Daiyang Metal Co., Ltd. 009190
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 617,00-68,00 (-9,93 %)
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 617,00 | -9,93 % | KRW 693,00 | KRW 725,00 | KRW 603,00 | 1,92M |
| 2026-10-01 | KRW 685,00 | -14,38 % | KRW 792,00 | KRW 800,00 | KRW 574,00 | 3,80M |
| 2026-09-30 | KRW 800,00 | +12,52 % | KRW 718,00 | KRW 820,00 | KRW 678,00 | 1,75M |
| 2026-09-29 | KRW 711,00 | -20,11 % | KRW 895,00 | KRW 899,00 | KRW 701,00 | 1,88M |
| 2026-09-28 | KRW 890,00 | -7,77 % | KRW 963,00 | KRW 965,00 | KRW 861,00 | 1,08M |
| 2026-09-23 | KRW 965,00 | -14,68 % | KRW 987,00 | KRW 1.047,00 | KRW 802,00 | 3,66M |
| 2026-09-22 | KRW 1.131,00 | 0,00 % | KRW 1.131,00 | KRW 1.131,00 | KRW 1.131,00 | 0 |
| 2026-09-21 | KRW 1.131,00 | -1,22 % | KRW 1.136,00 | KRW 1.193,00 | KRW 1.123,00 | 431,19K |
| 2026-09-18 | KRW 1.145,00 | +6,12 % | KRW 1.100,00 | KRW 1.155,00 | KRW 1.078,00 | 329,71K |
| 2026-09-17 | KRW 1.079,00 | +0,84 % | KRW 1.071,00 | KRW 1.290,00 | KRW 1.071,00 | 1,07M |
| 2026-09-16 | KRW 1.070,00 | -5,73 % | KRW 1.127,00 | KRW 1.134,00 | KRW 1.068,00 | 342,65K |
| 2026-09-15 | KRW 1.135,00 | +0,44 % | KRW 1.140,00 | KRW 1.151,00 | KRW 1.100,00 | 243,96K |
| 2026-09-14 | KRW 1.130,00 | -9,60 % | KRW 1.250,00 | KRW 1.253,00 | KRW 1.123,00 | 562,05K |
| 2026-09-11 | KRW 1.250,00 | -0,64 % | KRW 1.258,00 | KRW 1.265,00 | KRW 1.194,00 | 461,48K |
| 2026-09-10 | KRW 1.258,00 | -5,20 % | KRW 1.328,00 | KRW 1.333,00 | KRW 1.247,00 | 372,15K |
| 2026-09-09 | KRW 1.327,00 | +2,16 % | KRW 1.283,00 | KRW 1.372,00 | KRW 1.275,00 | 421,13K |
| 2026-09-08 | KRW 1.299,00 | +0,39 % | KRW 1.296,00 | KRW 1.353,00 | KRW 1.285,00 | 266,52K |
| 2026-09-07 | KRW 1.294,00 | -0,99 % | KRW 1.314,00 | KRW 1.375,00 | KRW 1.240,00 | 819,91K |
| 2026-09-04 | KRW 1.307,00 | +0,46 % | KRW 1.301,00 | KRW 1.335,00 | KRW 1.281,00 | 174,45K |
| 2026-09-03 | KRW 1.301,00 | -1,06 % | KRW 1.313,00 | KRW 1.320,00 | KRW 1.250,00 | 350,91K |
| 2026-09-02 | KRW 1.315,00 | -4,01 % | KRW 1.371,00 | KRW 1.376,00 | KRW 1.299,00 | 717,96K |
| 2026-09-01 | KRW 1.370,00 | -3,93 % | KRW 1.426,00 | KRW 1.429,00 | KRW 1.348,00 | 290,64K |
| 2026-08-31 | KRW 1.426,00 | -4,74 % | KRW 1.497,00 | KRW 1.497,00 | KRW 1.395,00 | 196,21K |
| 2026-08-28 | KRW 1.497,00 | -1,58 % | KRW 1.521,00 | KRW 1.530,00 | KRW 1.480,00 | 141,88K |
| 2026-08-27 | KRW 1.521,00 | +8,49 % | KRW 1.404,00 | KRW 1.650,00 | KRW 1.400,00 | 597,25K |
| 2026-08-26 | KRW 1.402,00 | -4,23 % | KRW 1.545,00 | KRW 1.545,00 | KRW 1.391,00 | 259,92K |
| 2026-08-25 | KRW 1.464,00 | +2,02 % | KRW 1.434,00 | KRW 1.480,00 | KRW 1.329,00 | 284,33K |
| 2026-08-24 | KRW 1.435,00 | -4,46 % | KRW 1.515,00 | KRW 1.575,00 | KRW 1.411,00 | 355,56K |
| 2026-08-21 | KRW 1.502,00 | -8,47 % | KRW 1.641,00 | KRW 1.642,00 | KRW 1.492,00 | 861,31K |
