DY Corporation 013570
KRX · Südkorea · Produzierendes Gewerbe
KRW 4.190,00+10,00 (+0,24 %)
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 4.190,00 | +0,24 % | KRW 4.200,00 | KRW 4.200,00 | KRW 4.135,00 | 26,61K |
| 2026-10-01 | KRW 4.180,00 | +0,97 % | KRW 4.200,00 | KRW 4.200,00 | KRW 4.075,00 | 38,11K |
| 2026-09-30 | KRW 4.140,00 | -0,48 % | KRW 4.190,00 | KRW 4.190,00 | KRW 4.115,00 | 16,34K |
| 2026-09-29 | KRW 4.160,00 | -0,24 % | KRW 4.145,00 | KRW 4.175,00 | KRW 4.110,00 | 6,79K |
| 2026-09-28 | KRW 4.170,00 | +0,36 % | KRW 4.185,00 | KRW 4.185,00 | KRW 4.110,00 | 26,67K |
| 2026-09-23 | KRW 4.155,00 | +0,24 % | KRW 4.155,00 | KRW 4.180,00 | KRW 4.110,00 | 16,69K |
| 2026-09-22 | KRW 4.145,00 | +0,61 % | KRW 4.190,00 | KRW 4.190,00 | KRW 4.105,00 | 26,49K |
| 2026-09-21 | KRW 4.120,00 | 0,00 % | KRW 4.120,00 | KRW 4.147,00 | KRW 4.080,00 | 39,38K |
| 2026-09-18 | KRW 4.120,00 | -1,44 % | KRW 4.200,00 | KRW 4.200,00 | KRW 4.095,00 | 77,91K |
| 2026-09-17 | KRW 4.180,00 | 0,00 % | KRW 4.180,00 | KRW 4.200,00 | KRW 4.115,00 | 45,57K |
| 2026-09-16 | KRW 4.180,00 | -1,07 % | KRW 4.260,00 | KRW 4.260,00 | KRW 4.165,00 | 18,55K |
| 2026-09-15 | KRW 4.225,00 | -0,24 % | KRW 4.285,00 | KRW 4.310,00 | KRW 4.175,00 | 100,01K |
| 2026-09-14 | KRW 4.235,00 | -2,42 % | KRW 4.340,00 | KRW 4.340,00 | KRW 4.205,00 | 33,65K |
| 2026-09-11 | KRW 4.340,00 | -0,23 % | KRW 4.400,00 | KRW 4.400,00 | KRW 4.275,00 | 15,28K |
| 2026-09-10 | KRW 4.350,00 | -0,23 % | KRW 4.385,00 | KRW 4.400,00 | KRW 4.280,00 | 24,53K |
| 2026-09-09 | KRW 4.360,00 | -0,23 % | KRW 4.370,00 | KRW 4.410,00 | KRW 4.340,00 | 24,44K |
| 2026-09-08 | KRW 4.370,00 | -0,46 % | KRW 4.390,00 | KRW 4.400,00 | KRW 4.340,00 | 41,93K |
| 2026-09-07 | KRW 4.390,00 | +0,23 % | KRW 4.480,00 | KRW 4.490,00 | KRW 4.350,00 | 22,74K |
| 2026-09-04 | KRW 4.380,00 | +0,69 % | KRW 4.315,00 | KRW 4.415,00 | KRW 4.315,00 | 36,40K |
| 2026-09-03 | KRW 4.350,00 | +1,40 % | KRW 4.290,00 | KRW 4.365,00 | KRW 4.275,00 | 47,50K |
| 2026-09-02 | KRW 4.290,00 | -0,92 % | KRW 4.295,00 | KRW 4.390,00 | KRW 4.280,00 | 59,51K |
| 2026-09-01 | KRW 4.330,00 | -2,37 % | KRW 4.430,00 | KRW 4.445,00 | KRW 4.320,00 | 47,27K |
