Dongwon Development Co., Ltd. 013120
KRX · Südkorea · Finanzen
KRW 2.115,00+65,00 (+3,17 %)
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 2.115,00 | +3,17 % | KRW 2.100,00 | KRW 2.120,00 | KRW 2.050,00 | 118,24K |
| 2026-09-30 | KRW 2.050,00 | 0,00 % | KRW 2.060,00 | KRW 2.090,00 | KRW 2.040,00 | 50,46K |
| 2026-09-29 | KRW 2.050,00 | -2,38 % | KRW 2.085,00 | KRW 2.105,00 | KRW 2.030,00 | 81,92K |
| 2026-09-28 | KRW 2.100,00 | +0,96 % | KRW 2.100,00 | KRW 2.110,00 | KRW 2.080,00 | 32,87K |
| 2026-09-23 | KRW 2.080,00 | -1,19 % | KRW 2.105,00 | KRW 2.105,00 | KRW 2.080,00 | 44,62K |
| 2026-09-22 | KRW 2.105,00 | +0,72 % | KRW 2.075,00 | KRW 2.110,00 | KRW 2.075,00 | 40,28K |
| 2026-09-21 | KRW 2.090,00 | -0,48 % | KRW 2.095,00 | KRW 2.105,00 | KRW 2.070,00 | 34,09K |
| 2026-09-18 | KRW 2.100,00 | 0,00 % | KRW 2.100,00 | KRW 2.115,00 | KRW 2.085,00 | 54,31K |
| 2026-09-17 | KRW 2.100,00 | +0,96 % | KRW 2.090,00 | KRW 2.120,00 | KRW 2.080,00 | 52,65K |
| 2026-09-16 | KRW 2.080,00 | -3,26 % | KRW 2.140,00 | KRW 2.140,00 | KRW 2.080,00 | 87,12K |
| 2026-09-15 | KRW 2.150,00 | -0,69 % | KRW 2.140,00 | KRW 2.165,00 | KRW 2.130,00 | 83,48K |
| 2026-09-14 | KRW 2.165,00 | +0,23 % | KRW 2.160,00 | KRW 2.165,00 | KRW 2.130,00 | 40,37K |
| 2026-09-11 | KRW 2.160,00 | +0,47 % | KRW 2.150,00 | KRW 2.185,00 | KRW 2.135,00 | 35,84K |
| 2026-09-10 | KRW 2.150,00 | +0,23 % | KRW 2.145,00 | KRW 2.155,00 | KRW 2.115,00 | 62,37K |
| 2026-09-09 | KRW 2.145,00 | +0,23 % | KRW 2.135,00 | KRW 2.170,00 | KRW 2.130,00 | 90,60K |
| 2026-09-08 | KRW 2.140,00 | -0,23 % | KRW 2.130,00 | KRW 2.195,00 | KRW 2.130,00 | 42,89K |
| 2026-09-07 | KRW 2.145,00 | -0,92 % | KRW 2.175,00 | KRW 2.190,00 | KRW 2.140,00 | 73,39K |
| 2026-09-04 | KRW 2.165,00 | -1,59 % | KRW 2.215,00 | KRW 2.220,00 | KRW 2.165,00 | 43,45K |
| 2026-09-03 | KRW 2.200,00 | +1,38 % | KRW 2.170,00 | KRW 2.220,00 | KRW 2.160,00 | 63,56K |
| 2026-09-02 | KRW 2.170,00 | -0,91 % | KRW 2.190,00 | KRW 2.210,00 | KRW 2.160,00 | 25,05K |
| 2026-09-01 | KRW 2.190,00 | -0,68 % | KRW 2.195,00 | KRW 2.215,00 | KRW 2.175,00 | 42,71K |
| 2026-08-31 | KRW 2.205,00 | -0,23 % | KRW 2.240,00 | KRW 2.240,00 | KRW 2.160,00 | 58,70K |
| 2026-08-28 | KRW 2.210,00 | +1,14 % | KRW 2.225,00 | KRW 2.230,00 | KRW 2.170,00 | 42,21K |
| 2026-08-27 | KRW 2.185,00 | -0,68 % | KRW 2.255,00 | KRW 2.255,00 | KRW 2.180,00 | 37,85K |
| 2026-08-26 | KRW 2.200,00 | -0,45 % | KRW 2.190,00 | KRW 2.240,00 | KRW 2.170,00 | 47,90K |
| 2026-08-25 | KRW 2.210,00 | +2,08 % | KRW 2.140,00 | KRW 2.210,00 | KRW 2.115,00 | 75,76K |
| 2026-08-24 | KRW 2.165,00 | +1,17 % | KRW 2.140,00 | KRW 2.190,00 | KRW 2.110,00 | 70,51K |
| 2026-08-21 | KRW 2.140,00 | -2,51 % | KRW 2.210,00 | KRW 2.210,00 | KRW 2.125,00 | 170,27K |
| 2026-08-20 | KRW 2.195,00 | +1,15 % | KRW 2.185,00 | KRW 2.230,00 | KRW 2.150,00 | 80,36K |