| 2026-08-20 | KRW 1.641,00 | -2,90 % | KRW 1.690,00 | KRW 1.730,00 | KRW 1.610,00 | 100,46K |
| 2026-08-19 | KRW 1.690,00 | -1,80 % | KRW 1.704,00 | KRW 1.738,00 | KRW 1.659,00 | 125,75K |
| 2026-08-18 | KRW 1.721,00 | -1,43 % | KRW 1.751,00 | KRW 1.755,00 | KRW 1.694,00 | 124,71K |
| 2026-08-14 | KRW 1.746,00 | -7,62 % | KRW 1.879,00 | KRW 1.885,00 | KRW 1.735,00 | 344,43K |
| 2026-08-13 | KRW 1.890,00 | +3,11 % | KRW 1.886,00 | KRW 1.915,00 | KRW 1.725,00 | 363,03K |
| 2026-08-12 | KRW 1.833,00 | +2,98 % | KRW 1.781,00 | KRW 1.860,00 | KRW 1.764,00 | 178,32K |
| 2026-08-11 | KRW 1.780,00 | -1,28 % | KRW 1.803,00 | KRW 1.819,00 | KRW 1.741,00 | 193,18K |
| 2026-08-10 | KRW 1.803,00 | +1,29 % | KRW 1.780,00 | KRW 1.817,00 | KRW 1.753,00 | 229,49K |
| 2026-08-07 | KRW 1.780,00 | +2,48 % | KRW 1.758,00 | KRW 1.877,00 | KRW 1.704,00 | 338,37K |
| 2026-08-06 | KRW 1.737,00 | -0,91 % | KRW 1.753,00 | KRW 1.770,00 | KRW 1.690,00 | 193,43K |
| 2026-08-05 | KRW 1.753,00 | +0,92 % | KRW 1.740,00 | KRW 1.840,00 | KRW 1.700,00 | 360,16K |
| 2026-08-04 | KRW 1.737,00 | +14,28 % | KRW 1.524,00 | KRW 1.790,00 | KRW 1.524,00 | 776,77K |
| 2026-08-03 | KRW 1.520,00 | +0,73 % | KRW 1.554,00 | KRW 1.709,00 | KRW 1.502,00 | 485,33K |
| 2026-07-31 | KRW 1.509,00 | +3,07 % | KRW 1.514,00 | KRW 1.612,00 | KRW 1.466,00 | 568,77K |
| 2026-07-30 | KRW 1.464,00 | -2,40 % | KRW 1.367,00 | KRW 1.528,00 | KRW 1.357,00 | 845,77K |
| 2026-07-29 | KRW 1.500,00 | -9,64 % | KRW 1.660,00 | KRW 1.708,00 | KRW 1.445,00 | 549,97K |
| 2026-07-28 | KRW 1.660,00 | -2,75 % | KRW 1.707,00 | KRW 1.712,00 | KRW 1.623,00 | 202,87K |
| 2026-07-27 | KRW 1.707,00 | -2,01 % | KRW 1.742,00 | KRW 1.780,00 | KRW 1.644,00 | 290,94K |
| 2026-07-24 | KRW 1.742,00 | -3,70 % | KRW 1.809,00 | KRW 1.809,00 | KRW 1.742,00 | 177,10K |
| 2026-07-23 | KRW 1.809,00 | +1,52 % | KRW 1.783,00 | KRW 1.840,00 | KRW 1.773,00 | 152,57K |
| 2026-07-22 | KRW 1.782,00 | +2,83 % | KRW 1.733,00 | KRW 1.848,00 | KRW 1.733,00 | 207,78K |
| 2026-07-21 | KRW 1.733,00 | -1,53 % | KRW 1.760,00 | KRW 1.890,00 | KRW 1.655,00 | 262,86K |
| 2026-07-20 | KRW 1.760,00 | -6,23 % | KRW 1.788,00 | KRW 1.873,00 | KRW 1.740,00 | 274,07K |
| 2026-07-16 | KRW 1.877,00 | -2,19 % | KRW 1.910,00 | KRW 1.910,00 | KRW 1.820,00 | 274,32K |
| 2026-07-15 | KRW 1.919,00 | -0,05 % | KRW 1.919,00 | KRW 1.965,00 | KRW 1.854,00 | 305,99K |
| 2026-07-14 | KRW 1.920,00 | -5,65 % | KRW 2.035,00 | KRW 2.035,00 | KRW 1.882,00 | 548,31K |
| 2026-07-13 | KRW 2.035,00 | -7,29 % | KRW 2.220,00 | KRW 2.320,00 | KRW 2.005,00 | 891,24K |
| 2026-07-10 | KRW 2.195,00 | +4,52 % | KRW 2.100,00 | KRW 2.250,00 | KRW 2.085,00 | 1,08M |
| 2026-07-09 | KRW 2.100,00 | +0,48 % | KRW 2.110,00 | KRW 2.200,00 | KRW 2.065,00 | 992,46K |
| 2026-07-08 | KRW 2.090,00 | -0,24 % | KRW 2.150,00 | KRW 2.205,00 | KRW 1.950,00 | 937,90K |
| 2026-07-07 | KRW 2.095,00 | +2,44 % | KRW 2.050,00 | KRW 2.210,00 | KRW 1.974,00 | 1,04M |
