DAECHANG Co., Ltd. 012800
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.204,00+8,00 (+0,67 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 1.200,00 | +0,33 % | KRW 1.194,00 | KRW 1.221,00 | KRW 1.194,00 | 265,69K |
| 2026-10-01 | KRW 1.196,00 | +1,79 % | KRW 1.173,00 | KRW 1.196,00 | KRW 1.170,00 | 267,81K |
| 2026-09-30 | KRW 1.175,00 | +0,51 % | KRW 1.180,00 | KRW 1.189,00 | KRW 1.171,00 | 155,68K |
| 2026-09-29 | KRW 1.169,00 | -0,60 % | KRW 1.175,00 | KRW 1.185,00 | KRW 1.157,00 | 323,37K |
| 2026-09-28 | KRW 1.176,00 | +0,86 % | KRW 1.172,00 | KRW 1.198,00 | KRW 1.157,00 | 199,18K |
| 2026-09-23 | KRW 1.166,00 | -0,60 % | KRW 1.186,00 | KRW 1.206,00 | KRW 1.165,00 | 471,86K |
| 2026-09-22 | KRW 1.173,00 | +0,34 % | KRW 1.171,00 | KRW 1.187,00 | KRW 1.165,00 | 366,99K |
| 2026-09-21 | KRW 1.169,00 | -2,09 % | KRW 1.199,00 | KRW 1.199,00 | KRW 1.165,00 | 310,20K |
| 2026-09-18 | KRW 1.194,00 | +0,51 % | KRW 1.195,00 | KRW 1.210,00 | KRW 1.188,00 | 248,80K |
| 2026-09-17 | KRW 1.188,00 | +0,08 % | KRW 1.194,00 | KRW 1.198,00 | KRW 1.180,00 | 127,26K |
| 2026-09-16 | KRW 1.187,00 | +0,17 % | KRW 1.186,00 | KRW 1.197,00 | KRW 1.178,00 | 157,14K |
| 2026-09-15 | KRW 1.185,00 | -1,00 % | KRW 1.197,00 | KRW 1.197,00 | KRW 1.175,00 | 288,41K |
| 2026-09-14 | KRW 1.197,00 | 0,00 % | KRW 1.197,00 | KRW 1.224,00 | KRW 1.188,00 | 466,03K |
| 2026-09-11 | KRW 1.197,00 | +0,08 % | KRW 1.182,00 | KRW 1.221,00 | KRW 1.180,00 | 395,15K |
| 2026-09-10 | KRW 1.196,00 | -0,25 % | KRW 1.203,00 | KRW 1.209,00 | KRW 1.179,00 | 257,56K |
| 2026-09-09 | KRW 1.199,00 | +1,35 % | KRW 1.198,00 | KRW 1.204,00 | KRW 1.188,00 | 437,62K |
| 2026-09-08 | KRW 1.183,00 | +1,20 % | KRW 1.189,00 | KRW 1.209,00 | KRW 1.174,00 | 585,86K |
| 2026-09-07 | KRW 1.169,00 | -0,43 % | KRW 1.180,00 | KRW 1.190,00 | KRW 1.162,00 | 319,78K |
| 2026-09-04 | KRW 1.174,00 | -0,42 % | KRW 1.180,00 | KRW 1.192,00 | KRW 1.165,00 | 154,17K |
| 2026-09-03 | KRW 1.179,00 | +1,64 % | KRW 1.178,00 | KRW 1.189,00 | KRW 1.157,00 | 222,06K |
| 2026-09-02 | KRW 1.160,00 | -2,52 % | KRW 1.187,00 | KRW 1.187,00 | KRW 1.157,00 | 311,21K |
| 2026-09-01 | KRW 1.190,00 | -0,08 % | KRW 1.193,00 | KRW 1.208,00 | KRW 1.180,00 | 139,33K |
| 2026-08-31 | KRW 1.191,00 | -1,73 % | KRW 1.200,00 | KRW 1.210,00 | KRW 1.183,00 | 213,81K |
| 2026-08-28 | KRW 1.212,00 | -0,49 % | KRW 1.218,00 | KRW 1.225,00 | KRW 1.197,00 | 221,40K |
| 2026-08-27 | KRW 1.218,00 | 0,00 % | KRW 1.227,00 | KRW 1.249,00 | KRW 1.208,00 | 306,16K |
| 2026-08-26 | KRW 1.218,00 | +1,50 % | KRW 1.200,00 | KRW 1.227,00 | KRW 1.184,00 | 385,52K |
| 2026-08-25 | KRW 1.200,00 | +1,87 % | KRW 1.178,00 | KRW 1.213,00 | KRW 1.157,00 | 360,99K |
| 2026-08-24 | KRW 1.178,00 | +0,17 % | KRW 1.185,00 | KRW 1.207,00 | KRW 1.177,00 | 237,67K |
| 2026-08-21 | KRW 1.176,00 | -1,92 % | KRW 1.191,00 | KRW 1.200,00 | KRW 1.161,00 | 330,49K |
