00 | 69,91K |
| 2026-06-05 | KRW 6.280,00 | -4,56 % | KRW 6.890,00 | KRW 6.890,00 | KRW 6.210,00 | 62,64K |
| 2026-06-04 | KRW 6.580,00 | +1,39 % | KRW 6.300,00 | KRW 6.690,00 | KRW 6.300,00 | 73,69K |
| 2026-06-02 | KRW 6.490,00 | -1,22 % | KRW 6.530,00 | KRW 6.980,00 | KRW 6.310,00 | 95,99K |
| 2026-06-01 | KRW 6.570,00 | -5,33 % | KRW 6.970,00 | KRW 6.980,00 | KRW 6.540,00 | 112,04K |
| 2026-05-29 | KRW 6.940,00 | -1,98 % | KRW 7.290,00 | KRW 7.300,00 | KRW 6.800,00 | 106,52K |
| 2026-05-28 | KRW 7.080,00 | 0,00 % | KRW 7.130,00 | KRW 7.190,00 | KRW 6.810,00 | 123,31K |
| 2026-05-27 | KRW 7.080,00 | -4,32 % | KRW 7.400,00 | KRW 7.400,00 | KRW 6.770,00 | 129,05K |
| 2026-05-26 | KRW 7.400,00 | -3,77 % | KRW 7.940,00 | KRW 7.980,00 | KRW 7.380,00 | 143,21K |
| 2026-05-22 | KRW 7.690,00 | +3,64 % | KRW 7.450,00 | KRW 7.700,00 | KRW 7.150,00 | 97,48K |