IS Dongseo Co., Ltd. 010780
KRX · Südkorea · Industriedienstleistungen
KRW 14.930,00+320,00 (+2,19 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 14.610,00 | -0,14 % | KRW 14.720,00 | KRW 14.830,00 | KRW 14.580,00 | 39,03K |
| 2026-09-29 | KRW 14.630,00 | -2,21 % | KRW 15.130,00 | KRW 15.170,00 | KRW 14.580,00 | 92,06K |
| 2026-09-28 | KRW 14.960,00 | 0,00 % | KRW 15.050,00 | KRW 15.170,00 | KRW 14.870,00 | 68,44K |
| 2026-09-23 | KRW 14.960,00 | -2,67 % | KRW 15.500,00 | KRW 15.500,00 | KRW 14.950,00 | 74,06K |
| 2026-09-22 | KRW 15.370,00 | +1,52 % | KRW 15.340,00 | KRW 15.650,00 | KRW 15.290,00 | 56,73K |
| 2026-09-21 | KRW 15.140,00 | -3,44 % | KRW 15.480,00 | KRW 15.480,00 | KRW 15.130,00 | 58,85K |
| 2026-09-18 | KRW 15.680,00 | +5,23 % | KRW 15.040,00 | KRW 15.680,00 | KRW 15.030,00 | 69,81K |
| 2026-09-17 | KRW 14.900,00 | -3,50 % | KRW 15.480,00 | KRW 15.500,00 | KRW 14.850,00 | 128,51K |
| 2026-09-16 | KRW 15.440,00 | -0,45 % | KRW 15.480,00 | KRW 15.520,00 | KRW 15.300,00 | 34,56K |
| 2026-09-15 | KRW 15.510,00 | +1,17 % | KRW 15.350,00 | KRW 15.550,00 | KRW 15.210,00 | 50,85K |
| 2026-09-14 | KRW 15.330,00 | -2,79 % | KRW 15.450,00 | KRW 15.650,00 | KRW 15.330,00 | 63,68K |
| 2026-09-11 | KRW 15.770,00 | +1,55 % | KRW 15.440,00 | KRW 15.880,00 | KRW 15.360,00 | 53,68K |
| 2026-09-10 | KRW 15.530,00 | +0,19 % | KRW 15.500,00 | KRW 15.700,00 | KRW 15.240,00 | 95,30K |
| 2026-09-09 | KRW 15.500,00 | -0,45 % | KRW 15.570,00 | KRW 15.700,00 | KRW 15.450,00 | 60,32K |
| 2026-09-08 | KRW 15.570,00 | -0,89 % | KRW 15.720,00 | KRW 16.070,00 | KRW 15.570,00 | 115,02K |
| 2026-09-07 | KRW 15.710,00 | -0,19 % | KRW 15.680,00 | KRW 16.030,00 | KRW 15.600,00 | 98,59K |
| 2026-09-04 | KRW 15.740,00 | +0,45 % | KRW 15.670,00 | KRW 15.810,00 | KRW 15.510,00 | 64,45K |
| 2026-09-03 | KRW 15.670,00 | +0,38 % | KRW 15.610,00 | KRW 15.850,00 | KRW 15.300,00 | 111,73K |
| 2026-09-02 | KRW 15.610,00 | -1,14 % | KRW 15.610,00 | KRW 15.680,00 | KRW 15.280,00 | 98,88K |
| 2026-09-01 | KRW 15.790,00 | -1,74 % | KRW 16.220,00 | KRW 16.220,00 | KRW 15.620,00 | 106,57K |
| 2026-08-31 | KRW 16.070,00 | -1,65 % | KRW 16.090,00 | KRW 16.090,00 | KRW 15.840,00 | 78,52K |
