DAEWON CO., LTD. 007680
KRX · Südkorea · Industriedienstleistungen
KRW 3.040,00+15,00 (+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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 3.025,00 | -2,58 % | KRW 3.090,00 | KRW 3.245,00 | KRW 2.870,00 | 40,29K |
| 2026-09-30 | KRW 3.105,00 | -0,64 % | KRW 3.125,00 | KRW 3.150,00 | KRW 3.095,00 | 10,71K |
| 2026-09-29 | KRW 3.125,00 | -2,80 % | KRW 3.190,00 | KRW 3.245,00 | KRW 3.125,00 | 8,90K |
| 2026-09-28 | KRW 3.215,00 | -0,31 % | KRW 3.185,00 | KRW 3.320,00 | KRW 3.180,00 | 8,31K |
| 2026-09-23 | KRW 3.225,00 | -0,92 % | KRW 3.240,00 | KRW 3.260,00 | KRW 3.210,00 | 697 |
| 2026-09-22 | KRW 3.255,00 | +0,93 % | KRW 3.280,00 | KRW 3.280,00 | KRW 3.240,00 | 1,27K |
| 2026-09-21 | KRW 3.225,00 | +0,78 % | KRW 3.200,00 | KRW 3.260,00 | KRW 3.200,00 | 3,51K |
| 2026-09-18 | KRW 3.200,00 | -0,78 % | KRW 3.205,00 | KRW 3.260,00 | KRW 3.200,00 | 6,66K |
| 2026-09-17 | KRW 3.225,00 | -1,83 % | KRW 3.280,00 | KRW 3.300,00 | KRW 3.220,00 | 10,54K |
| 2026-09-16 | KRW 3.285,00 | -0,76 % | KRW 3.310,00 | KRW 3.330,00 | KRW 3.285,00 | 2,68K |
| 2026-09-15 | KRW 3.310,00 | -0,30 % | KRW 3.335,00 | KRW 3.340,00 | KRW 3.305,00 | 836 |
| 2026-09-14 | KRW 3.320,00 | +0,30 % | KRW 3.300,00 | KRW 3.390,00 | KRW 3.300,00 | 4,01K |
| 2026-09-11 | KRW 3.310,00 | -3,07 % | KRW 3.415,00 | KRW 3.415,00 | KRW 3.280,00 | 5,61K |
| 2026-09-10 | KRW 3.415,00 | +1,79 % | KRW 3.330,00 | KRW 3.485,00 | KRW 3.285,00 | 5,38K |
| 2026-09-09 | KRW 3.355,00 | +1,51 % | KRW 3.300,00 | KRW 3.400,00 | KRW 3.300,00 | 4,43K |
| 2026-09-08 | KRW 3.305,00 | -1,78 % | KRW 3.375,00 | KRW 3.445,00 | KRW 3.305,00 | 7,18K |
| 2026-09-07 | KRW 3.365,00 | 0,00 % | KRW 3.365,00 | KRW 3.445,00 | KRW 3.345,00 | 7,77K |
| 2026-09-04 | KRW 3.365,00 | +0,15 % | KRW 3.360,00 | KRW 3.400,00 | KRW 3.345,00 | 5,71K |
| 2026-09-03 | KRW 3.360,00 | -2,61 % | KRW 3.505,00 | KRW 3.505,00 | KRW 3.340,00 | 15,28K |
| 2026-09-02 | KRW 3.450,00 | +0,58 % | KRW 3.345,00 | KRW 3.495,00 | KRW 3.325,00 | 13,57K |
| 2026-09-01 | KRW 3.430,00 | -1,01 % | KRW 3.540,00 | KRW 3.540,00 | KRW 3.300,00 | 8,22K |
