Dongbang Agro Corp 007590
KRX · Südkorea · Prozessindustrie
KRW 5.600,00+20,00 (+0,36 %)
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 5.580,00 | -0,18 % | KRW 5.600,00 | KRW 5.610,00 | KRW 5.560,00 | 240 |
| 2026-09-30 | KRW 5.590,00 | +0,90 % | KRW 5.630,00 | KRW 5.630,00 | KRW 5.540,00 | 6,94K |
| 2026-09-29 | KRW 5.540,00 | -0,36 % | KRW 5.560,00 | KRW 5.560,00 | KRW 5.510,00 | 1,45K |
| 2026-09-28 | KRW 5.560,00 | -0,18 % | KRW 5.570,00 | KRW 5.570,00 | KRW 5.520,00 |
| 1,49K |
| 2026-09-23 | KRW 5.570,00 | 0,00 % | KRW 5.580,00 | KRW 5.590,00 | KRW 5.530,00 | 1,36K |
| 2026-09-22 | KRW 5.570,00 | +0,18 % | KRW 5.590,00 | KRW 5.590,00 | KRW 5.550,00 | 3,70K |
| 2026-09-21 | KRW 5.560,00 | -0,71 % | KRW 5.590,00 | KRW 5.590,00 | KRW 5.550,00 | 1,06K |
| 2026-09-18 | KRW 5.600,00 | +0,36 % | KRW 5.590,00 | KRW 5.600,00 | KRW 5.540,00 | 1,14K |
| 2026-09-17 | KRW 5.580,00 | +1,27 % | KRW 5.500,00 | KRW 5.590,00 | KRW 5.490,00 | 1,22K |
| 2026-09-16 | KRW 5.510,00 | -0,18 % | KRW 5.520,00 | KRW 5.520,00 | KRW 5.460,00 | 2,10K |
| 2026-09-15 | KRW 5.520,00 | -1,08 % | KRW 5.570,00 | KRW 5.600,00 | KRW 5.460,00 | 9,01K |
| 2026-09-14 | KRW 5.580,00 | -0,36 % | KRW 5.590,00 | KRW 5.590,00 | KRW 5.560,00 | 334 |
| 2026-09-11 | KRW 5.600,00 | 0,00 % | KRW 5.600,00 | KRW 5.600,00 | KRW 5.550,00 | 398 |
| 2026-09-10 | KRW 5.600,00 | 0,00 % | KRW 5.600,00 | KRW 5.600,00 | KRW 5.570,00 | 342 |
| 2026-09-09 | KRW 5.600,00 | +0,36 % | KRW 5.590,00 | KRW 5.600,00 | KRW 5.560,00 | 1,00K |
| 2026-09-08 | KRW 5.580,00 | -0,18 % | KRW 5.620,00 | KRW 5.620,00 | KRW 5.540,00 | 3,25K |
| 2026-09-07 | KRW 5.590,00 | 0,00 % | KRW 5.590,00 | KRW 5.600,00 | KRW 5.580,00 | 1,24K |
| 2026-09-04 | KRW 5.590,00 | 0,00 % | KRW 5.600,00 | KRW 5.650,00 | KRW 5.570,00 | 1,32K |
| 2026-09-03 | KRW 5.590,00 | -0,18 % | KRW 5.650,00 | KRW 5.650,00 | KRW 5.570,00 | 4,53K |
| 2026-09-02 | KRW 5.600,00 | 0,00 % | KRW 5.600,00 | KRW 5.620,00 | KRW 5.560,00 | 3,12K |
| 2026-09-01 | KRW 5.600,00 | -0,18 % | KRW 5.600,00 | KRW 5.610,00 | KRW 5.570,00 | 5,12K |
| 2026-08-31 | KRW 5.610,00 | -0,36 % | KRW 5.650,00 | KRW 5.650,00 | KRW 5.580,00 | 1,01K |