| 2026-08-28 | KRW 16.340,00 | +0,86 % | KRW 16.100,00 | KRW 16.490,00 | KRW 15.900,00 | 84,90K |
| 2026-08-27 | KRW 16.200,00 | +0,37 % | KRW 16.070,00 | KRW 16.300,00 | KRW 15.940,00 | 109,14K |
| 2026-08-26 | KRW 16.140,00 | -0,12 % | KRW 16.270,00 | KRW 16.350,00 | KRW 15.770,00 | 112,16K |
| 2026-08-25 | KRW 16.160,00 | +0,50 % | KRW 15.900,00 | KRW 16.160,00 | KRW 15.610,00 | 87,64K |
| 2026-08-24 | KRW 16.080,00 | +6,77 % | KRW 15.330,00 | KRW 16.220,00 | KRW 15.200,00 | 158,68K |
| 2026-08-21 | KRW 15.060,00 | -6,17 % | KRW 15.860,00 | KRW 15.860,00 | KRW 15.010,00 | 144,42K |
| 2026-08-20 | KRW 16.050,00 | +10,39 % | KRW 14.790,00 | KRW 16.150,00 | KRW 14.460,00 | 299,08K |
| 2026-08-19 | KRW 14.540,00 | -7,57 % | KRW 15.620,00 | KRW 15.620,00 | KRW 14.320,00 | 444,95K |
| 2026-08-18 | KRW 15.730,00 | -5,98 % | KRW 16.850,00 | KRW 16.980,00 | KRW 15.550,00 | 212,83K |
| 2026-08-14 | KRW 16.730,00 | -7,06 % | KRW 18.020,00 | KRW 18.100,00 | KRW 15.890,00 | 581,32K |
| 2026-08-13 | KRW 18.000,00 | -7,88 % | KRW 18.710,00 | KRW 19.180,00 | KRW 17.670,00 | 199,33K |
| 2026-08-12 | KRW 19.540,00 | 0,00 % | KRW 19.750,00 | KRW 19.750,00 | KRW 19.120,00 | 56,71K |
| 2026-08-11 | KRW 19.540,00 | -0,26 % | KRW 19.500,00 | KRW 19.800,00 | KRW 19.300,00 | 33,96K |
| 2026-08-10 | KRW 19.590,00 | +1,87 % | KRW 19.230,00 | KRW 19.590,00 | KRW 18.890,00 | 37,75K |
| 2026-08-07 | KRW 19.230,00 | -1,23 % | KRW 19.240,00 | KRW 19.600,00 | KRW 18.820,00 | 37,69K |
| 2026-08-06 | KRW 19.470,00 | -0,21 % | KRW 19.260,00 | KRW 19.660,00 | KRW 19.020,00 | 39,09K |
| 2026-08-05 | KRW 19.510,00 | +1,77 % | KRW 19.210,00 | KRW 19.710,00 | KRW 19.150,00 | 57,90K |
| 2026-08-04 | KRW 19.170,00 | +6,80 % | KRW 18.800,00 | KRW 19.300,00 | KRW 18.430,00 | 83,26K |
| 2026-08-03 | KRW 17.950,00 | -0,44 % | KRW 17.900,00 | KRW 18.430,00 | KRW 17.690,00 | 32,79K |
| 2026-07-31 | KRW 18.030,00 | +5,44 % | KRW 17.250,00 | KRW 18.230,00 | KRW 17.250,00 | 50,71K |
| 2026-07-30 | KRW 17.100,00 | +0,47 % | KRW 16.190,00 | KRW 17.850,00 | KRW 16.190,00 | 40,04K |
| 2026-07-29 | KRW 17.020,00 | -5,29 % | KRW 17.880,00 | KRW 18.030,00 | KRW 16.500,00 | 97,42K |
| 2026-07-28 | KRW 17.970,00 | -4,92 % | KRW 18.520,00 | KRW 18.890,00 | KRW 17.870,00 | 41,70K |
