DB Inc. 012030
KRX · Südkorea · Technologiedienstleistungen
KRW 2.020,00+151,00 (+8,08 %)
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 2.020,00 | +8,08 % | KRW 1.852,00 | KRW 2.045,00 | KRW 1.852,00 | 1,93M |
| 2026-09-30 | KRW 1.869,00 | +8,03 % | KRW 1.745,00 | KRW 1.909,00 | KRW 1.731,00 | 1,70M |
| 2026-09-29 | KRW 1.730,00 | -0,97 % | KRW 1.750,00 | KRW 1.751,00 | KRW 1.694,00 | 549,67K |
| 2026-09-28 | KRW 1.747,00 | +3,25 % | KRW 1.715,00 | KRW 1.772,00 | KRW 1.682,00 | 889,51K |
| 2026-09-23 | KRW 1.692,00 | -0,24 % | KRW 1.696,00 | KRW 1.730,00 | KRW 1.664,00 | 7,17M |
| 2026-09-22 | KRW 1.696,00 | +3,86 % | KRW 1.635,00 | KRW 1.720,00 | KRW 1.635,00 | 874,07K |
| 2026-09-21 | KRW 1.633,00 | +0,74 % | KRW 1.628,00 | KRW 1.637,00 | KRW 1.594,00 | 347,82K |
| 2026-09-18 | KRW 1.621,00 | -0,06 % | KRW 1.624,00 | KRW 1.649,00 | KRW 1.613,00 | 276,27K |
| 2026-09-17 | KRW 1.622,00 | +1,38 % | KRW 1.602,00 | KRW 1.649,00 | KRW 1.602,00 | 357,33K |
| 2026-09-16 | KRW 1.600,00 | -0,68 % | KRW 1.615,00 | KRW 1.624,00 | KRW 1.575,00 | 164,20K |
| 2026-09-15 | KRW 1.611,00 | +0,62 % | KRW 1.602,00 | KRW 1.632,00 | KRW 1.580,00 | 324,89K |
| 2026-09-14 | KRW 1.601,00 | -2,91 % | KRW 1.649,00 | KRW 1.660,00 | KRW 1.597,00 | 305,95K |
| 2026-09-11 | KRW 1.649,00 | -0,06 % | KRW 1.625,00 | KRW 1.715,00 | KRW 1.618,00 | 648,71K |
| 2026-09-10 | KRW 1.650,00 | +5,16 % | KRW 1.572,00 | KRW 1.663,00 | KRW 1.546,00 | 796,76K |
| 2026-09-09 | KRW 1.569,00 | +0,38 % | KRW 1.563,00 | KRW 1.595,00 | KRW 1.552,00 | 435,16K |
| 2026-09-08 | KRW 1.563,00 | -6,52 % | KRW 1.698,00 | KRW 1.700,00 | KRW 1.556,00 | 681,14K |
| 2026-09-07 | KRW 1.672,00 | +10,95 % | KRW 1.519,00 | KRW 1.688,00 | KRW 1.490,00 | 1,98M |
| 2026-09-04 | KRW 1.507,00 | +3,79 % | KRW 1.480,00 | KRW 1.514,00 | KRW 1.469,00 | 537,86K |
| 2026-09-03 | KRW 1.452,00 | -1,16 % | KRW 1.471,00 | KRW 1.501,00 | KRW 1.441,00 | 715,16K |
| 2026-09-02 | KRW 1.469,00 | -6,49 % | KRW 1.538,00 | KRW 1.565,00 | KRW 1.463,00 | 605,11K |
| 2026-09-01 | KRW 1.571,00 | -1,81 % | KRW 1.600,00 | KRW 1.610,00 | KRW 1.529,00 | 587,44K |
