DAEDONG GEAR Co., Ltd. 008830
KRX · Südkorea · Produzierendes Gewerbe
KRW 6.430,00+40,00 (+0,63 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6.430,00 | +0,63 % | KRW 6.390,00 | KRW 6.450,00 | KRW 6.330,00 | 166,13K |
| 2026-10-01 | KRW 6.390,00 | +2,24 % | KRW 6.260,00 | KRW 6.390,00 | KRW 6.200,00 | 220,14K |
| 2026-09-30 | KRW 6.250,00 | -0,16 % | KRW 6.290,00 | KRW 6.370,00 | KRW 6.220,00 | 152,40K |
| 2026-09-29 | KRW 6.260,00 | 0,00 % | KRW 6.210,00 | KRW 6.270,00 | KRW 6.140,00 | 138,43K |
| 2026-09-28 | KRW 6.260,00 | +0,48 % | KRW 6.230,00 | KRW 6.370,00 | KRW 6.100,00 | 197,67K |
| 2026-09-23 | KRW 6.230,00 | -0,48 % | KRW 6.290,00 | KRW 6.330,00 | KRW 6.160,00 | 119,69K |
| 2026-09-22 | KRW 6.260,00 | +0,81 % | KRW 6.270,00 | KRW 6.480,00 | KRW 6.240,00 | 210,67K |
| 2026-09-21 | KRW 6.210,00 | -1,74 % | KRW 6.350,00 | KRW 6.360,00 | KRW 6.170,00 | 164,28K |
| 2026-09-18 | KRW 6.320,00 | +1,12 % | KRW 6.300,00 | KRW 6.370,00 | KRW 6.250,00 | 144,08K |
| 2026-09-17 | KRW 6.250,00 | +2,46 % | KRW 6.160,00 | KRW 6.270,00 | KRW 6.110,00 | 184,87K |
| 2026-09-16 | KRW 6.100,00 | -0,81 % | KRW 6.180,00 | KRW 6.220,00 | KRW 6.040,00 | 151,68K |
| 2026-09-15 | KRW 6.150,00 | +0,82 % | KRW 6.100,00 | KRW 6.590,00 | KRW 6.080,00 | 1,73M |
| 2026-09-14 | KRW 6.100,00 | -4,69 % | KRW 6.330,00 | KRW 6.340,00 | KRW 6.100,00 | 176,56K |
| 2026-09-11 | KRW 6.400,00 | -2,29 % | KRW 6.370,00 | KRW 6.490,00 | KRW 6.320,00 | 128,91K |
| 2026-09-10 | KRW 6.550,00 | -0,15 % | KRW 6.510,00 | KRW 6.590,00 | KRW 6.280,00 | 241,05K |
| 2026-09-09 | KRW 6.560,00 | +2,02 % | KRW 6.440,00 | KRW 6.600,00 | KRW 6.430,00 | 260,43K |
| 2026-09-08 | KRW 6.430,00 | -0,16 % | KRW 6.500,00 | KRW 6.870,00 | KRW 6.430,00 | 553,65K |
| 2026-09-07 | KRW 6.440,00 | +1,90 % | KRW 6.420,00 | KRW 6.560,00 | KRW 6.360,00 | 235,72K |
| 2026-09-04 | KRW 6.320,00 | +1,44 % | KRW 6.270,00 | KRW 6.370,00 | KRW 6.220,00 | 202,52K |
| 2026-09-03 | KRW 6.230,00 | +0,48 % | KRW 6.290,00 | KRW 6.490,00 | KRW 6.120,00 | 398,12K |
| 2026-09-02 | KRW 6.200,00 | -3,88 % | KRW 6.260,00 | KRW 6.400,00 | KRW 6.190,00 | 275,66K |
| 2026-09-01 | KRW 6.450,00 | +0,16 % | KRW 6.430,00 | KRW 6.480,00 | KRW 6.300,00 | 240,67K |