| 2026-08-28 | KRW 5.630,00 | +0,36 % | KRW 5.630,00 | KRW 5.630,00 | KRW 5.560,00 | 6,39K |
| 2026-08-27 | KRW 5.610,00 | -0,18 % | KRW 5.600,00 | KRW 5.650,00 | KRW 5.580,00 | 2,71K |
| 2026-08-26 | KRW 5.620,00 | +0,72 % | KRW 5.590,00 | KRW 5.620,00 | KRW 5.580,00 | 1,55K |
| 2026-08-25 | KRW 5.580,00 | +0,36 % | KRW 5.560,00 | KRW 5.580,00 | KRW 5.540,00 | 937 |
| 2026-08-24 | KRW 5.560,00 | -0,54 % | KRW 5.640,00 | KRW 5.640,00 | KRW 5.520,00 | 6,34K |
| 2026-08-21 | KRW 5.590,00 | +0,36 % | KRW 5.570,00 | KRW 5.590,00 | KRW 5.510,00 | 6,89K |
| 2026-08-20 | KRW 5.570,00 | +0,54 % | KRW 5.590,00 | KRW 5.590,00 | KRW 5.520,00 | 2,33K |
| 2026-08-19 | KRW 5.540,00 | -0,36 % | KRW 5.610,00 | KRW 5.610,00 | KRW 5.510,00 | 6,53K |
| 2026-08-18 | KRW 5.560,00 | -0,71 % | KRW 5.600,00 | KRW 5.640,00 | KRW 5.270,00 | 20,86K |
| 2026-08-14 | KRW 5.600,00 | +0,36 % | KRW 5.640,00 | KRW 5.650,00 | KRW 5.580,00 | 2,95K |
| 2026-08-13 | KRW 5.580,00 | -0,89 % | KRW 5.650,00 | KRW 5.650,00 | KRW 5.570,00 | 4,89K |
| 2026-08-12 | KRW 5.630,00 | 0,00 % | KRW 5.660,00 | KRW 5.660,00 | KRW 5.600,00 | 2,25K |
| 2026-08-11 | KRW 5.630,00 | +0,72 % | KRW 5.590,00 | KRW 5.640,00 | KRW 5.580,00 | 1,36K |
| 2026-08-10 | KRW 5.590,00 | +0,18 % | KRW 5.570,00 | KRW 5.610,00 | KRW 5.550,00 | 3,24K |
| 2026-08-07 | KRW 5.580,00 | -0,71 % | KRW 5.620,00 | KRW 5.620,00 | KRW 5.520,00 | 26,73K |
| 2026-08-06 | KRW 5.620,00 | -0,35 % | KRW 5.630,00 | KRW 5.630,00 | KRW 5.560,00 | 3,36K |
| 2026-08-05 | KRW 5.640,00 | 0,00 % | KRW 5.640,00 | KRW 5.680,00 | KRW 5.600,00 | 4,20K |
| 2026-08-04 | KRW 5.640,00 | 0,00 % | KRW 5.640,00 | KRW 5.660,00 | KRW 5.540,00 | 13,82K |
| 2026-08-03 | KRW 5.640,00 | +0,18 % | KRW 5.630,00 | KRW 5.660,00 | KRW 5.570,00 | 5,77K |
| 2026-07-31 | KRW 5.630,00 | +2,93 % | KRW 5.560,00 | KRW 5.710,00 | KRW 5.510,00 | 12,65K |
| 2026-07-30 | KRW 5.470,00 | +0,37 % | KRW 5.450,00 | KRW 5.610,00 | KRW 5.430,00 | 17,91K |
| 2026-07-29 | KRW 5.450,00 | -0,55 % | KRW 5.480,00 | KRW 5.480,00 | KRW 5.380,00 | 13,99K |