| 2026-08-20 | KRW 1.199,00 | +0,25 % | KRW 1.197,00 | KRW 1.218,00 | KRW 1.185,00 | 392,46K |
| 2026-08-19 | KRW 1.196,00 | -0,66 % | KRW 1.179,00 | KRW 1.216,00 | KRW 1.165,00 | 372,35K |
| 2026-08-18 | KRW 1.204,00 | -0,74 % | KRW 1.219,00 | KRW 1.227,00 | KRW 1.184,00 | 533,30K |
| 2026-08-14 | KRW 1.213,00 | +1,42 % | KRW 1.210,00 | KRW 1.226,00 | KRW 1.178,00 | 437,64K |
| 2026-08-13 | KRW 1.196,00 | -2,13 % | KRW 1.222,00 | KRW 1.244,00 | KRW 1.196,00 | 359,43K |
| 2026-08-12 | KRW 1.222,00 | +0,25 % | KRW 1.220,00 | KRW 1.231,00 | KRW 1.205,00 | 392,79K |
| 2026-08-11 | KRW 1.219,00 | +0,16 % | KRW 1.219,00 | KRW 1.244,00 | KRW 1.179,00 | 459,21K |
| 2026-08-10 | KRW 1.217,00 | +2,61 % | KRW 1.190,00 | KRW 1.218,00 | KRW 1.180,00 | 396,44K |
| 2026-08-07 | KRW 1.186,00 | -1,58 % | KRW 1.205,00 | KRW 1.220,00 | KRW 1.160,00 | 338,95K |
| 2026-08-06 | KRW 1.205,00 | +2,12 % | KRW 1.195,00 | KRW 1.214,00 | KRW 1.176,00 | 622,57K |
| 2026-08-05 | KRW 1.180,00 | +5,64 % | KRW 1.119,00 | KRW 1.185,00 | KRW 1.119,00 | 746,43K |
| 2026-08-04 | KRW 1.117,00 | +7,20 % | KRW 1.042,00 | KRW 1.118,00 | KRW 1.042,00 | 475,65K |
| 2026-08-03 | KRW 1.042,00 | -0,76 % | KRW 1.042,00 | KRW 1.075,00 | KRW 1.032,00 | 540,96K |
| 2026-07-31 | KRW 1.050,00 | +6,92 % | KRW 1.011,00 | KRW 1.053,00 | KRW 1.004,00 | 452,13K |
| 2026-07-30 | KRW 982,00 | +0,72 % | KRW 950,00 | KRW 1.019,00 | KRW 950,00 | 671,72K |
| 2026-07-29 | KRW 975,00 | -9,22 % | KRW 1.067,00 | KRW 1.087,00 | KRW 950,00 | 1,28M |
| 2026-07-28 | KRW 1.074,00 | -3,68 % | KRW 1.100,00 | KRW 1.105,00 | KRW 1.057,00 | 386,15K |
| 2026-07-27 | KRW 1.115,00 | +0,36 % | KRW 1.124,00 | KRW 1.144,00 | KRW 1.108,00 | 164,78K |
| 2026-07-24 | KRW 1.111,00 | -1,94 % | KRW 1.127,00 | KRW 1.155,00 | KRW 1.111,00 | 330,80K |
| 2026-07-23 | KRW 1.133,00 | +4,91 % | KRW 1.079,00 | KRW 1.135,00 | KRW 1.079,00 | 397,61K |
| 2026-07-22 | KRW 1.080,00 | +0,19 % | KRW 1.085,00 | KRW 1.112,00 | KRW 1.079,00 | 246,76K |
| 2026-07-21 | KRW 1.078,00 | +0,47 % | KRW 1.063,00 | KRW 1.094,00 | KRW 1.055,00 | 244,30K |
| 2026-07-20 | KRW 1.073,00 | -3,59 % | KRW 1.112,00 | KRW 1.120,00 | KRW 1.072,00 | 300,45K |
| 2026-07-16 | KRW 1.113,00 | -1,59 % | KRW 1.131,00 | KRW 1.139,00 | KRW 1.110,00 | 224,42K |
| 2026-07-15 | KRW 1.131,00 | +1,53 % | KRW 1.124,00 | KRW 1.149,00 | KRW 1.124,00 | 203,01K |
| 2026-07-14 | KRW 1.114,00 | +0,54 % | KRW 1.085,00 | KRW 1.129,00 | KRW 1.085,00 | 583,38K |
| 2026-07-13 | KRW 1.108,00 | -4,07 % | KRW 1.155,00 | KRW 1.173,00 | KRW 1.101,00 | 444,33K |
| 2026-07-10 | KRW 1.155,00 | +4,34 % | KRW 1.120,00 | KRW 1.182,00 | KRW 1.118,00 | 408,72K |
| 2026-07-09 | KRW 1.107,00 | -0,27 % | KRW 1.101,00 | KRW 1.141,00 | KRW 1.097,00 | 316,58K |
| 2026-07-08 | KRW 1.110,00 | -1,68 % | KRW 1.130,00 | KRW 1.148,00 | KRW 1.097,00 | 432,05K |