| 2026-08-31 | KRW 1.600,00 | +7,82 % | KRW 1.530,00 | KRW 1.628,00 | KRW 1.479,00 | 1,41M |
| 2026-08-28 | KRW 1.484,00 | +0,75 % | KRW 1.473,00 | KRW 1.486,00 | KRW 1.455,00 | 385,32K |
| 2026-08-27 | KRW 1.473,00 | -1,87 % | KRW 1.503,00 | KRW 1.517,00 | KRW 1.460,00 | 340,39K |
| 2026-08-26 | KRW 1.501,00 | +1,08 % | KRW 1.485,00 | KRW 1.507,00 | KRW 1.452,00 | 371,05K |
| 2026-08-25 | KRW 1.485,00 | +3,56 % | KRW 1.419,00 | KRW 1.488,00 | KRW 1.403,00 | 457,47K |
| 2026-08-24 | KRW 1.434,00 | -1,65 % | KRW 1.450,00 | KRW 1.457,00 | KRW 1.403,00 | 372,90K |
| 2026-08-21 | KRW 1.458,00 | -2,47 % | KRW 1.497,00 | KRW 1.497,00 | KRW 1.434,00 | 360,08K |
| 2026-08-20 | KRW 1.495,00 | +3,03 % | KRW 1.464,00 | KRW 1.504,00 | KRW 1.460,00 | 453,08K |
| 2026-08-19 | KRW 1.451,00 | -1,36 % | KRW 1.457,00 | KRW 1.493,00 | KRW 1.438,00 | 372,84K |
| 2026-08-18 | KRW 1.471,00 | -3,22 % | KRW 1.522,00 | KRW 1.545,00 | KRW 1.459,00 | 429,24K |
| 2026-08-14 | KRW 1.520,00 | +0,33 % | KRW 1.515,00 | KRW 1.534,00 | KRW 1.482,00 | 460,57K |
| 2026-08-13 | KRW 1.515,00 | -0,79 % | KRW 1.543,00 | KRW 1.573,00 | KRW 1.509,00 | 581,89K |
| 2026-08-12 | KRW 1.527,00 | -2,49 % | KRW 1.554,00 | KRW 1.584,00 | KRW 1.523,00 | 413,70K |
| 2026-08-11 | KRW 1.566,00 | +0,71 % | KRW 1.555,00 | KRW 1.576,00 | KRW 1.527,00 | 360,25K |
| 2026-08-10 | KRW 1.555,00 | +6,58 % | KRW 1.481,00 | KRW 1.569,00 | KRW 1.470,00 | 572,74K |
| 2026-08-07 | KRW 1.459,00 | 0,00 % | KRW 1.488,00 | KRW 1.488,00 | KRW 1.432,00 | 361,89K |
| 2026-08-06 | KRW 1.459,00 | -1,88 % | KRW 1.487,00 | KRW 1.499,00 | KRW 1.441,00 | 493,72K |
| 2026-08-05 | KRW 1.487,00 | +2,98 % | KRW 1.503,00 | KRW 1.550,00 | KRW 1.468,00 | 608,92K |
| 2026-08-04 | KRW 1.444,00 | +2,05 % | KRW 1.417,00 | KRW 1.479,00 | KRW 1.410,00 | 500,81K |
| 2026-08-03 | KRW 1.415,00 | -2,14 % | KRW 1.441,00 | KRW 1.471,00 | KRW 1.404,00 | 344,50K |
| 2026-07-31 | KRW 1.446,00 | +7,75 % | KRW 1.449,00 | KRW 1.458,00 | KRW 1.355,00 | 764,89K |
| 2026-07-30 | KRW 1.342,00 | +2,36 % | KRW 1.257,00 | KRW 1.368,00 | KRW 1.257,00 | 859,51K |
| 2026-07-29 | KRW 1.311,00 | -8,70 % | KRW 1.440,00 | KRW 1.470,00 | KRW 1.296,00 | 1,03M |