| 2026-07-28 | KRW 5.480,00 | -1,79 % | KRW 5.550,00 | KRW 5.570,00 | KRW 5.430,00 | 19,08K |
| 2026-07-27 | KRW 5.580,00 | +0,18 % | KRW 5.570,00 | KRW 5.590,00 | KRW 5.550,00 | 5,53K |
| 2026-07-24 | KRW 5.570,00 | -1,42 % | KRW 5.660,00 | KRW 5.660,00 | KRW 5.550,00 | 9,42K |
| 2026-07-23 | KRW 5.650,00 | +0,89 % | KRW 5.600,00 | KRW 5.650,00 | KRW 5.580,00 | 6,32K |
| 2026-07-22 | KRW 5.600,00 | 0,00 % | KRW 5.600,00 | KRW 5.630,00 | KRW 5.560,00 | 6,96K |
| 2026-07-21 | KRW 5.600,00 | -0,18 % | KRW 5.610,00 | KRW 5.610,00 | KRW 5.560,00 | 796 |
| 2026-07-20 | KRW 5.610,00 | +0,18 % | KRW 5.600,00 | KRW 5.620,00 | KRW 5.550,00 | 4,23K |
| 2026-07-16 | KRW 5.600,00 | -0,36 % | KRW 5.620,00 | KRW 5.630,00 | KRW 5.580,00 | 2,57K |
| 2026-07-15 | KRW 5.620,00 | +0,36 % | KRW 5.600,00 | KRW 5.680,00 | KRW 5.590,00 | 3,69K |
| 2026-07-14 | KRW 5.600,00 | -0,71 % | KRW 5.650,00 | KRW 5.650,00 | KRW 5.570,00 | 41,40K |
| 2026-07-13 | KRW 5.640,00 | -0,53 % | KRW 5.670,00 | KRW 5.670,00 | KRW 5.610,00 | 3,37K |
| 2026-07-10 | KRW 5.670,00 | +0,35 % | KRW 5.650,00 | KRW 5.680,00 | KRW 5.630,00 | 3,14K |
| 2026-07-09 | KRW 5.650,00 | 0,00 % | KRW 5.650,00 | KRW 5.650,00 | KRW 5.590,00 | 6,71K |
| 2026-07-08 | KRW 5.650,00 | +0,18 % | KRW 5.640,00 | KRW 5.680,00 | KRW 5.570,00 | 11,81K |
| 2026-07-07 | KRW 5.640,00 | -0,18 % | KRW 5.630,00 | KRW 5.650,00 | KRW 5.610,00 | 7,12K |
| 2026-07-06 | KRW 5.650,00 | +0,18 % | KRW 5.640,00 | KRW 5.660,00 | KRW 5.610,00 | 3,78K |
| 2026-07-03 | KRW 5.640,00 | -0,53 % | KRW 5.670,00 | KRW 5.710,00 | KRW 5.630,00 | 7,13K |
| 2026-07-02 | KRW 5.670,00 | -0,53 % | KRW 5.700,00 | KRW 5.700,00 | KRW 5.630,00 | 9,15K |
| 2026-07-01 | KRW 5.700,00 | 0,00 % | KRW 5.700,00 | KRW 5.740,00 | KRW 5.640,00 | 6,11K |
| 2026-06-30 | KRW 5.700,00 | -0,18 % | KRW 5.710,00 | KRW 5.730,00 | KRW 5.680,00 | 2,93K |
| 2026-06-29 | KRW 5.710,00 | +0,35 % | KRW 5.690,00 | KRW 5.720,00 | KRW 5.650,00 | 4,46K |
| 2026-06-26 | KRW 5.690,00 | -0,18 % | KRW 5.700,00 | KRW 5.710,00 | KRW 5.630,00 | 13,58K |
| 2026-06-25 | KRW 5.700,00 | +0,18 % | KRW 5.700,00 | KRW 5.720,00 | KRW 5.670,00 | 5,33K |
