DN AUTOMOTIVE CORPORATION 007340
KRX · Südkorea · Produzierendes Gewerbe
KRW 49.650,00+950,00 (+1,95 %)
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 49.650,00 | +1,95 % | KRW 48.000,00 | KRW 49.900,00 | KRW 47.700,00 | 137,33K |
| 2026-09-30 | KRW 48.700,00 | -0,81 % | KRW 50.500,00 | KRW 52.900,00 | KRW 48.300,00 | 143,11K |
| 2026-09-29 | KRW 49.100,00 | -3,16 % | KRW 50.700,00 | KRW 50.900,00 | KRW 47.550,00 | 115,49K |
| 2026-09-28 | KRW 50.700,00 | +5,85 % | KRW 47.900,00 | KRW 51.200,00 | KRW 47.150,00 | 183,62K |
| 2026-09-23 | KRW 47.900,00 | -3,43 % | KRW 49.600,00 | KRW 49.600,00 | KRW 47.100,00 | 131,66K |
| 2026-09-22 | KRW 49.600,00 | +0,81 % | KRW 49.850,00 | KRW 50.500,00 | KRW 48.450,00 | 161,41K |
| 2026-09-21 | KRW 49.200,00 | -0,20 % | KRW 49.150,00 | KRW 50.600,00 | KRW 47.400,00 | 169,08K |
| 2026-09-18 | KRW 49.300,00 | +2,49 % | KRW 48.300,00 | KRW 50.500,00 | KRW 48.100,00 | 153,95K |
| 2026-09-17 | KRW 48.100,00 | +3,89 % | KRW 46.350,00 | KRW 48.800,00 | KRW 45.800,00 | 114,26K |
| 2026-09-16 | KRW 46.300,00 | +1,54 % | KRW 45.200,00 | KRW 46.300,00 | KRW 44.800,00 | 52,71K |
| 2026-09-15 | KRW 45.600,00 | -1,62 % | KRW 45.600,00 | KRW 46.450,00 | KRW 45.250,00 | 56,66K |
| 2026-09-14 | KRW 46.350,00 | -0,96 % | KRW 45.700,00 | KRW 46.850,00 | KRW 45.200,00 | 67,73K |
| 2026-09-11 | KRW 46.800,00 | +1,30 % | KRW 44.800,00 | KRW 47.350,00 | KRW 44.600,00 | 117,21K |
| 2026-09-10 | KRW 46.200,00 | +4,29 % | KRW 43.600,00 | KRW 46.550,00 | KRW 43.050,00 | 188,42K |
| 2026-09-09 | KRW 44.300,00 | +1,84 % | KRW 43.250,00 | KRW 44.850,00 | KRW 43.100,00 | 76,05K |
| 2026-09-08 | KRW 43.500,00 | -4,40 % | KRW 45.300,00 | KRW 45.450,00 | KRW 43.400,00 | 140,78K |
| 2026-09-07 | KRW 45.500,00 | +0,89 % | KRW 45.850,00 | KRW 46.300,00 | KRW 45.050,00 | 92,32K |
| 2026-09-04 | KRW 45.100,00 | -1,96 % | KRW 46.650,00 | KRW 46.950,00 | KRW 44.850,00 | 83,01K |
| 2026-09-03 | KRW 46.000,00 | +1,88 % | KRW 45.350,00 | KRW 47.450,00 | KRW 44.750,00 | 120,58K |
| 2026-09-02 | KRW 45.150,00 | -2,27 % | KRW 45.300,00 | KRW 45.800,00 | KRW 44.450,00 | 111,61K |
| 2026-09-01 | KRW 46.200,00 | -2,12 % | KRW 46.800,00 | KRW 47.250,00 | KRW 45.750,00 | 99,22K |
| 2026-08-31 | KRW 47.200,00 | 0,00 % | KRW 46.150,00 | KRW 47.700,00 | KRW 45.300,00 | 116,98K |