| 2026-08-31 | KRW 4.435,00 | -1,44 % | KRW 4.500,00 | KRW 4.510,00 | KRW 4.400,00 | 54,67K |
| 2026-08-28 | KRW 4.500,00 | +1,47 % | KRW 4.400,00 | KRW 4.500,00 | KRW 4.300,00 | 24,16K |
| 2026-08-27 | KRW 4.435,00 | -0,34 % | KRW 4.455,00 | KRW 4.485,00 | KRW 4.355,00 | 28,80K |
| 2026-08-26 | KRW 4.450,00 | +1,48 % | KRW 4.395,00 | KRW 4.500,00 | KRW 4.370,00 | 31,31K |
| 2026-08-25 | KRW 4.385,00 | +2,21 % | KRW 4.290,00 | KRW 4.390,00 | KRW 4.245,00 | 46,42K |
| 2026-08-24 | KRW 4.290,00 | +2,63 % | KRW 4.175,00 | KRW 4.290,00 | KRW 4.175,00 | 22,62K |
| 2026-08-21 | KRW 4.180,00 | -1,30 % | KRW 4.235,00 | KRW 4.235,00 | KRW 4.150,00 | 30,45K |
| 2026-08-20 | KRW 4.235,00 | -0,70 % | KRW 4.265,00 | KRW 4.310,00 | KRW 4.235,00 | 36,59K |
| 2026-08-19 | KRW 4.265,00 | -3,29 % | KRW 4.400,00 | KRW 4.400,00 | KRW 4.240,00 | 99,57K |
| 2026-08-18 | KRW 4.410,00 | -2,22 % | KRW 4.520,00 | KRW 4.550,00 | KRW 4.410,00 | 65,33K |
| 2026-08-14 | KRW 4.510,00 | +6,49 % | KRW 4.330,00 | KRW 4.535,00 | KRW 4.290,00 | 251,26K |
| 2026-08-13 | KRW 4.235,00 | 0,00 % | KRW 4.235,00 | KRW 4.260,00 | KRW 4.180,00 | 50,28K |
| 2026-08-12 | KRW 4.235,00 | -0,82 % | KRW 4.235,00 | KRW 4.330,00 | KRW 4.205,00 | 46,88K |
| 2026-08-11 | KRW 4.270,00 | +1,30 % | KRW 4.215,00 | KRW 4.325,00 | KRW 4.215,00 | 69,30K |
| 2026-08-10 | KRW 4.215,00 | +1,93 % | KRW 4.125,00 | KRW 4.245,00 | KRW 4.035,00 | 41,27K |
| 2026-08-07 | KRW 4.135,00 | -0,84 % | KRW 4.170,00 | KRW 4.220,00 | KRW 4.090,00 | 117,54K |
| 2026-08-06 | KRW 4.170,00 | -0,12 % | KRW 4.150,00 | KRW 4.200,00 | KRW 4.120,00 | 31,13K |
| 2026-08-05 | KRW 4.175,00 | -0,48 % | KRW 4.235,00 | KRW 4.235,00 | KRW 4.155,00 | 60,72K |
| 2026-08-04 | KRW 4.195,00 | +1,21 % | KRW 4.180,00 | KRW 4.230,00 | KRW 4.120,00 | 70,17K |
| 2026-08-03 | KRW 4.145,00 | -0,72 % | KRW 4.175,00 | KRW 4.230,00 | KRW 4.060,00 | 33,04K |
| 2026-07-31 | KRW 4.175,00 | +7,05 % | KRW 3.905,00 | KRW 4.200,00 | KRW 3.905,00 | 143,01K |
| 2026-07-30 | KRW 3.900,00 | +2,23 % | KRW 3.710,00 | KRW 3.990,00 | KRW 3.710,00 | 109,24K |
