Dongwon Industries Co., Ltd 006040
KRX · Südkorea · Transport
KRW 35.400,00+100,00 (+0,28 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 35.400,00 | +0,28 % | KRW 35.650,00 | KRW 35.650,00 | KRW 35.100,00 | 18,68K |
| 2026-09-30 | KRW 35.300,00 | -0,84 % | KRW 35.650,00 | KRW 35.700,00 | KRW 35.250,00 | 17,43K |
| 2026-09-29 | KRW 35.600,00 | -1,79 % | KRW 36.050,00 | KRW 36.050,00 | KRW 35.300,00 | 22,66K |
| 2026-09-28 | KRW 36.250,00 | +2,98 % | KRW 35.250,00 | KRW 36.250,00 | KRW 35.050,00 | 27,56K |
| 2026-09-23 | KRW 35.200,00 | 0,00 % | KRW 35.200,00 | KRW 35.300,00 | KRW 34.800,00 | 32,00K |
| 2026-09-22 | KRW 35.200,00 | -0,85 % | KRW 35.200,00 | KRW 35.600,00 | KRW 34.850,00 | 27,04K |
| 2026-09-21 | KRW 35.500,00 | -0,14 % | KRW 35.700,00 | KRW 35.900,00 | KRW 35.100,00 | 19,62K |
| 2026-09-18 | KRW 35.550,00 | -1,80 % | KRW 36.250,00 | KRW 36.550,00 | KRW 35.550,00 | 32,39K |
| 2026-09-17 | KRW 36.200,00 | 0,00 % | KRW 36.500,00 | KRW 36.500,00 | KRW 35.900,00 | 22,63K |
| 2026-09-16 | KRW 36.200,00 | -1,23 % | KRW 37.250,00 | KRW 37.300,00 | KRW 36.050,00 | 19,81K |
| 2026-09-15 | KRW 36.650,00 | -3,17 % | KRW 37.450,00 | KRW 37.650,00 | KRW 36.450,00 | 38,46K |
| 2026-09-14 | KRW 37.850,00 | -0,92 % | KRW 37.600,00 | KRW 38.300,00 | KRW 37.500,00 | 26,80K |
| 2026-09-11 | KRW 38.200,00 | +1,87 % | KRW 37.150,00 | KRW 38.350,00 | KRW 37.150,00 | 28,16K |
| 2026-09-10 | KRW 37.500,00 | +0,13 % | KRW 37.300,00 | KRW 37.850,00 | KRW 37.150,00 | 53,58K |
| 2026-09-09 | KRW 37.450,00 | -0,53 % | KRW 37.650,00 | KRW 37.700,00 | KRW 37.200,00 | 44,67K |
| 2026-09-08 | KRW 37.650,00 | -0,40 % | KRW 38.250,00 | KRW 38.250,00 | KRW 37.350,00 | 41,13K |
| 2026-09-07 | KRW 37.800,00 | -0,79 % | KRW 38.100,00 | KRW 38.450,00 | KRW 37.500,00 | 45,50K |
| 2026-09-04 | KRW 38.100,00 | +0,66 % | KRW 38.050,00 | KRW 38.350,00 | KRW 37.700,00 | 29,38K |
| 2026-09-03 | KRW 37.850,00 | +0,13 % | KRW 37.800,00 | KRW 38.600,00 | KRW 37.350,00 | 34,44K |
| 2026-09-02 | KRW 37.800,00 | -0,40 % | KRW 37.850,00 | KRW 37.950,00 | KRW 37.250,00 | 44,70K |
| 2026-09-01 | KRW 37.950,00 | -1,30 % | KRW 38.050,00 | KRW 38.650,00 | KRW 37.800,00 | 36,50K |
| 2026-08-31 | KRW 38.450,00 | -0,52 % | KRW 38.200,00 | KRW 38.750,00 | KRW 37.750,00 | 38,72K |