| 2026-07-28 | KRW 1.436,00 | -7,35 % | KRW 1.525,00 | KRW 1.550,00 | KRW 1.423,00 | 626,87K |
| 2026-07-27 | KRW 1.550,00 | +0,39 % | KRW 1.562,00 | KRW 1.607,00 | KRW 1.540,00 | 348,59K |
| 2026-07-24 | KRW 1.544,00 | +0,26 % | KRW 1.539,00 | KRW 1.620,00 | KRW 1.462,00 | 773,09K |
| 2026-07-23 | KRW 1.540,00 | +3,98 % | KRW 1.509,00 | KRW 1.540,00 | KRW 1.481,00 | 418,72K |
| 2026-07-22 | KRW 1.481,00 | +1,86 % | KRW 1.467,00 | KRW 1.547,00 | KRW 1.467,00 | 424,41K |
| 2026-07-21 | KRW 1.454,00 | +0,90 % | KRW 1.425,00 | KRW 1.465,00 | KRW 1.415,00 | 515,39K |
| 2026-07-20 | KRW 1.441,00 | -6,12 % | KRW 1.520,00 | KRW 1.533,00 | KRW 1.435,00 | 650,15K |
| 2026-07-16 | KRW 1.535,00 | -1,98 % | KRW 1.536,00 | KRW 1.566,00 | KRW 1.493,00 | 596,59K |
| 2026-07-15 | KRW 1.566,00 | +5,45 % | KRW 1.620,00 | KRW 1.620,00 | KRW 1.529,00 | 458,75K |
| 2026-07-14 | KRW 1.485,00 | -4,26 % | KRW 1.536,00 | KRW 1.580,00 | KRW 1.463,00 | 812,88K |
| 2026-07-13 | KRW 1.551,00 | -3,36 % | KRW 1.607,00 | KRW 1.710,00 | KRW 1.523,00 | 760,80K |
| 2026-07-10 | KRW 1.605,00 | +9,11 % | KRW 1.470,00 | KRW 1.619,00 | KRW 1.470,00 | 1,04M |
| 2026-07-09 | KRW 1.471,00 | -1,01 % | KRW 1.472,00 | KRW 1.529,00 | KRW 1.423,00 | 850,96K |
| 2026-07-08 | KRW 1.486,00 | -3,13 % | KRW 1.490,00 | KRW 1.545,00 | KRW 1.444,00 | 667,42K |
| 2026-07-07 | KRW 1.534,00 | -1,22 % | KRW 1.551,00 | KRW 1.620,00 | KRW 1.491,00 | 746,92K |
| 2026-07-06 | KRW 1.553,00 | -1,77 % | KRW 1.600,00 | KRW 1.639,00 | KRW 1.501,00 | 1,06M |
| 2026-07-03 | KRW 1.581,00 | -4,24 % | KRW 1.653,00 | KRW 1.687,00 | KRW 1.561,00 | 1,07M |
| 2026-07-02 | KRW 1.651,00 | -8,07 % | KRW 1.789,00 | KRW 1.797,00 | KRW 1.650,00 | 746,93K |
| 2026-07-01 | KRW 1.796,00 | -1,21 % | KRW 1.815,00 | KRW 1.849,00 | KRW 1.785,00 | 458,00K |
| 2026-06-30 | KRW 1.818,00 | +1,00 % | KRW 1.800,00 | KRW 1.865,00 | KRW 1.791,00 | 311,16K |
| 2026-06-29 | KRW 1.800,00 | -2,07 % | KRW 1.790,00 | KRW 1.862,00 | KRW 1.790,00 | 494,62K |
| 2026-06-26 | KRW 1.838,00 | -1,29 % | KRW 1.808,00 | KRW 1.868,00 | KRW 1.753,00 | 858,53K |
| 2026-06-25 | KRW 1.862,00 | +6,40 % | KRW 1.760,00 | KRW 1.901,00 | KRW 1.760,00 | 916,44K |