| 2026-08-19 | KRW 2.170,00 | -3,13 % | KRW 2.225,00 | KRW 2.225,00 | KRW 2.155,00 | 133,98K |
| 2026-08-18 | KRW 2.240,00 | -2,18 % | KRW 2.295,00 | KRW 2.305,00 | KRW 2.200,00 | 82,00K |
| 2026-08-14 | KRW 2.290,00 | +1,33 % | KRW 2.260,00 | KRW 2.300,00 | KRW 2.235,00 | 57,37K |
| 2026-08-13 | KRW 2.260,00 | -2,59 % | KRW 2.330,00 | KRW 2.330,00 | KRW 2.240,00 | 132,27K |
| 2026-08-12 | KRW 2.320,00 | +0,43 % | KRW 2.315,00 | KRW 2.335,00 | KRW 2.285,00 | 79,51K |
| 2026-08-11 | KRW 2.310,00 | +2,67 % | KRW 2.245,00 | KRW 2.325,00 | KRW 2.235,00 | 214,21K |
| 2026-08-10 | KRW 2.250,00 | +0,90 % | KRW 2.255,00 | KRW 2.280,00 | KRW 2.200,00 | 125,43K |
| 2026-08-07 | KRW 2.230,00 | +2,53 % | KRW 2.180,00 | KRW 2.230,00 | KRW 2.165,00 | 90,65K |
| 2026-08-06 | KRW 2.175,00 | +1,40 % | KRW 2.140,00 | KRW 2.180,00 | KRW 2.125,00 | 75,33K |
| 2026-08-05 | KRW 2.145,00 | +0,70 % | KRW 2.140,00 | KRW 2.155,00 | KRW 2.115,00 | 231,81K |
| 2026-08-04 | KRW 2.130,00 | +2,16 % | KRW 2.090,00 | KRW 2.150,00 | KRW 2.085,00 | 151,37K |
| 2026-08-03 | KRW 2.085,00 | -0,24 % | KRW 2.085,00 | KRW 2.115,00 | KRW 2.045,00 | 141,57K |
| 2026-07-31 | KRW 2.090,00 | +3,47 % | KRW 2.040,00 | KRW 2.095,00 | KRW 2.025,00 | 131,02K |
| 2026-07-30 | KRW 2.020,00 | +0,50 % | KRW 1.930,00 | KRW 2.095,00 | KRW 1.930,00 | 227,93K |
| 2026-07-29 | KRW 2.010,00 | -3,37 % | KRW 2.065,00 | KRW 2.090,00 | KRW 1.919,00 | 601,69K |
| 2026-07-28 | KRW 2.080,00 | -3,48 % | KRW 2.135,00 | KRW 2.140,00 | KRW 2.055,00 | 264,16K |
| 2026-07-27 | KRW 2.155,00 | +0,23 % | KRW 2.155,00 | KRW 2.200,00 | KRW 2.130,00 | 125,37K |
| 2026-07-24 | KRW 2.150,00 | -2,27 % | KRW 2.180,00 | KRW 2.200,00 | KRW 2.120,00 | 202,10K |
| 2026-07-23 | KRW 2.200,00 | +4,02 % | KRW 2.125,00 | KRW 2.210,00 | KRW 2.095,00 | 177,37K |
| 2026-07-22 | KRW 2.115,00 | +0,24 % | KRW 2.115,00 | KRW 2.170,00 | KRW 2.100,00 | 184,70K |
| 2026-07-21 | KRW 2.110,00 | -0,94 % | KRW 2.100,00 | KRW 2.160,00 | KRW 2.100,00 | 233,51K |
| 2026-07-20 | KRW 2.130,00 | -4,48 % | KRW 2.195,00 | KRW 2.210,00 | KRW 2.110,00 | 352,54K |
| 2026-07-16 | KRW 2.230,00 | -2,62 % | KRW 2.255,00 | KRW 2.305,00 | KRW 2.215,00 | 303,09K |
| 2026-07-15 | KRW 2.290,00 | -1,08 % | KRW 2.340,00 | KRW 2.375,00 | KRW 2.255,00 | 545,02K |
| 2026-07-14 | KRW 2.315,00 | -2,32 % | KRW 2.370,00 | KRW 2.410,00 | KRW 2.255,00 | 663,02K |
| 2026-07-13 | KRW 2.370,00 | -10,06 % | KRW 2.630,00 | KRW 2.660,00 | KRW 2.370,00 | 989,13K |
| 2026-07-10 | KRW 2.635,00 | +7,11 % | KRW 2.510,00 | KRW 2.740,00 | KRW 2.500,00 | 1,60M |
| 2026-07-09 | KRW 2.460,00 | -5,38 % | KRW 2.510,00 | KRW 2.680,00 | KRW 2.420,00 | 1,80M |
| 2026-07-08 | KRW 2.600,00 | -8,13 % | KRW 2.770,00 | KRW 2.885,00 | KRW 2.545,00 | 3,20M |
| 2026-07-07 | KRW 2.830,00 | -7,21 % | KRW 2.975,00 | KRW 3.140,00 | KRW 2.770,00 | 6,88M |
| 2026-07-06 | KRW 3.050,00 | -3,17 % | KRW 3.365,00 | KRW 3.630,00 | KRW 2.720,00 | 23,52M |