| 2026-07-06 | KRW 2.045,00 | +12,18 % | KRW 1.865,00 | KRW 2.180,00 | KRW 1.861,00 | 2,45M |
| 2026-07-03 | KRW 1.823,00 | +9,89 % | KRW 1.665,00 | KRW 1.940,00 | KRW 1.591,00 | 1,29M |
| 2026-07-02 | KRW 1.659,00 | -5,04 % | KRW 1.747,00 | KRW 1.747,00 | KRW 1.637,00 | 408,17K |
| 2026-07-01 | KRW 1.747,00 | -4,01 % | KRW 1.820,00 | KRW 1.837,00 | KRW 1.701,00 | 181,50K |
| 2026-06-30 | KRW 1.820,00 | -0,33 % | KRW 1.818,00 | KRW 1.979,00 | KRW 1.790,00 | 218,72K |
| 2026-06-29 | KRW 1.826,00 | -0,81 % | KRW 1.841,00 | KRW 1.973,00 | KRW 1.810,00 | 226,19K |
| 2026-06-26 | KRW 1.841,00 | -3,61 % | KRW 1.854,00 | KRW 1.908,00 | KRW 1.683,00 | 635,63K |
| 2026-06-25 | KRW 1.910,00 | -0,62 % | KRW 1.922,00 | KRW 1.980,00 | KRW 1.850,00 | 522,85K |
| 2026-06-24 | KRW 1.922,00 | -2,68 % | KRW 1.925,00 | KRW 1.975,00 | KRW 1.880,00 | 386,80K |
| 2026-06-23 | KRW 1.975,00 | -4,36 % | KRW 2.060,00 | KRW 2.100,00 | KRW 1.901,00 | 699,95K |
| 2026-06-22 | KRW 2.065,00 | +12,41 % | KRW 1.839,00 | KRW 2.105,00 | KRW 1.837,00 | 1,84M |
| 2026-06-19 | KRW 1.837,00 | +0,88 % | KRW 1.821,00 | KRW 1.910,00 | KRW 1.780,00 | 273,33K |
| 2026-06-18 | KRW 1.821,00 | +0,72 % | KRW 1.803,00 | KRW 1.915,00 | KRW 1.700,00 | 728,59K |
| 2026-06-17 | KRW 1.808,00 | -5,09 % | KRW 1.905,00 | KRW 1.963,00 | KRW 1.800,00 | 245,01K |
| 2026-06-16 | KRW 1.905,00 | 0,00 % | KRW 1.962,00 | KRW 1.962,00 | KRW 1.868,00 | 231,65K |
| 2026-06-15 | KRW 1.905,00 | +0,05 % | KRW 1.961,00 | KRW 2.025,00 | KRW 1.879,00 | 612,84K |
| 2026-06-12 | KRW 1.904,00 | +1,55 % | KRW 1.875,00 | KRW 1.994,00 | KRW 1.758,00 | 552,27K |
| 2026-06-11 | KRW 1.875,00 | -2,95 % | KRW 1.950,00 | KRW 1.950,00 | KRW 1.690,00 | 530,77K |
| 2026-06-10 | KRW 1.932,00 | -7,12 % | KRW 2.075,00 | KRW 2.140,00 | KRW 1.870,00 | 54 |
| 2026-06-09 | KRW 2.080,00 | -5,45 % | KRW 2.265,00 | KRW 2.265,00 | KRW 1.885,00 | 1,83M |
| 2026-06-08 | KRW 2.200,00 | -0,23 % | KRW 2.105,00 | KRW 2.280,00 | KRW 2.090,00 | 928,66K |
| 2026-06-05 | KRW 2.205,00 | -0,45 % | KRW 2.300,00 | KRW 2.300,00 | KRW 2.135,00 | 582,80K |
| 2026-06-04 | KRW 2.215,00 | +2,55 % | KRW 2.170,00 | KRW 2.320,00 | KRW 2.150,00 | 1,23M |
| 2026-06-02 | KRW 2.160,00 | -2,48 % | KRW 2.230,00 | KRW 2.450,00 | KRW 2.120,00 | 1,05M |
| 2026-06-01 | KRW 2.215,00 | -4,32 % | KRW 2.405,00 | KRW 2.545,00 | KRW 2.005,00 | 3,41M |
| 2026-05-29 | KRW 2.315,00 | +15,17 % | KRW 2.015,00 | KRW 2.470,00 | KRW 2.015,00 | 6,30M |
| 2026-05-28 | KRW 2.010,00 | -3,37 % | KRW 2.000,00 | KRW 2.045,00 | KRW 1.805,00 | 2,50M |
| 2026-05-27 | KRW 2.080,00 | +15,56 % | KRW 1.805,00 | KRW 2.240,00 | KRW 1.737,00 | 7,54M |
| 2026-05-26 | KRW 1.800,00 | +16,13 % | KRW 1.590,00 | KRW 1.800,00 | KRW 1.590,00 | 5,20M |
| 2026-05-22 | KRW 1.550,00 | +21,95 % | KRW 1.271,00 | KRW 1.550,00 | KRW 1.271,00 | 853,69K |