| 2026-07-27 | KRW 18.900,00 | +0,48 % | KRW 18.990,00 | KRW 19.290,00 | KRW 18.500,00 | 52,10K |
| 2026-07-24 | KRW 18.810,00 | -1,00 % | KRW 18.910,00 | KRW 19.390,00 | KRW 18.630,00 | 71,08K |
| 2026-07-23 | KRW 19.000,00 | +6,62 % | KRW 18.000,00 | KRW 19.180,00 | KRW 17.790,00 | 76,38K |
| 2026-07-22 | KRW 17.820,00 | -1,33 % | KRW 18.160,00 | KRW 18.480,00 | KRW 17.820,00 | 47,27K |
| 2026-07-21 | KRW 18.060,00 | +0,56 % | KRW 17.740,00 | KRW 18.340,00 | KRW 17.480,00 | 63,52K |
| 2026-07-20 | KRW 17.960,00 | -2,97 % | KRW 18.250,00 | KRW 18.700,00 | KRW 17.760,00 | 59,01K |
| 2026-07-16 | KRW 18.510,00 | -2,89 % | KRW 19.310,00 | KRW 19.310,00 | KRW 18.400,00 | 84,67K |
| 2026-07-15 | KRW 19.060,00 | -0,78 % | KRW 19.440,00 | KRW 19.870,00 | KRW 19.000,00 | 55,44K |
| 2026-07-14 | KRW 19.210,00 | -1,03 % | KRW 19.330,00 | KRW 20.400,00 | KRW 18.950,00 | 72,09K |
| 2026-07-13 | KRW 19.410,00 | -5,78 % | KRW 20.850,00 | KRW 21.150,00 | KRW 19.360,00 | 49,80K |
| 2026-07-10 | KRW 20.600,00 | +1,73 % | KRW 20.650,00 | KRW 21.100,00 | KRW 20.400,00 | 32,81K |
| 2026-07-09 | KRW 20.250,00 | -3,34 % | KRW 20.900,00 | KRW 21.100,00 | KRW 20.000,00 | 46,69K |
| 2026-07-08 | KRW 20.950,00 | -4,34 % | KRW 21.650,00 | KRW 21.750,00 | KRW 20.450,00 | 77,47K |
| 2026-07-07 | KRW 21.900,00 | -2,67 % | KRW 22.300,00 | KRW 22.550,00 | KRW 21.400,00 | 62,05K |
| 2026-07-06 | KRW 22.500,00 | +2,74 % | KRW 21.950,00 | KRW 24.150,00 | KRW 21.750,00 | 55,02K |
| 2026-07-03 | KRW 21.900,00 | -8,75 % | KRW 23.900,00 | KRW 24.000,00 | KRW 21.700,00 | 121,13K |
| 2026-07-02 | KRW 24.000,00 | +5,49 % | KRW 23.250,00 | KRW 26.550,00 | KRW 22.450,00 | 224,67K |
| 2026-07-01 | KRW 22.750,00 | +3,88 % | KRW 22.200,00 | KRW 23.150,00 | KRW 21.550,00 | 118,88K |
| 2026-06-30 | KRW 21.900,00 | -5,19 % | KRW 22.850,00 | KRW 23.200,00 | KRW 21.800,00 | 48,46K |
| 2026-06-29 | KRW 23.100,00 | +10,53 % | KRW 22.050,00 | KRW 23.600,00 | KRW 21.550,00 | 82,62K |
| 2026-06-26 | KRW 20.900,00 | -0,24 % | KRW 21.000,00 | KRW 21.550,00 | KRW 20.150,00 | 69,87K |
| 2026-06-25 | KRW 20.950,00 | -0,48 % | KRW 21.350,00 | KRW 22.200,00 | KRW 20.950,00 | 70,22K |
| 2026-06-24 | KRW 21.050,00 | 0,00 % | KRW 21.000,00 | KRW 21.550,00 | KRW 20.600,00 | 55,40K |