| 2026-08-28 | KRW 38.650,00 | +2,38 % | KRW 37.050,00 | KRW 38.650,00 | KRW 36.750,00 | 41,48K |
| 2026-08-27 | KRW 37.750,00 | -2,20 % | KRW 38.950,00 | KRW 39.150,00 | KRW 37.500,00 | 48,04K |
| 2026-08-26 | KRW 38.600,00 | -0,52 % | KRW 38.850,00 | KRW 39.150,00 | KRW 38.050,00 | 42,91K |
| 2026-08-25 | KRW 38.800,00 | +1,31 % | KRW 38.200,00 | KRW 38.850,00 | KRW 37.900,00 | 44,21K |
| 2026-08-24 | KRW 38.300,00 | +1,46 % | KRW 37.800,00 | KRW 38.400,00 | KRW 37.400,00 | 24,97K |
| 2026-08-21 | KRW 37.750,00 | -0,53 % | KRW 37.550,00 | KRW 37.900,00 | KRW 37.100,00 | 47,98K |
| 2026-08-20 | KRW 37.950,00 | +3,13 % | KRW 36.900,00 | KRW 38.450,00 | KRW 36.700,00 | 68,27K |
| 2026-08-19 | KRW 36.800,00 | -3,16 % | KRW 37.350,00 | KRW 37.350,00 | KRW 36.450,00 | 57,28K |
| 2026-08-18 | KRW 38.000,00 | +1,20 % | KRW 37.700,00 | KRW 38.400,00 | KRW 37.050,00 | 33,73K |
| 2026-08-14 | KRW 37.550,00 | +1,76 % | KRW 37.200,00 | KRW 38.150,00 | KRW 36.950,00 | 43,80K |
| 2026-08-13 | KRW 36.900,00 | +1,65 % | KRW 37.000,00 | KRW 38.700,00 | KRW 36.900,00 | 107,76K |
| 2026-08-12 | KRW 36.300,00 | -2,16 % | KRW 37.150,00 | KRW 37.450,00 | KRW 36.200,00 | 58,21K |
| 2026-08-11 | KRW 37.100,00 | -1,72 % | KRW 37.800,00 | KRW 37.950,00 | KRW 36.600,00 | 64,46K |
| 2026-08-10 | KRW 37.750,00 | 0,00 % | KRW 37.750,00 | KRW 38.050,00 | KRW 37.200,00 | 25,05K |
| 2026-08-07 | KRW 37.750,00 | +2,03 % | KRW 36.950,00 | KRW 37.750,00 | KRW 36.800,00 | 39,34K |
| 2026-08-06 | KRW 37.000,00 | +2,21 % | KRW 36.350,00 | KRW 37.250,00 | KRW 36.250,00 | 49,57K |
| 2026-08-05 | KRW 36.200,00 | -2,03 % | KRW 36.750,00 | KRW 37.650,00 | KRW 36.000,00 | 44,43K |
| 2026-08-04 | KRW 36.950,00 | +5,12 % | KRW 34.850,00 | KRW 37.100,00 | KRW 34.800,00 | 75,98K |
| 2026-08-03 | KRW 35.150,00 | -0,71 % | KRW 35.150,00 | KRW 36.050,00 | KRW 34.650,00 | 40,92K |
| 2026-07-31 | KRW 35.400,00 | +0,71 % | KRW 35.050,00 | KRW 35.550,00 | KRW 34.350,00 | 69,34K |
| 2026-07-30 | KRW 35.150,00 | +2,03 % | KRW 34.150,00 | KRW 35.600,00 | KRW 34.100,00 | 51,57K |
| 2026-07-29 | KRW 34.450,00 | -1,43 % | KRW 34.950,00 | KRW 35.950,00 | KRW 33.350,00 | 74,74K |