| 2026-07-07 | KRW 1.129,00 | -2,17 % | KRW 1.154,00 | KRW 1.165,00 | KRW 1.113,00 | 474,98K |
| 2026-07-06 | KRW 1.154,00 | -0,94 % | KRW 1.165,00 | KRW 1.183,00 | KRW 1.137,00 | 337,53K |
| 2026-07-03 | KRW 1.165,00 | +1,84 % | KRW 1.161,00 | KRW 1.170,00 | KRW 1.108,00 | 507,09K |
| 2026-07-02 | KRW 1.144,00 | -3,38 % | KRW 1.156,00 | KRW 1.180,00 | KRW 1.134,00 | 515,68K |
| 2026-07-01 | KRW 1.184,00 | +4,13 % | KRW 1.150,00 | KRW 1.202,00 | KRW 1.138,00 | 542,92K |
| 2026-06-30 | KRW 1.137,00 | -1,22 % | KRW 1.151,00 | KRW 1.165,00 | KRW 1.135,00 | 256,31K |
| 2026-06-29 | KRW 1.151,00 | +7,57 % | KRW 1.070,00 | KRW 1.168,00 | KRW 1.060,00 | 416,92K |
| 2026-06-26 | KRW 1.070,00 | -2,64 % | KRW 1.109,00 | KRW 1.110,00 | KRW 1.042,00 | 1,09M |
| 2026-06-25 | KRW 1.099,00 | -4,93 % | KRW 1.156,00 | KRW 1.185,00 | KRW 1.092,00 | 1,03M |
| 2026-06-24 | KRW 1.156,00 | +0,96 % | KRW 1.145,00 | KRW 1.177,00 | KRW 1.137,00 | 857,09K |
| 2026-06-23 | KRW 1.145,00 | -5,92 % | KRW 1.202,00 | KRW 1.222,00 | KRW 1.145,00 | 1,01M |
| 2026-06-22 | KRW 1.217,00 | -0,33 % | KRW 1.190,00 | KRW 1.230,00 | KRW 1.179,00 | 832,10K |
| 2026-06-19 | KRW 1.221,00 | -4,08 % | KRW 1.273,00 | KRW 1.276,00 | KRW 1.195,00 | 1,08M |
| 2026-06-18 | KRW 1.273,00 | -3,41 % | KRW 1.322,00 | KRW 1.323,00 | KRW 1.261,00 | 443,40K |
| 2026-06-17 | KRW 1.318,00 | -1,27 % | KRW 1.336,00 | KRW 1.339,00 | KRW 1.298,00 | 495,32K |
| 2026-06-16 | KRW 1.335,00 | +1,91 % | KRW 1.311,00 | KRW 1.342,00 | KRW 1.295,00 | 456,52K |
| 2026-06-15 | KRW 1.310,00 | +3,39 % | KRW 1.280,00 | KRW 1.329,00 | KRW 1.272,00 | 886,20K |
| 2026-06-12 | KRW 1.267,00 | +1,36 % | KRW 1.267,00 | KRW 1.299,00 | KRW 1.252,00 | 1,08M |
| 2026-06-11 | KRW 1.250,00 | -0,16 % | KRW 1.223,00 | KRW 1.289,00 | KRW 1.222,00 | 621,33K |
| 2026-06-10 | KRW 1.252,00 | -2,03 % | KRW 1.261,00 | KRW 1.297,00 | KRW 1.232,00 | 44 |
| 2026-06-09 | KRW 1.278,00 | +3,65 % | KRW 1.244,00 | KRW 1.305,00 | KRW 1.244,00 | 844,70K |
| 2026-06-08 | KRW 1.233,00 | -6,09 % | KRW 1.237,00 | KRW 1.279,00 | KRW 1.208,00 | 1,11M |
| 2026-06-05 | KRW 1.313,00 | -0,83 % | KRW 1.324,00 | KRW 1.335,00 | KRW 1.281,00 | 711,43K |
| 2026-06-04 | KRW 1.324,00 | -1,71 % | KRW 1.347,00 | KRW 1.372,00 | KRW 1.306,00 | 794,33K |
| 2026-06-02 | KRW 1.347,00 | -3,02 % | KRW 1.375,00 | KRW 1.386,00 | KRW 1.310,00 | 1,05M |
| 2026-06-01 | KRW 1.389,00 | -4,01 % | KRW 1.405,00 | KRW 1.447,00 | KRW 1.355,00 | 1,55M |
| 2026-05-29 | KRW 1.447,00 | -4,17 % | KRW 1.520,00 | KRW 1.530,00 | KRW 1.423,00 | 1,60M |
| 2026-05-28 | KRW 1.510,00 | -6,79 % | KRW 1.612,00 | KRW 1.624,00 | KRW 1.451,00 | 1,98M |
| 2026-05-27 | KRW 1.620,00 | -3,51 % | KRW 1.682,00 | KRW 1.700,00 | KRW 1.600,00 | 1,70M |
| 2026-05-26 | KRW 1.679,00 | +1,57 % | KRW 1.683,00 | KRW 1.752,00 | KRW 1.656,00 | 1,76M |
| 2026-05-22 | KRW 1.653,00 | +6,03 % | KRW 1.551,00 | KRW 1.655,00 | KRW 1.551,00 | 2,20M |