| 2026-08-31 | KRW 6.440,00 | +1,58 % | KRW 6.200,00 | KRW 6.550,00 | KRW 6.130,00 | 319,15K |
| 2026-08-28 | KRW 6.340,00 | +0,48 % | KRW 6.310,00 | KRW 6.450,00 | KRW 6.200,00 | 281,89K |
| 2026-08-27 | KRW 6.310,00 | +3,10 % | KRW 6.070,00 | KRW 6.430,00 | KRW 5.960,00 | 372,21K |
| 2026-08-26 | KRW 6.120,00 | +4,44 % | KRW 6.120,00 | KRW 6.320,00 | KRW 5.910,00 | 650,23K |
| 2026-08-25 | KRW 5.860,00 | +1,38 % | KRW 5.780,00 | KRW 5.950,00 | KRW 5.590,00 | 316,49K |
| 2026-08-24 | KRW 5.780,00 | +0,87 % | KRW 5.730,00 | KRW 5.950,00 | KRW 5.600,00 | 415,83K |
| 2026-08-21 | KRW 5.730,00 | -4,82 % | KRW 5.970,00 | KRW 5.980,00 | KRW 5.710,00 | 326,94K |
| 2026-08-20 | KRW 6.020,00 | 0,00 % | KRW 5.810,00 | KRW 6.170,00 | KRW 5.740,00 | 719,17K |
| 2026-08-19 | KRW 6.020,00 | -6,08 % | KRW 6.210,00 | KRW 6.320,00 | KRW 5.970,00 | 364,57K |
| 2026-08-18 | KRW 6.410,00 | -5,18 % | KRW 6.840,00 | KRW 6.840,00 | KRW 6.340,00 | 499,93K |
| 2026-08-14 | KRW 6.760,00 | +1,81 % | KRW 6.650,00 | KRW 7.040,00 | KRW 6.630,00 | 705,78K |
| 2026-08-13 | KRW 6.640,00 | +3,59 % | KRW 6.420,00 | KRW 7.150,00 | KRW 6.300,00 | 3,05M |
| 2026-08-12 | KRW 6.410,00 | +1,58 % | KRW 6.360,00 | KRW 6.580,00 | KRW 6.220,00 | 578,32K |
| 2026-08-11 | KRW 6.310,00 | +0,16 % | KRW 6.200,00 | KRW 6.530,00 | KRW 6.170,00 | 889,61K |
| 2026-08-10 | KRW 6.300,00 | +7,69 % | KRW 5.850,00 | KRW 7.200,00 | KRW 5.810,00 | 4,17M |
| 2026-08-07 | KRW 5.850,00 | -22,21 % | KRW 5.880,00 | KRW 6.110,00 | KRW 5.710,00 | 2,61M |
| 2026-08-06 | KRW 7.520,00 | -0,13 % | KRW 7.550,00 | KRW 7.720,00 | KRW 7.350,00 | 63,89K |
| 2026-08-05 | KRW 7.530,00 | +0,27 % | KRW 7.600,00 | KRW 7.840,00 | KRW 7.460,00 | 88,22K |
| 2026-08-04 | KRW 7.510,00 | +1,76 % | KRW 7.300,00 | KRW 7.550,00 | KRW 7.270,00 | 70,27K |
| 2026-08-03 | KRW 7.380,00 | +5,43 % | KRW 7.000,00 | KRW 8.330,00 | KRW 7.000,00 | 129,57K |
| 2026-07-31 | KRW 7.000,00 | +13,61 % | KRW 6.207,69 | KRW 7.046,15 | KRW 6.146,15 | 139,20K |
| 2026-07-30 | KRW 6.161,54 | +4,84 % | KRW 5.453,85 | KRW 6.315,38 | KRW 5.453,85 | 109,69K |