| 2026-07-28 | KRW 34.950,00 | -0,57 % | KRW 35.000,00 | KRW 35.400,00 | KRW 34.200,00 | 39,87K |
| 2026-07-27 | KRW 35.150,00 | 0,00 % | KRW 35.200,00 | KRW 35.600,00 | KRW 34.650,00 | 17,95K |
| 2026-07-24 | KRW 35.150,00 | +2,33 % | KRW 33.700,00 | KRW 35.800,00 | KRW 33.700,00 | 58,99K |
| 2026-07-23 | KRW 34.350,00 | +2,69 % | KRW 33.300,00 | KRW 34.650,00 | KRW 33.300,00 | 37,50K |
| 2026-07-22 | KRW 33.450,00 | +0,75 % | KRW 33.250,00 | KRW 34.150,00 | KRW 33.200,00 | 37,80K |
| 2026-07-21 | KRW 33.200,00 | +0,91 % | KRW 32.600,00 | KRW 33.850,00 | KRW 32.600,00 | 34,88K |
| 2026-07-20 | KRW 32.900,00 | -1,35 % | KRW 33.650,00 | KRW 33.650,00 | KRW 32.050,00 | 49,50K |
| 2026-07-16 | KRW 33.350,00 | +0,60 % | KRW 33.500,00 | KRW 34.000,00 | KRW 32.950,00 | 31,84K |
| 2026-07-15 | KRW 33.150,00 | 0,00 % | KRW 33.500,00 | KRW 34.000,00 | KRW 32.900,00 | 42,35K |
| 2026-07-14 | KRW 33.150,00 | -3,91 % | KRW 35.150,00 | KRW 35.250,00 | KRW 33.150,00 | 52,70K |
| 2026-07-13 | KRW 34.500,00 | -0,14 % | KRW 34.700,00 | KRW 35.250,00 | KRW 34.150,00 | 47,74K |
| 2026-07-10 | KRW 34.550,00 | +2,52 % | KRW 34.250,00 | KRW 35.950,00 | KRW 34.100,00 | 59,14K |
| 2026-07-09 | KRW 33.700,00 | -3,99 % | KRW 35.500,00 | KRW 35.500,00 | KRW 33.700,00 | 77,42K |
| 2026-07-08 | KRW 35.100,00 | -0,85 % | KRW 35.400,00 | KRW 35.450,00 | KRW 34.300,00 | 56,76K |
| 2026-07-07 | KRW 35.400,00 | +3,96 % | KRW 34.100,00 | KRW 35.500,00 | KRW 33.700,00 | 87,40K |
| 2026-07-06 | KRW 34.050,00 | +1,19 % | KRW 33.950,00 | KRW 34.450,00 | KRW 33.200,00 | 34,53K |
| 2026-07-03 | KRW 33.650,00 | +0,60 % | KRW 33.400,00 | KRW 34.200,00 | KRW 33.050,00 | 32,40K |
| 2026-07-02 | KRW 33.450,00 | +1,21 % | KRW 33.100,00 | KRW 34.200,00 | KRW 31.550,00 | 153,14K |
| 2026-07-01 | KRW 33.050,00 | +2,80 % | KRW 32.300,00 | KRW 33.400,00 | KRW 32.150,00 | 36,71K |
| 2026-06-30 | KRW 32.150,00 | -3,60 % | KRW 33.650,00 | KRW 33.650,00 | KRW 32.050,00 | 38,52K |
| 2026-06-29 | KRW 33.350,00 | +7,75 % | KRW 30.550,00 | KRW 33.700,00 | KRW 30.550,00 | 77,81K |
| 2026-06-26 | KRW 30.950,00 | -0,16 % | KRW 30.750,00 | KRW 31.100,00 | KRW 30.100,00 | 73,18K |
| 2026-06-25 | KRW 31.000,00 | +1,64 % | KRW 30.500,00 | KRW 31.900,00 | KRW 30.450,00 | 81,80K |