| 2026-07-03 | KRW 3.150,00 | +29,90 % | KRW 2.380,00 | KRW 3.150,00 | KRW 2.265,00 | 12,02M |
| 2026-07-02 | KRW 2.425,00 | +6,36 % | KRW 2.290,00 | KRW 2.795,00 | KRW 2.255,00 | 7,66M |
| 2026-07-01 | KRW 2.280,00 | +3,64 % | KRW 2.200,00 | KRW 2.335,00 | KRW 2.200,00 | 83,86K |
| 2026-06-30 | KRW 2.200,00 | -3,93 % | KRW 2.225,00 | KRW 2.300,00 | KRW 2.185,00 | 143,89K |
| 2026-06-29 | KRW 2.290,00 | +6,26 % | KRW 2.160,00 | KRW 2.290,00 | KRW 2.140,00 | 163,74K |
| 2026-06-26 | KRW 2.155,00 | +0,23 % | KRW 2.180,00 | KRW 2.360,00 | KRW 2.045,00 | 1,97M |
| 2026-06-25 | KRW 2.150,00 | +1,65 % | KRW 2.100,00 | KRW 2.160,00 | KRW 2.100,00 | 571,72K |
| 2026-06-24 | KRW 2.115,00 | -0,94 % | KRW 2.125,00 | KRW 2.145,00 | KRW 2.100,00 | 41,99K |
| 2026-06-23 | KRW 2.135,00 | -3,39 % | KRW 2.205,00 | KRW 2.210,00 | KRW 2.120,00 | 121,11K |
| 2026-06-22 | KRW 2.210,00 | -2,86 % | KRW 2.295,00 | KRW 2.295,00 | KRW 2.180,00 | 109,56K |
| 2026-06-19 | KRW 2.275,00 | -0,87 % | KRW 2.295,00 | KRW 2.300,00 | KRW 2.200,00 | 161,73K |
| 2026-06-18 | KRW 2.295,00 | -2,13 % | KRW 2.345,00 | KRW 2.370,00 | KRW 2.295,00 | 123,26K |
| 2026-06-17 | KRW 2.345,00 | -0,42 % | KRW 2.355,00 | KRW 2.375,00 | KRW 2.305,00 | 64,09K |
| 2026-06-16 | KRW 2.355,00 | +1,95 % | KRW 2.440,00 | KRW 2.440,00 | KRW 2.285,00 | 69,77K |
| 2026-06-15 | KRW 2.310,00 | +1,76 % | KRW 2.310,00 | KRW 2.320,00 | KRW 2.285,00 | 94,71K |
| 2026-06-12 | KRW 2.270,00 | -0,66 % | KRW 2.305,00 | KRW 2.345,00 | KRW 2.270,00 | 199,59K |
| 2026-06-11 | KRW 2.285,00 | +0,22 % | KRW 2.270,00 | KRW 2.300,00 | KRW 2.235,00 | 57,26K |
| 2026-06-10 | KRW 2.280,00 | -0,22 % | KRW 2.300,00 | KRW 2.300,00 | KRW 2.240,00 | 42,88K |
| 2026-06-09 | KRW 2.285,00 | 0,00 % | KRW 2.290,00 | KRW 2.340,00 | KRW 2.270,00 | 88,62K |
| 2026-06-08 | KRW 2.285,00 | -2,14 % | KRW 2.255,00 | KRW 2.410,00 | KRW 2.245,00 | 166,30K |
| 2026-06-05 | KRW 2.335,00 | +0,43 % | KRW 2.320,00 | KRW 2.360,00 | KRW 2.275,00 | 68,76K |
| 2026-06-04 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.355,00 | KRW 2.290,00 | 57,49K |
| 2026-06-02 | KRW 2.325,00 | +0,22 % | KRW 2.320,00 | KRW 2.345,00 | KRW 2.265,00 | 70,92K |
| 2026-06-01 | KRW 2.320,00 | -1,90 % | KRW 2.350,00 | KRW 2.390,00 | KRW 2.265,00 | 235,18K |
| 2026-05-29 | KRW 2.365,00 | 0,00 % | KRW 2.360,00 | KRW 2.385,00 | KRW 2.285,00 | 117,26K |
| 2026-05-28 | KRW 2.365,00 | -1,87 % | KRW 2.425,00 | KRW 2.425,00 | KRW 2.310,00 | 221,14K |
| 2026-05-27 | KRW 2.410,00 | -2,63 % | KRW 2.470,00 | KRW 2.500,00 | KRW 2.395,00 | 700,98K |
| 2026-05-26 | KRW 2.475,00 | -2,94 % | KRW 2.590,00 | KRW 2.590,00 | KRW 2.465,00 | 93,92K |
| 2026-05-22 | KRW 2.550,00 | +1,80 % | KRW 2.515,00 | KRW 2.580,00 | KRW 2.500,00 | 149,32K |
| 2026-05-21 | KRW 2.505,00 | +0,60 % | KRW 2.490,00 | KRW 2.510,00 | KRW 2.480,00 | 159,77K |