| 2026-08-31 | KRW 3.465,00 | +4,84 % | KRW 3.330,00 | KRW 3.480,00 | KRW 3.280,00 | 4,46K |
| 2026-08-28 | KRW 3.305,00 | -0,15 % | KRW 3.305,00 | KRW 3.350,00 | KRW 3.300,00 | 5,11K |
| 2026-08-27 | KRW 3.310,00 | +0,30 % | KRW 3.290,00 | KRW 3.350,00 | KRW 3.290,00 | 3,74K |
| 2026-08-26 | KRW 3.300,00 | +0,61 % | KRW 3.280,00 | KRW 3.320,00 | KRW 3.265,00 | 3,70K |
| 2026-08-25 | KRW 3.280,00 | -0,61 % | KRW 3.280,00 | KRW 3.325,00 | KRW 3.250,00 | 1,80K |
| 2026-08-24 | KRW 3.300,00 | +0,15 % | KRW 3.300,00 | KRW 3.340,00 | KRW 3.255,00 | 9,05K |
| 2026-08-21 | KRW 3.295,00 | -4,77 % | KRW 3.555,00 | KRW 3.555,00 | KRW 3.295,00 | 21,91K |
| 2026-08-20 | KRW 3.460,00 | -4,55 % | KRW 3.625,00 | KRW 3.725,00 | KRW 3.420,00 | 70,58K |
| 2026-08-19 | KRW 3.625,00 | +3,28 % | KRW 3.500,00 | KRW 3.650,00 | KRW 3.465,00 | 10,28K |
| 2026-08-18 | KRW 3.510,00 | +1,01 % | KRW 3.475,00 | KRW 3.690,00 | KRW 3.470,00 | 29,67K |
| 2026-08-14 | KRW 3.475,00 | +0,14 % | KRW 3.500,00 | KRW 3.695,00 | KRW 3.470,00 | 13,78K |
| 2026-08-13 | KRW 3.470,00 | -1,84 % | KRW 3.575,00 | KRW 3.630,00 | KRW 3.465,00 | 6,92K |
| 2026-08-12 | KRW 3.535,00 | +2,17 % | KRW 3.465,00 | KRW 3.635,00 | KRW 3.465,00 | 7,98K |
| 2026-08-11 | KRW 3.460,00 | +1,02 % | KRW 3.425,00 | KRW 3.655,00 | KRW 3.425,00 | 21,45K |
| 2026-08-10 | KRW 3.425,00 | +0,74 % | KRW 3.400,00 | KRW 3.500,00 | KRW 3.400,00 | 8,52K |
| 2026-08-07 | KRW 3.400,00 | +0,74 % | KRW 3.375,00 | KRW 3.475,00 | KRW 3.375,00 | 7,72K |
| 2026-08-06 | KRW 3.375,00 | -2,46 % | KRW 3.485,00 | KRW 3.590,00 | KRW 3.330,00 | 18,78K |
| 2026-08-05 | KRW 3.460,00 | +1,62 % | KRW 3.410,00 | KRW 3.595,00 | KRW 3.410,00 | 14,78K |
| 2026-08-04 | KRW 3.405,00 | +1,79 % | KRW 3.360,00 | KRW 3.415,00 | KRW 3.345,00 | 7,51K |
| 2026-08-03 | KRW 3.345,00 | +1,06 % | KRW 3.315,00 | KRW 3.410,00 | KRW 3.315,00 | 8,97K |
| 2026-07-31 | KRW 3.310,00 | +1,07 % | KRW 3.330,00 | KRW 3.445,00 | KRW 3.275,00 | 17,73K |
| 2026-07-30 | KRW 3.275,00 | -3,96 % | KRW 3.450,00 | KRW 3.450,00 | KRW 3.215,00 | 39,79K |
| 2026-07-29 | KRW 3.410,00 | +2,71 % | KRW 3.295,00 | KRW 3.430,00 | KRW 3.125,00 | 51,49K |