| 2026-06-24 | KRW 5.690,00 | -1,04 % | KRW 5.650,00 | KRW 5.780,00 | KRW 5.650,00 | 11,79K |
| 2026-06-23 | KRW 5.750,00 | -0,86 % | KRW 5.800,00 | KRW 5.800,00 | KRW 5.720,00 | 17,49K |
| 2026-06-22 | KRW 5.800,00 | -0,34 % | KRW 5.820,00 | KRW 5.830,00 | KRW 5.760,00 | 3,85K |
| 2026-06-19 | KRW 5.820,00 | -0,34 % | KRW 5.860,00 | KRW 5.860,00 | KRW 5.790,00 | 18,05K |
| 2026-06-18 | KRW 5.840,00 | 0,00 % | KRW 5.840,00 | KRW 5.860,00 | KRW 5.810,00 | 803 |
| 2026-06-17 | KRW 5.840,00 | +0,17 % | KRW 5.830,00 | KRW 5.850,00 | KRW 5.820,00 | 9,96K |
| 2026-06-16 | KRW 5.830,00 | -0,17 % | KRW 5.850,00 | KRW 5.890,00 | KRW 5.820,00 | 2,89K |
| 2026-06-15 | KRW 5.840,00 | +0,52 % | KRW 5.820,00 | KRW 5.860,00 | KRW 5.805,00 | 11,97K |
| 2026-06-12 | KRW 5.810,00 | -0,17 % | KRW 5.840,00 | KRW 5.850,00 | KRW 5.800,00 | 6,10K |
| 2026-06-11 | KRW 5.820,00 | 0,00 % | KRW 5.820,00 | KRW 5.820,00 | KRW 5.780,00 | 5,19K |
| 2026-06-10 | KRW 5.820,00 | -0,34 % | KRW 5.840,00 | KRW 5.850,00 | KRW 5.800,00 | 3,15K |
| 2026-06-09 | KRW 5.840,00 | +0,17 % | KRW 5.830,00 | KRW 5.870,00 | KRW 5.810,00 | 3,71K |
| 2026-06-08 | KRW 5.830,00 | -0,68 % | KRW 5.860,00 | KRW 5.950,00 | KRW 5.820,00 | 7,84K |
| 2026-06-05 | KRW 5.870,00 | -0,84 % | KRW 5.930,00 | KRW 5.930,00 | KRW 5.850,00 | 4,17K |
| 2026-06-04 | KRW 5.920,00 | -0,34 % | KRW 5.940,00 | KRW 5.940,00 | KRW 5.900,00 | 8,98K |
| 2026-06-02 | KRW 5.940,00 | 0,00 % | KRW 5.940,00 | KRW 5.980,00 | KRW 5.920,00 | 3,59K |
| 2026-06-01 | KRW 5.940,00 | -0,67 % | KRW 5.930,00 | KRW 5.970,00 | KRW 5.930,00 | 5,57K |
| 2026-05-29 | KRW 5.980,00 | +0,34 % | KRW 5.960,00 | KRW 6.000,00 | KRW 5.930,00 | 14,07K |
| 2026-05-28 | KRW 5.960,00 | -0,67 % | KRW 5.960,00 | KRW 6.010,00 | KRW 5.930,00 | 15,23K |
| 2026-05-27 | KRW 6.000,00 | 0,00 % | KRW 6.000,00 | KRW 6.020,00 | KRW 5.950,00 | 5,97K |
| 2026-05-26 | KRW 6.000,00 | 0,00 % | KRW 5.980,00 | KRW 6.040,00 | KRW 5.950,00 | 3,65K |
| 2026-05-22 | KRW 6.000,00 | +0,33 % | KRW 5.980,00 | KRW 6.010,00 | KRW 5.970,00 | 4,34K |
| 2026-05-21 | KRW 5.980,00 | -0,33 % | KRW 6.000,00 | KRW 6.030,00 | KRW 5.950,00 | 6,25K |