| 2026-08-28 | KRW 47.200,00 | +1,72 % | KRW 45.950,00 | KRW 47.200,00 | KRW 45.200,00 | 127,21K |
| 2026-08-27 | KRW 46.400,00 | -2,11 % | KRW 47.750,00 | KRW 47.750,00 | KRW 44.850,00 | 142,14K |
| 2026-08-26 | KRW 47.400,00 | -2,37 % | KRW 48.100,00 | KRW 48.200,00 | KRW 46.550,00 | 115,34K |
| 2026-08-25 | KRW 48.550,00 | +1,57 % | KRW 47.350,00 | KRW 49.500,00 | KRW 46.450,00 | 192,69K |
| 2026-08-24 | KRW 47.800,00 | +8,14 % | KRW 45.250,00 | KRW 48.300,00 | KRW 45.150,00 | 353,72K |
| 2026-08-21 | KRW 44.200,00 | -5,25 % | KRW 45.900,00 | KRW 45.950,00 | KRW 42.550,00 | 439,66K |
| 2026-08-20 | KRW 46.650,00 | -13,77 % | KRW 53.300,00 | KRW 53.300,00 | KRW 46.350,00 | 701,59K |
| 2026-08-19 | KRW 54.100,00 | -13,85 % | KRW 61.100,00 | KRW 62.500,00 | KRW 53.500,00 | 579,96K |
| 2026-08-18 | KRW 62.800,00 | +6,62 % | KRW 65.900,00 | KRW 67.500,00 | KRW 61.400,00 | 974,76K |
| 2026-08-14 | KRW 58.900,00 | +19,11 % | KRW 49.150,00 | KRW 61.300,00 | KRW 49.150,00 | 899,44K |
| 2026-08-13 | KRW 49.450,00 | +5,10 % | KRW 47.500,00 | KRW 50.100,00 | KRW 46.850,00 | 230,21K |
| 2026-08-12 | KRW 47.050,00 | -1,77 % | KRW 47.450,00 | KRW 48.400,00 | KRW 45.250,00 | 244,67K |
| 2026-08-11 | KRW 47.900,00 | -1,14 % | KRW 48.700,00 | KRW 50.500,00 | KRW 47.450,00 | 180,47K |
| 2026-08-10 | KRW 48.450,00 | +1,79 % | KRW 48.000,00 | KRW 48.800,00 | KRW 46.900,00 | 95,71K |
| 2026-08-07 | KRW 47.600,00 | -0,42 % | KRW 47.400,00 | KRW 49.000,00 | KRW 46.750,00 | 187,65K |
| 2026-08-06 | KRW 47.800,00 | +3,02 % | KRW 46.000,00 | KRW 49.350,00 | KRW 45.400,00 | 191,40K |
| 2026-08-05 | KRW 46.400,00 | +8,28 % | KRW 43.100,00 | KRW 46.500,00 | KRW 43.100,00 | 171,37K |
| 2026-08-04 | KRW 42.850,00 | +4,77 % | KRW 39.950,00 | KRW 43.900,00 | KRW 39.800,00 | 189,05K |
| 2026-08-03 | KRW 40.900,00 | +1,36 % | KRW 38.850,00 | KRW 41.900,00 | KRW 38.850,00 | 107,40K |
| 2026-07-31 | KRW 40.350,00 | +4,26 % | KRW 39.050,00 | KRW 40.350,00 | KRW 36.750,00 | 236,94K |
| 2026-07-30 | KRW 38.700,00 | +9,79 % | KRW 35.350,00 | KRW 39.400,00 | KRW 34.600,00 | 296,16K |
| 2026-07-29 | KRW 35.250,00 | -3,82 % | KRW 37.550,00 | KRW 39.400,00 | KRW 34.300,00 | 199,86K |