| 2026-07-28 | KRW 3.320,00 | 0,00 % | KRW 3.320,00 | KRW 3.620,00 | KRW 3.165,00 | 59,46K |
| 2026-07-27 | KRW 3.320,00 | -1,34 % | KRW 3.375,00 | KRW 3.380,00 | KRW 3.260,00 | 29,91K |
| 2026-07-24 | KRW 3.365,00 | -0,30 % | KRW 3.370,00 | KRW 3.440,00 | KRW 3.350,00 | 15,20K |
| 2026-07-23 | KRW 3.375,00 | +1,05 % | KRW 3.350,00 | KRW 3.400,00 | KRW 3.320,00 | 16,55K |
| 2026-07-22 | KRW 3.340,00 | -3,19 % | KRW 3.365,00 | KRW 3.570,00 | KRW 3.335,00 | 58,75K |
| 2026-07-21 | KRW 3.450,00 | +3,29 % | KRW 3.315,00 | KRW 3.450,00 | KRW 3.250,00 | 43,22K |
| 2026-07-20 | KRW 3.340,00 | -4,43 % | KRW 3.420,00 | KRW 3.585,00 | KRW 3.305,00 | 36,22K |
| 2026-07-16 | KRW 3.495,00 | -2,24 % | KRW 3.570,00 | KRW 3.765,00 | KRW 3.495,00 | 48,79K |
| 2026-07-15 | KRW 3.575,00 | -2,99 % | KRW 3.685,00 | KRW 3.875,00 | KRW 3.555,00 | 62,92K |
| 2026-07-14 | KRW 3.685,00 | -5,87 % | KRW 3.900,00 | KRW 3.930,00 | KRW 3.575,00 | 138,05K |
| 2026-07-13 | KRW 3.915,00 | -9,27 % | KRW 4.250,00 | KRW 4.265,00 | KRW 3.800,00 | 153,95K |
| 2026-07-10 | KRW 4.315,00 | +2,62 % | KRW 4.220,00 | KRW 4.390,00 | KRW 4.100,00 | 159,01K |
| 2026-07-09 | KRW 4.205,00 | -7,48 % | KRW 4.405,00 | KRW 4.575,00 | KRW 4.075,00 | 359,47K |
| 2026-07-08 | KRW 4.545,00 | -6,48 % | KRW 4.800,00 | KRW 5.270,00 | KRW 4.400,00 | 614,92K |
| 2026-07-07 | KRW 4.860,00 | -4,71 % | KRW 5.350,00 | KRW 6.110,00 | KRW 4.515,00 | 1,24M |
| 2026-07-06 | KRW 5.100,00 | +29,77 % | KRW 4.280,00 | KRW 5.100,00 | KRW 4.200,00 | 291,99K |
| 2026-07-03 | KRW 3.930,00 | -2,84 % | KRW 4.025,00 | KRW 5.240,00 | KRW 3.635,00 | 1,67M |
| 2026-07-02 | KRW 4.045,00 | +11,59 % | KRW 3.655,00 | KRW 4.710,00 | KRW 3.530,00 | 393,73K |
| 2026-07-01 | KRW 3.625,00 | +2,40 % | KRW 3.575,00 | KRW 3.635,00 | KRW 3.520,00 | 7,94K |
| 2026-06-30 | KRW 3.540,00 | -1,80 % | KRW 3.575,00 | KRW 3.645,00 | KRW 3.530,00 | 7,81K |
| 2026-06-29 | KRW 3.605,00 | -2,17 % | KRW 3.685,00 | KRW 3.935,00 | KRW 3.560,00 | 33,51K |
| 2026-06-26 | KRW 3.685,00 | +5,59 % | KRW 3.530,00 | KRW 3.685,00 | KRW 3.300,00 | 24,77K |
| 2026-06-25 | KRW 3.490,00 | -3,46 % | KRW 3.625,00 | KRW 3.730,00 | KRW 3.490,00 | 27,18K |