| 2026-07-29 | KRW 3.815,00 | -0,26 % | KRW 3.830,00 | KRW 3.835,00 | KRW 3.630,00 | 366,43K |
| 2026-07-28 | KRW 3.825,00 | -0,26 % | KRW 3.760,00 | KRW 3.855,00 | KRW 3.735,00 | 303,89K |
| 2026-07-27 | KRW 3.835,00 | +0,79 % | KRW 3.805,00 | KRW 3.860,00 | KRW 3.760,00 | 56,81K |
| 2026-07-24 | KRW 3.805,00 | -1,30 % | KRW 3.825,00 | KRW 3.870,00 | KRW 3.740,00 | 70,10K |
| 2026-07-23 | KRW 3.855,00 | +2,80 % | KRW 3.730,00 | KRW 3.855,00 | KRW 3.730,00 | 43,76K |
| 2026-07-22 | KRW 3.750,00 | +0,40 % | KRW 3.765,00 | KRW 3.840,00 | KRW 3.750,00 | 43,60K |
| 2026-07-21 | KRW 3.735,00 | -0,13 % | KRW 3.740,00 | KRW 3.795,00 | KRW 3.690,00 | 27,98K |
| 2026-07-20 | KRW 3.740,00 | -2,86 % | KRW 3.800,00 | KRW 3.865,00 | KRW 3.725,00 | 42,27K |
| 2026-07-16 | KRW 3.850,00 | -1,79 % | KRW 3.920,00 | KRW 3.930,00 | KRW 3.835,00 | 35,92K |
| 2026-07-15 | KRW 3.920,00 | +1,03 % | KRW 3.915,00 | KRW 3.995,00 | KRW 3.870,00 | 67,57K |
| 2026-07-14 | KRW 3.880,00 | -0,26 % | KRW 3.860,00 | KRW 3.970,00 | KRW 3.810,00 | 211,65K |
| 2026-07-13 | KRW 3.890,00 | -2,99 % | KRW 4.010,00 | KRW 4.100,00 | KRW 3.840,00 | 114,33K |
| 2026-07-10 | KRW 4.010,00 | +6,93 % | KRW 3.755,00 | KRW 4.020,00 | KRW 3.755,00 | 50,44K |
| 2026-07-09 | KRW 3.750,00 | -3,60 % | KRW 3.800,00 | KRW 3.900,00 | KRW 3.745,00 | 69,11K |
| 2026-07-08 | KRW 3.890,00 | -3,83 % | KRW 4.010,00 | KRW 4.050,00 | KRW 3.860,00 | 73,59K |
| 2026-07-07 | KRW 4.045,00 | -2,29 % | KRW 4.135,00 | KRW 4.170,00 | KRW 4.000,00 | 54,47K |
| 2026-07-06 | KRW 4.140,00 | +3,50 % | KRW 3.970,00 | KRW 4.170,00 | KRW 3.970,00 | 119,62K |
| 2026-07-03 | KRW 4.000,00 | +0,76 % | KRW 3.980,00 | KRW 4.000,00 | KRW 3.880,00 | 58,45K |
| 2026-07-02 | KRW 3.970,00 | -3,76 % | KRW 4.110,00 | KRW 4.120,00 | KRW 3.920,00 | 49,81K |
| 2026-07-01 | KRW 4.125,00 | +1,10 % | KRW 4.060,00 | KRW 4.185,00 | KRW 4.045,00 | 48,60K |
| 2026-06-30 | KRW 4.080,00 | -0,12 % | KRW 4.090,00 | KRW 4.135,00 | KRW 4.025,00 | 37,42K |
| 2026-06-29 | KRW 4.085,00 | +7,64 % | KRW 3.795,00 | KRW 4.170,00 | KRW 3.795,00 | 123,89K |
| 2026-06-26 | KRW 3.795,00 | +0,26 % | KRW 3.785,00 | KRW 3.900,00 | KRW 3.770,00 | 107,48K |