| 2026-07-28 | KRW 36.650,00 | -4,43 % | KRW 37.550,00 | KRW 37.850,00 | KRW 36.300,00 | 126,91K |
| 2026-07-27 | KRW 38.350,00 | -1,41 % | KRW 39.700,00 | KRW 39.700,00 | KRW 36.900,00 | 109,04K |
| 2026-07-24 | KRW 38.900,00 | -4,19 % | KRW 40.100,00 | KRW 41.250,00 | KRW 38.600,00 | 121,64K |
| 2026-07-23 | KRW 40.600,00 | +6,14 % | KRW 37.900,00 | KRW 41.300,00 | KRW 37.900,00 | 184,01K |
| 2026-07-22 | KRW 38.250,00 | +4,79 % | KRW 37.100,00 | KRW 39.650,00 | KRW 35.700,00 | 236,37K |
| 2026-07-21 | KRW 36.500,00 | -5,56 % | KRW 38.500,00 | KRW 38.550,00 | KRW 36.500,00 | 199,30K |
| 2026-07-20 | KRW 38.650,00 | -5,27 % | KRW 40.500,00 | KRW 40.500,00 | KRW 38.200,00 | 133,52K |
| 2026-07-16 | KRW 40.800,00 | -2,04 % | KRW 40.800,00 | KRW 41.700,00 | KRW 40.000,00 | 146,55K |
| 2026-07-15 | KRW 41.650,00 | +13,49 % | KRW 38.200,00 | KRW 45.050,00 | KRW 37.800,00 | 479,28K |
| 2026-07-14 | KRW 36.700,00 | -3,17 % | KRW 37.900,00 | KRW 38.250,00 | KRW 35.700,00 | 204,80K |
| 2026-07-13 | KRW 37.900,00 | +5,72 % | KRW 35.800,00 | KRW 38.600,00 | KRW 35.800,00 | 249,66K |
| 2026-07-10 | KRW 35.850,00 | +5,13 % | KRW 34.800,00 | KRW 37.050,00 | KRW 34.400,00 | 127,89K |
| 2026-07-09 | KRW 34.100,00 | -3,67 % | KRW 35.350,00 | KRW 35.750,00 | KRW 32.200,00 | 295,66K |
| 2026-07-08 | KRW 35.400,00 | -3,28 % | KRW 36.000,00 | KRW 36.600,00 | KRW 34.050,00 | 158,56K |
| 2026-07-07 | KRW 36.600,00 | -2,40 % | KRW 37.150,00 | KRW 37.450,00 | KRW 35.300,00 | 170,20K |
| 2026-07-06 | KRW 37.500,00 | -2,47 % | KRW 38.550,00 | KRW 38.550,00 | KRW 35.850,00 | 118,98K |
| 2026-07-03 | KRW 38.450,00 | +1,59 % | KRW 38.300,00 | KRW 38.700,00 | KRW 36.150,00 | 158,74K |
| 2026-07-02 | KRW 37.850,00 | -0,66 % | KRW 37.800,00 | KRW 38.600,00 | KRW 36.050,00 | 166,36K |
| 2026-07-01 | KRW 38.100,00 | -0,26 % | KRW 39.300,00 | KRW 39.400,00 | KRW 37.050,00 | 140,47K |
| 2026-06-30 | KRW 38.200,00 | +1,87 % | KRW 37.850,00 | KRW 38.850,00 | KRW 37.000,00 | 134,61K |
| 2026-06-29 | KRW 37.500,00 | +2,04 % | KRW 37.100,00 | KRW 37.700,00 | KRW 35.500,00 | 180,11K |
| 2026-06-26 | KRW 36.750,00 | +0,14 % | KRW 37.050,00 | KRW 37.500,00 | KRW 34.650,00 | 262,06K |
| 2026-06-25 | KRW 36.700,00 | -3,55 % | KRW 38.900,00 | KRW 39.250,00 | KRW 36.200,00 | 197,95K |