| 2026-06-24 | KRW 3.615,00 | +3,29 % | KRW 3.500,00 | KRW 3.680,00 | KRW 3.370,00 | 15,49K |
| 2026-06-23 | KRW 3.500,00 | -7,89 % | KRW 3.645,00 | KRW 3.645,00 | KRW 3.400,00 | 12,37K |
| 2026-06-22 | KRW 3.800,00 | +4,97 % | KRW 3.775,00 | KRW 3.850,00 | KRW 3.550,00 | 15,89K |
| 2026-06-19 | KRW 3.620,00 | -0,14 % | KRW 3.685,00 | KRW 3.950,00 | KRW 3.565,00 | 39,50K |
| 2026-06-18 | KRW 3.625,00 | -2,42 % | KRW 3.715,00 | KRW 3.920,00 | KRW 3.620,00 | 15,48K |
| 2026-06-17 | KRW 3.715,00 | -1,20 % | KRW 3.750,00 | KRW 3.955,00 | KRW 3.715,00 | 11,84K |
| 2026-06-16 | KRW 3.760,00 | -0,40 % | KRW 3.745,00 | KRW 3.820,00 | KRW 3.745,00 | 4,06K |
| 2026-06-15 | KRW 3.775,00 | -0,79 % | KRW 3.815,00 | KRW 3.870,00 | KRW 3.775,00 | 6,12K |
| 2026-06-12 | KRW 3.805,00 | +0,79 % | KRW 3.815,00 | KRW 3.840,00 | KRW 3.750,00 | 3,43K |
| 2026-06-11 | KRW 3.775,00 | -5,74 % | KRW 3.920,00 | KRW 3.965,00 | KRW 3.755,00 | 11,50K |
| 2026-06-10 | KRW 4.005,00 | -0,74 % | KRW 3.990,00 | KRW 4.130,00 | KRW 3.760,00 | 27,51K |
| 2026-06-09 | KRW 4.035,00 | +6,32 % | KRW 3.800,00 | KRW 4.035,00 | KRW 3.590,00 | 28,68K |
| 2026-06-08 | KRW 3.795,00 | +4,83 % | KRW 3.610,00 | KRW 3.855,00 | KRW 3.445,00 | 16,37K |
| 2026-06-05 | KRW 3.620,00 | +1,97 % | KRW 3.595,00 | KRW 3.800,00 | KRW 3.510,00 | 26,59K |
| 2026-06-04 | KRW 3.550,00 | -2,87 % | KRW 3.655,00 | KRW 3.780,00 | KRW 3.550,00 | 12,84K |
| 2026-06-02 | KRW 3.655,00 | -6,28 % | KRW 3.900,00 | KRW 3.980,00 | KRW 3.620,00 | 38,59K |
| 2026-06-01 | KRW 3.900,00 | +2,23 % | KRW 3.780,00 | KRW 4.000,00 | KRW 3.715,00 | 29,18K |
| 2026-05-29 | KRW 3.815,00 | -2,30 % | KRW 3.905,00 | KRW 4.105,00 | KRW 3.705,00 | 34,91K |
| 2026-05-28 | KRW 3.905,00 | -2,01 % | KRW 3.985,00 | KRW 4.135,00 | KRW 3.860,00 | 40,51K |
| 2026-05-27 | KRW 3.985,00 | -0,62 % | KRW 4.010,00 | KRW 4.020,00 | KRW 3.985,00 | 10,44K |
| 2026-05-26 | KRW 4.010,00 | -0,50 % | KRW 4.035,00 | KRW 4.075,00 | KRW 4.000,00 | 5,07K |
| 2026-05-22 | KRW 4.030,00 | +1,00 % | KRW 3.990,00 | KRW 4.050,00 | KRW 3.970,00 | 11,75K |
| 2026-05-21 | KRW 3.990,00 | +0,50 % | KRW 3.980,00 | KRW 4.150,00 | KRW 3.980,00 | 5,50K |