| 2026-06-25 | KRW 3.785,00 | +0,26 % | KRW 3.780,00 | KRW 3.870,00 | KRW 3.720,00 | 120,52K |
| 2026-06-24 | KRW 3.775,00 | -1,44 % | KRW 3.830,00 | KRW 3.900,00 | KRW 3.725,00 | 76,91K |
| 2026-06-23 | KRW 3.830,00 | -2,54 % | KRW 3.900,00 | KRW 3.935,00 | KRW 3.725,00 | 165,83K |
| 2026-06-22 | KRW 3.930,00 | +1,03 % | KRW 3.860,00 | KRW 3.935,00 | KRW 3.800,00 | 62,49K |
| 2026-06-19 | KRW 3.890,00 | -0,26 % | KRW 3.900,00 | KRW 3.910,00 | KRW 3.750,00 | 97,23K |
| 2026-06-18 | KRW 3.900,00 | -5,34 % | KRW 4.120,00 | KRW 4.120,00 | KRW 3.900,00 | 101,90K |
| 2026-06-17 | KRW 4.120,00 | -0,84 % | KRW 4.155,00 | KRW 4.210,00 | KRW 4.055,00 | 58,15K |
| 2026-06-16 | KRW 4.155,00 | +1,09 % | KRW 4.125,00 | KRW 4.250,00 | KRW 4.100,00 | 94,29K |
| 2026-06-15 | KRW 4.110,00 | +4,58 % | KRW 4.030,00 | KRW 4.120,00 | KRW 3.995,00 | 65,47K |
| 2026-06-12 | KRW 3.930,00 | +3,29 % | KRW 3.835,00 | KRW 3.980,00 | KRW 3.835,00 | 82,51K |
| 2026-06-11 | KRW 3.805,00 | +0,26 % | KRW 3.765,00 | KRW 3.830,00 | KRW 3.720,00 | 32,10K |
| 2026-06-10 | KRW 3.795,00 | 0,00 % | KRW 3.790,00 | KRW 3.850,00 | KRW 3.700,00 | 55 |
| 2026-06-09 | KRW 3.795,00 | +4,40 % | KRW 3.720,00 | KRW 3.845,00 | KRW 3.665,00 | 57,87K |
| 2026-06-08 | KRW 3.635,00 | -4,84 % | KRW 3.750,00 | KRW 3.750,00 | KRW 3.615,00 | 108,39K |
| 2026-06-05 | KRW 3.820,00 | 0,00 % | KRW 3.835,00 | KRW 3.900,00 | KRW 3.750,00 | 67,55K |
| 2026-06-04 | KRW 3.820,00 | -0,65 % | KRW 3.830,00 | KRW 3.905,00 | KRW 3.800,00 | 45,63K |
| 2026-06-02 | KRW 3.845,00 | -0,65 % | KRW 3.830,00 | KRW 3.870,00 | KRW 3.760,00 | 92,66K |
| 2026-06-01 | KRW 3.870,00 | -2,52 % | KRW 3.975,00 | KRW 4.035,00 | KRW 3.860,00 | 163,58K |
| 2026-05-29 | KRW 3.970,00 | -3,41 % | KRW 4.115,00 | KRW 4.255,00 | KRW 3.970,00 | 131,86K |
| 2026-05-28 | KRW 4.110,00 | -3,18 % | KRW 4.245,00 | KRW 4.245,00 | KRW 4.025,00 | 253,43K |
| 2026-05-27 | KRW 4.245,00 | -5,46 % | KRW 4.490,00 | KRW 4.490,00 | KRW 4.165,00 | 358,61K |
| 2026-05-26 | KRW 4.490,00 | -1,54 % | KRW 4.575,00 | KRW 4.650,00 | KRW 4.425,00 | 90,36K |
| 2026-05-22 | KRW 4.560,00 | +2,01 % | KRW 4.475,00 | KRW 4.570,00 | KRW 4.475,00 | 64,61K |