| 2026-06-24 | KRW 38.050,00 | -0,52 % | KRW 37.800,00 | KRW 38.550,00 | KRW 36.600,00 | 220,04K |
| 2026-06-23 | KRW 38.250,00 | -4,14 % | KRW 39.900,00 | KRW 40.000,00 | KRW 37.900,00 | 174,99K |
| 2026-06-22 | KRW 39.900,00 | -5,11 % | KRW 41.950,00 | KRW 42.850,00 | KRW 39.450,00 | 170,29K |
| 2026-06-19 | KRW 42.050,00 | -1,52 % | KRW 42.700,00 | KRW 44.150,00 | KRW 40.700,00 | 198,85K |
| 2026-06-18 | KRW 42.700,00 | -5,32 % | KRW 44.650,00 | KRW 46.500,00 | KRW 42.400,00 | 252,42K |
| 2026-06-17 | KRW 45.100,00 | +1,01 % | KRW 45.950,00 | KRW 46.250,00 | KRW 44.150,00 | 164,30K |
| 2026-06-16 | KRW 44.650,00 | +1,82 % | KRW 43.600,00 | KRW 46.650,00 | KRW 43.150,00 | 166,07K |
| 2026-06-15 | KRW 43.850,00 | +8,81 % | KRW 41.950,00 | KRW 44.350,00 | KRW 40.800,00 | 158,22K |
| 2026-06-12 | KRW 40.300,00 | +0,88 % | KRW 41.900,00 | KRW 41.900,00 | KRW 40.150,00 | 130,30K |
| 2026-06-11 | KRW 39.950,00 | +0,76 % | KRW 38.800,00 | KRW 40.800,00 | KRW 37.500,00 | 222,23K |
| 2026-06-10 | KRW 39.650,00 | -0,38 % | KRW 39.400,00 | KRW 42.750,00 | KRW 38.100,00 | 204,34K |
| 2026-06-09 | KRW 39.800,00 | +4,74 % | KRW 38.600,00 | KRW 40.450,00 | KRW 38.350,00 | 110,40K |
| 2026-06-08 | KRW 38.000,00 | -7,88 % | KRW 38.200,00 | KRW 39.800,00 | KRW 37.000,00 | 164,57K |
| 2026-06-05 | KRW 41.250,00 | -1,08 % | KRW 41.500,00 | KRW 41.900,00 | KRW 39.500,00 | 172,86K |
| 2026-06-04 | KRW 41.700,00 | +0,97 % | KRW 40.900,00 | KRW 42.500,00 | KRW 39.650,00 | 169,21K |
| 2026-06-02 | KRW 41.300,00 | -1,90 % | KRW 41.600,00 | KRW 42.450,00 | KRW 40.250,00 | 289,05K |
| 2026-06-01 | KRW 42.100,00 | -5,71 % | KRW 43.200,00 | KRW 43.450,00 | KRW 41.500,00 | 225,64K |
| 2026-05-29 | KRW 44.650,00 | +1,48 % | KRW 44.700,00 | KRW 45.100,00 | KRW 42.350,00 | 265,06K |
| 2026-05-28 | KRW 44.000,00 | -3,19 % | KRW 46.600,00 | KRW 46.600,00 | KRW 42.850,00 | 202,69K |
| 2026-05-27 | KRW 45.450,00 | -2,88 % | KRW 46.500,00 | KRW 48.750,00 | KRW 45.050,00 | 221,43K |
| 2026-05-26 | KRW 46.800,00 | +1,52 % | KRW 46.700,00 | KRW 48.800,00 | KRW 45.750,00 | 155,71K |
| 2026-05-22 | KRW 46.100,00 | +4,06 % | KRW 44.650,00 | KRW 47.200,00 | KRW 43.750,00 | 160,80K |
| 2026-05-21 | KRW 44.300,00 | -0,56 % | KRW 45.100,00 | KRW 46.900,00 | KRW 43.150,00 | 237,76K |