| 2026-06-23 | KRW 21.050,00 | -13,20 % | KRW 23.800,00 | KRW 24.500,00 | KRW 21.050,00 | 146,37K |
| 2026-06-22 | KRW 24.250,00 | +3,19 % | KRW 23.500,00 | KRW 25.350,00 | KRW 22.850,00 | 91,30K |
| 2026-06-19 | KRW 23.500,00 | -2,69 % | KRW 24.700,00 | KRW 24.700,00 | KRW 22.600,00 | 73,94K |
| 2026-06-18 | KRW 24.150,00 | -4,55 % | KRW 25.250,00 | KRW 25.250,00 | KRW 24.150,00 | 50,23K |
| 2026-06-17 | KRW 25.300,00 | -0,20 % | KRW 25.600,00 | KRW 25.700,00 | KRW 24.800,00 | 66,29K |
| 2026-06-16 | KRW 25.350,00 | -1,93 % | KRW 25.600,00 | KRW 26.150,00 | KRW 25.000,00 | 108,60K |
| 2026-06-15 | KRW 25.850,00 | +0,78 % | KRW 26.200,00 | KRW 26.500,00 | KRW 25.250,00 | 49,91K |
| 2026-06-12 | KRW 25.650,00 | +4,27 % | KRW 25.900,00 | KRW 26.200,00 | KRW 25.400,00 | 79,05K |
| 2026-06-11 | KRW 24.600,00 | +0,82 % | KRW 24.000,00 | KRW 25.050,00 | KRW 23.300,00 | 96,32K |
| 2026-06-10 | KRW 24.400,00 | -2,01 % | KRW 24.450,00 | KRW 24.950,00 | KRW 23.800,00 | 1 |
| 2026-06-09 | KRW 24.900,00 | +2,47 % | KRW 24.750,00 | KRW 25.650,00 | KRW 24.250,00 | 54,74K |
| 2026-06-08 | KRW 24.300,00 | -7,07 % | KRW 23.850,00 | KRW 25.250,00 | KRW 23.700,00 | 80,51K |
| 2026-06-05 | KRW 26.150,00 | -3,68 % | KRW 27.200,00 | KRW 27.200,00 | KRW 25.350,00 | 73,07K |
| 2026-06-04 | KRW 27.150,00 | -0,18 % | KRW 26.900,00 | KRW 27.550,00 | KRW 26.600,00 | 50,81K |
| 2026-06-02 | KRW 27.200,00 | -1,09 % | KRW 27.000,00 | KRW 27.850,00 | KRW 26.100,00 | 124,91K |
| 2026-06-01 | KRW 27.500,00 | -4,51 % | KRW 28.450,00 | KRW 28.800,00 | KRW 27.350,00 | 93,72K |
| 2026-05-29 | KRW 28.800,00 | -4,48 % | KRW 29.750,00 | KRW 30.150,00 | KRW 27.100,00 | 119,74K |
| 2026-05-28 | KRW 30.150,00 | -1,31 % | KRW 30.550,00 | KRW 30.800,00 | KRW 29.300,00 | 88,61K |
| 2026-05-27 | KRW 30.550,00 | -7,00 % | KRW 32.500,00 | KRW 32.550,00 | KRW 29.850,00 | 125,93K |
| 2026-05-26 | KRW 32.850,00 | +1,39 % | KRW 32.200,00 | KRW 33.600,00 | KRW 32.000,00 | 169,59K |
| 2026-05-22 | KRW 32.400,00 | +8,00 % | KRW 31.000,00 | KRW 32.450,00 | KRW 30.000,00 | 240,64K |
| 2026-05-21 | KRW 30.000,00 | +7,91 % | KRW 28.050,00 | KRW 30.500,00 | KRW 28.050,00 | 158,77K |
| 2026-05-20 | KRW 27.800,00 | -3,47 % | KRW 28.050,00 | KRW 28.400,00 | KRW 27.050,00 | 104,01K |