| 2026-06-24 | KRW 30.500,00 | +1,50 % | KRW 30.050,00 | KRW 30.950,00 | KRW 29.850,00 | 100,00K |
| 2026-06-23 | KRW 30.050,00 | -4,15 % | KRW 31.350,00 | KRW 31.850,00 | KRW 30.050,00 | 95,37K |
| 2026-06-22 | KRW 31.350,00 | -4,13 % | KRW 31.800,00 | KRW 32.650,00 | KRW 31.350,00 | 72,56K |
| 2026-06-19 | KRW 32.700,00 | +0,62 % | KRW 32.400,00 | KRW 33.250,00 | KRW 31.550,00 | 98,65K |
| 2026-06-18 | KRW 32.500,00 | -4,27 % | KRW 33.700,00 | KRW 33.950,00 | KRW 32.350,00 | 70,64K |
| 2026-06-17 | KRW 33.950,00 | -1,16 % | KRW 34.800,00 | KRW 34.800,00 | KRW 33.700,00 | 76,26K |
| 2026-06-16 | KRW 34.350,00 | -0,15 % | KRW 34.900,00 | KRW 34.900,00 | KRW 34.100,00 | 58,19K |
| 2026-06-15 | KRW 34.400,00 | +1,93 % | KRW 34.400,00 | KRW 35.300,00 | KRW 33.950,00 | 64,01K |
| 2026-06-12 | KRW 33.750,00 | +4,49 % | KRW 33.000,00 | KRW 34.300,00 | KRW 32.800,00 | 83,08K |
| 2026-06-11 | KRW 32.300,00 | -0,31 % | KRW 31.750,00 | KRW 32.750,00 | KRW 31.650,00 | 83,14K |
| 2026-06-10 | KRW 32.400,00 | -0,46 % | KRW 32.000,00 | KRW 32.950,00 | KRW 31.550,00 | 58,90K |
| 2026-06-09 | KRW 32.550,00 | +0,77 % | KRW 32.300,00 | KRW 33.100,00 | KRW 31.900,00 | 128,37K |
| 2026-06-08 | KRW 32.300,00 | -5,69 % | KRW 33.500,00 | KRW 33.600,00 | KRW 31.900,00 | 73,08K |
| 2026-06-05 | KRW 34.250,00 | +0,74 % | KRW 33.650,00 | KRW 34.500,00 | KRW 33.600,00 | 86,54K |
| 2026-06-04 | KRW 34.000,00 | -0,87 % | KRW 34.600,00 | KRW 35.050,00 | KRW 33.800,00 | 64,81K |
| 2026-06-02 | KRW 34.300,00 | -0,44 % | KRW 34.350,00 | KRW 34.650,00 | KRW 33.800,00 | 55,33K |
| 2026-06-01 | KRW 34.450,00 | -2,96 % | KRW 34.850,00 | KRW 35.000,00 | KRW 34.400,00 | 46,90K |
| 2026-05-29 | KRW 35.500,00 | +0,85 % | KRW 35.050,00 | KRW 35.600,00 | KRW 34.550,00 | 69,14K |
| 2026-05-28 | KRW 35.200,00 | -1,40 % | KRW 35.700,00 | KRW 35.800,00 | KRW 34.550,00 | 40,56K |
| 2026-05-27 | KRW 35.700,00 | -2,06 % | KRW 36.350,00 | KRW 36.350,00 | KRW 35.400,00 | 44,38K |
| 2026-05-26 | KRW 36.450,00 | -2,80 % | KRW 38.000,00 | KRW 38.200,00 | KRW 36.350,00 | 64,05K |
| 2026-05-22 | KRW 37.500,00 | +3,16 % | KRW 36.750,00 | KRW 37.800,00 | KRW 36.450,00 | 47,64K |
| 2026-05-21 | KRW 36.350,00 | +3,71 % | KRW 35.700,00 | KRW 36.650,00 | KRW 35.500,00 | 36,78K |