| 2026-07-29 | KRW 5.876,92 | -6,72 % | KRW 6.276,92 | KRW 6.584,62 | KRW 5.546,15 | 123,39K |
| 2026-07-28 | KRW 6.300,00 | -8,70 % | KRW 6.707,69 | KRW 6.730,77 | KRW 6.253,85 | 100,21K |
| 2026-07-27 | KRW 6.900,00 | -0,88 % | KRW 6.961,54 | KRW 7.107,69 | KRW 6.815,38 | 28,53K |
| 2026-07-24 | KRW 6.961,54 | -2,69 % | KRW 7.084,62 | KRW 7.230,77 | KRW 6.846,15 | 50,83K |
| 2026-07-23 | KRW 7.153,85 | +5,44 % | KRW 6.746,15 | KRW 7.161,54 | KRW 6.515,38 | 61,21K |
| 2026-07-22 | KRW 6.784,62 | +3,28 % | KRW 6.630,77 | KRW 7.015,38 | KRW 6.630,77 | 95,87K |
| 2026-07-21 | KRW 6.569,23 | +3,02 % | KRW 6.346,15 | KRW 6.576,92 | KRW 6.146,15 | 137,31K |
| 2026-07-20 | KRW 6.376,92 | -7,89 % | KRW 6.653,85 | KRW 6.815,38 | KRW 6.307,69 | 95,86K |
| 2026-07-16 | KRW 6.923,08 | -3,02 % | KRW 7.000,00 | KRW 7.215,38 | KRW 6.838,46 | 110,21K |
| 2026-07-15 | KRW 7.138,46 | -0,22 % | KRW 7.153,85 | KRW 7.376,92 | KRW 6.969,23 | 238,54K |
| 2026-07-14 | KRW 7.153,85 | -4,02 % | KRW 7.307,69 | KRW 7.453,85 | KRW 7.007,69 | 83,28K |
| 2026-07-13 | KRW 7.453,85 | -6,74 % | KRW 8.076,92 | KRW 8.176,92 | KRW 7.400,00 | 86,55K |
| 2026-07-10 | KRW 7.992,31 | +3,59 % | KRW 7.576,92 | KRW 8.138,46 | KRW 7.576,92 | 59,26K |
| 2026-07-09 | KRW 7.715,38 | +3,83 % | KRW 7.438,46 | KRW 8.015,38 | KRW 7.353,85 | 120,58K |
| 2026-07-08 | KRW 7.430,77 | -3,50 % | KRW 7.492,31 | KRW 7.876,92 | KRW 7.392,31 | 73,34K |
| 2026-07-07 | KRW 7.700,00 | -1,38 % | KRW 7.653,85 | KRW 8.107,69 | KRW 7.530,77 | 115,51K |
| 2026-07-06 | KRW 7.807,69 | -1,46 % | KRW 7.938,46 | KRW 8.192,31 | KRW 7.615,38 | 57,28K |
| 2026-07-03 | KRW 7.923,08 | +4,57 % | KRW 7.546,15 | KRW 7.923,08 | KRW 7.300,00 | 75,99K |
| 2026-07-02 | KRW 7.576,92 | -5,47 % | KRW 7.784,62 | KRW 8.284,62 | KRW 7.538,46 | 111,33K |
| 2026-07-01 | KRW 8.015,38 | +1,07 % | KRW 7.861,54 | KRW 8.161,54 | KRW 7.846,15 | 46,61K |
| 2026-06-30 | KRW 7.930,77 | -5,33 % | KRW 8.300,00 | KRW 8.369,23 | KRW 7.930,77 | 52,50K |
| 2026-06-29 | KRW 8.376,92 | +9,01 % | KRW 7.400,00 | KRW 8.384,62 | KRW 7.400,00 | 85,85K |
| 2026-06-26 | KRW 7.684,62 | -6,29 % | KRW 8.000,00 | KRW 8.176,92 | KRW 7.346,15 | 129,97K |