| 2026-06-24 | KRW 1.750,00 | -2,67 % | KRW 1.798,00 | KRW 1.843,00 | KRW 1.747,00 | 715,30K |
| 2026-06-23 | KRW 1.798,00 | -4,67 % | KRW 1.871,00 | KRW 1.950,00 | KRW 1.761,00 | 621,60K |
| 2026-06-22 | KRW 1.886,00 | +2,50 % | KRW 1.770,00 | KRW 1.919,00 | KRW 1.770,00 | 815,74K |
| 2026-06-19 | KRW 1.840,00 | -2,39 % | KRW 1.904,00 | KRW 1.919,00 | KRW 1.791,00 | 985,84K |
| 2026-06-18 | KRW 1.885,00 | -1,10 % | KRW 1.906,00 | KRW 1.964,00 | KRW 1.836,00 | 530,55K |
| 2026-06-17 | KRW 1.906,00 | -4,94 % | KRW 2.005,00 | KRW 2.020,00 | KRW 1.902,00 | 1,10M |
| 2026-06-16 | KRW 2.005,00 | +2,24 % | KRW 2.025,00 | KRW 2.025,00 | KRW 1.920,00 | 691,12K |
| 2026-06-15 | KRW 1.961,00 | -0,41 % | KRW 2.035,00 | KRW 2.075,00 | KRW 1.961,00 | 517,94K |
| 2026-06-12 | KRW 1.969,00 | +3,09 % | KRW 1.997,00 | KRW 2.045,00 | KRW 1.890,00 | 1,20M |
| 2026-06-11 | KRW 1.910,00 | +2,91 % | KRW 1.810,00 | KRW 1.983,00 | KRW 1.810,00 | 871,52K |
| 2026-06-10 | KRW 1.856,00 | -0,11 % | KRW 1.813,00 | KRW 1.915,00 | KRW 1.799,00 | 701,59K |
| 2026-06-09 | KRW 1.858,00 | +7,77 % | KRW 1.720,00 | KRW 1.891,00 | KRW 1.720,00 | 919,57K |
| 2026-06-08 | KRW 1.724,00 | -8,59 % | KRW 1.724,00 | KRW 1.805,00 | KRW 1.714,00 | 944,68K |
| 2026-06-05 | KRW 1.886,00 | -5,37 % | KRW 1.986,00 | KRW 1.986,00 | KRW 1.795,00 | 1,19M |
| 2026-06-04 | KRW 1.993,00 | +1,79 % | KRW 1.958,00 | KRW 2.070,00 | KRW 1.891,00 | 1,04M |
| 2026-06-02 | KRW 1.958,00 | -3,31 % | KRW 2.025,00 | KRW 2.030,00 | KRW 1.900,00 | 1,38M |
| 2026-06-01 | KRW 2.025,00 | -2,88 % | KRW 2.085,00 | KRW 2.170,00 | KRW 1.980,00 | 1,71M |
| 2026-05-29 | KRW 2.085,00 | -6,08 % | KRW 2.300,00 | KRW 2.340,00 | KRW 2.085,00 | 1,94M |
| 2026-05-28 | KRW 2.220,00 | -5,53 % | KRW 2.350,00 | KRW 2.355,00 | KRW 2.125,00 | 2,79M |
| 2026-05-27 | KRW 2.350,00 | -2,08 % | KRW 2.530,00 | KRW 2.545,00 | KRW 2.245,00 | 4,20M |
| 2026-05-26 | KRW 2.400,00 | +14,83 % | KRW 2.135,00 | KRW 2.450,00 | KRW 2.115,00 | 8,53M |
| 2026-05-22 | KRW 2.090,00 | +3,98 % | KRW 2.010,00 | KRW 2.140,00 | KRW 1.992,00 | 1,36M |
| 2026-05-21 | KRW 2.010,00 | +6,57 % | KRW 1.913,00 | KRW 2.040,00 | KRW 1.913,00 | 1,04M |