| 2026-06-25 | KRW 8.200,00 | -3,18 % | KRW 8.430,77 | KRW 8.730,77 | KRW 8.076,92 | 74,26K |
| 2026-06-24 | KRW 8.469,23 | -1,43 % | KRW 8.600,00 | KRW 8.923,08 | KRW 8.376,92 | 89,37K |
| 2026-06-23 | KRW 8.592,31 | -6,99 % | KRW 9.046,15 | KRW 9.307,69 | KRW 8.584,62 | 143,28K |
| 2026-06-22 | KRW 9.238,46 | -7,47 % | KRW 9.523,08 | KRW 9.769,23 | KRW 9.230,77 | 189,39K |
| 2026-06-19 | KRW 9.984,62 | +0,70 % | KRW 9.692,31 | KRW 12.584,62 | KRW 8.930,77 | 924,50K |
| 2026-06-18 | KRW 9.915,38 | -5,29 % | KRW 10.369,23 | KRW 10.469,23 | KRW 9.838,46 | 75,65K |
| 2026-06-17 | KRW 10.469,23 | -0,44 % | KRW 10.615,38 | KRW 11.038,46 | KRW 10.346,15 | 127,51K |
| 2026-06-16 | KRW 10.515,38 | -2,70 % | KRW 10.923,08 | KRW 11.107,69 | KRW 10.446,15 | 109,73K |
| 2026-06-15 | KRW 10.807,69 | +1,44 % | KRW 11.338,46 | KRW 11.538,46 | KRW 10.738,46 | 135,88K |
| 2026-06-12 | KRW 10.653,85 | +6,70 % | KRW 10.538,46 | KRW 11.015,38 | KRW 10.400,00 | 94,52K |
| 2026-06-11 | KRW 9.984,62 | +3,00 % | KRW 10.392,31 | KRW 10.907,69 | KRW 9.415,38 | 180,00K |
| 2026-06-10 | KRW 9.693,87 | +8,79 % | KRW 8.784,88 | KRW 9.867,29 | KRW 8.784,88 | 5,25K |
| 2026-06-09 | KRW 8.910,46 | +8,60 % | KRW 8.228,72 | KRW 9.167,61 | KRW 8.228,72 | 142,37K |
| 2026-06-08 | KRW 8.204,80 | -7,36 % | KRW 8.378,23 | KRW 8.581,55 | KRW 8.139,02 | 180,95K |
| 2026-06-05 | KRW 8.856,64 | -6,44 % | KRW 9.466,62 | KRW 9.508,48 | KRW 8.521,75 | 191,86K |
| 2026-06-04 | KRW 9.466,62 | +1,74 % | KRW 9.305,16 | KRW 9.652,01 | KRW 9.119,77 | 107,62K |
| 2026-06-02 | KRW 9.305,16 | -3,83 % | KRW 9.538,38 | KRW 9.663,97 | KRW 9.215,45 | 154,19K |
| 2026-06-01 | KRW 9.675,93 | -3,17 % | KRW 9.909,15 | KRW 9.909,15 | KRW 9.335,06 | 131,31K |
| 2026-05-29 | KRW 9.992,88 | +0,91 % | KRW 9.909,15 | KRW 10.154,34 | KRW 9.508,48 | 162,19K |
| 2026-05-28 | KRW 9.903,17 | -4,83 % | KRW 10.423,45 | KRW 10.495,21 | KRW 9.663,97 | 220,67K |
| 2026-05-27 | KRW 10.405,51 | -3,71 % | KRW 10.806,18 | KRW 10.973,63 | KRW 10.375,61 | 166,33K |
| 2026-05-26 | KRW 10.806,18 | -2,90 % | KRW 11.254,69 | KRW 11.416,16 | KRW 10.794,22 | 144,32K |
| 2026-05-22 | KRW 11.129,11 | +3,68 % | KRW 11.027,45 | KRW 11.182,93 | KRW 10.836,08 | 140,86K |