DKME Co., Ltd. 015590
KRX · Südkorea · Produzierendes Gewerbe
KRW 2.395,00-15,00 (-0,62 %)
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 2.395,00 | -0,62 % | KRW 2.425,00 | KRW 2.440,00 | KRW 2.350,00 | 139,40K |
| 2026-10-01 | KRW 2.410,00 | +5,70 % | KRW 2.280,00 | KRW 2.425,00 | KRW 2.225,00 | 156,19K |
| 2026-09-30 | KRW 2.280,00 | +6,79 % | KRW 2.140,00 | KRW 2.285,00 | KRW 2.140,00 | 74,84K |
| 2026-09-29 | KRW 2.135,00 | +1,67 % | KRW 2.090,00 | KRW 2.150,00 | KRW 2.035,00 | 65,02K |
| 2026-09-28 | KRW 2.100,00 | -0,47 % | KRW 2.095,00 | KRW 2.240,00 | KRW 2.080,00 | 93,49K |
| 2026-09-23 | KRW 2.110,00 | 0,00 % | KRW 2.110,00 | KRW 2.155,00 | KRW 2.060,00 | 72,26K |
| 2026-09-22 | KRW 2.110,00 | -4,74 % | KRW 2.215,00 | KRW 2.285,00 | KRW 2.100,00 | 120,72K |
| 2026-09-21 | KRW 2.215,00 | +0,91 % | KRW 2.220,00 | KRW 2.270,00 | KRW 2.115,00 | 129,89K |
| 2026-09-18 | KRW 2.195,00 | +4,28 % | KRW 2.105,00 | KRW 2.220,00 | KRW 2.090,00 | 114,73K |
| 2026-09-17 | KRW 2.105,00 | -1,41 % | KRW 2.115,00 | KRW 2.160,00 | KRW 2.065,00 | 48,21K |
| 2026-09-16 | KRW 2.135,00 | +2,64 % | KRW 2.095,00 | KRW 2.155,00 | KRW 2.000,00 | 121,92K |
| 2026-09-15 | KRW 2.080,00 | +2,21 % | KRW 2.035,00 | KRW 2.140,00 | KRW 2.000,00 | 82,46K |
| 2026-09-14 | KRW 2.035,00 | +9,47 % | KRW 1.859,00 | KRW 2.225,00 | KRW 1.859,00 | 370,70K |
| 2026-09-11 | KRW 1.859,00 | +0,49 % | KRW 1.851,00 | KRW 1.881,00 | KRW 1.800,00 | 69,57K |
| 2026-09-10 | KRW 1.850,00 | +2,32 % | KRW 1.820,00 | KRW 1.887,00 | KRW 1.788,00 | 90,97K |
| 2026-09-09 | KRW 1.808,00 | +9,98 % | KRW 1.644,00 | KRW 1.928,00 | KRW 1.643,00 | 384,66K |
| 2026-09-08 | KRW 1.644,00 | +5,93 % | KRW 1.572,00 | KRW 1.679,00 | KRW 1.538,00 | 168,49K |
| 2026-09-07 | KRW 1.552,00 | +4,02 % | KRW 1.493,00 | KRW 1.630,00 | KRW 1.451,00 | 142,68K |
| 2026-09-04 | KRW 1.492,00 | +11,26 % | KRW 1.350,00 | KRW 1.630,00 | KRW 1.350,00 | 721,08K |
| 2026-09-03 | KRW 1.341,00 | -2,19 % | KRW 1.371,00 | KRW 1.410,00 | KRW 1.341,00 | 176,06K |
| 2026-09-02 | KRW 1.371,00 | -6,73 % | KRW 1.474,00 | KRW 1.474,00 | KRW 1.370,00 | 109,24K |
| 2026-09-01 | KRW 1.470,00 | +1,45 % | KRW 1.440,00 | KRW 1.480,00 | KRW 1.429,00 | 25,08K |
| 2026-08-31 | KRW 1.449,00 | -2,09 % | KRW 1.489,00 | KRW 1.489,00 | KRW 1.401,00 | 30,03K |
| 2026-08-28 | KRW 1.480,00 | +2,42 % | KRW 1.445,00 | KRW 1.485,00 | KRW 1.410,00 | 51,22K |
| 2026-08-27 | KRW 1.445,00 | -1,37 % | KRW 1.460,00 | KRW 1.460,00 | KRW 1.400,00 | 30,78K |
| 2026-08-26 | KRW 1.465,00 | -0,27 % | KRW 1.457,00 | KRW 1.499,00 | KRW 1.430,00 | 27,09K |
| 2026-08-25 | KRW 1.469,00 | 0,00 % | KRW 1.469,00 | KRW 1.480,00 | KRW 1.366,00 | 82,34K |
| 2026-08-24 | KRW 1.469,00 | -0,07 % | KRW 1.470,00 | KRW 1.508,00 | KRW 1.427,00 | 43,64K |
| 2026-08-21 | KRW 1.470,00 | -5,04 % | KRW 1.574,00 | KRW 1.574,00 | KRW 1.466,00 | 50,49K |
| 2026-08-20 | KRW 1.548,00 | +4,03 % | KRW 1.488,00 | KRW 1.577,00 | KRW 1.470,00 | 78,90K |
| 2026-08-19 | KRW 1.488,00 | -7,29 % | KRW 1.595,00 | KRW 1.604,00 | KRW 1.488,00 | 49,91K |
| 2026-08-18 | KRW 1.605,00 | -1,41 % | KRW 1.628,00 | KRW 1.635,00 | KRW 1.581,00 | 21,16K |
| 2026-08-14 | KRW 1.628,00 | -1,93 % | KRW 1.659,00 | KRW 1.659,00 | KRW 1.623,00 | 24,92K |
| 2026-08-13 | KRW 1.660,00 | 0,00 % | KRW 1.664,00 | KRW 1.740,00 | KRW 1.635,00 | 56,69K |
| 2026-08-12 | KRW 1.660,00 | +0,42 % | KRW 1.653,00 | KRW 1.723,00 | KRW 1.635,00 | 32,04K |
| 2026-08-11 | KRW 1.653,00 | -0,48 % | KRW 1.669,00 | KRW 1.669,00 | KRW 1.601,00 | 31,90K |
| 2026-08-10 | KRW 1.661,00 | +0,06 % | KRW 1.740,00 | KRW 1.740,00 | KRW 1.644,00 | 32,05K |
| 2026-08-07 | KRW 1.660,00 | +2,79 % | KRW 1.640,00 | KRW 1.660,00 | KRW 1.580,00 | 34,50K |
| 2026-08-06 | KRW 1.615,00 | -4,21 % | KRW 1.672,00 | KRW 1.680,00 | KRW 1.615,00 | 34,78K |
| 2026-08-05 | KRW 1.686,00 | -0,12 % | KRW 1.705,00 | KRW 1.707,00 | KRW 1.633,00 | 54,91K |
| 2026-08-04 | KRW 1.688,00 | +7,45 % | KRW 1.571,00 | KRW 1.688,00 | KRW 1.571,00 | 48,30K |
| 2026-08-03 | KRW 1.571,00 | -3,08 % | KRW 1.639,00 | KRW 1.700,00 | KRW 1.570,00 | 44,52K |
| 2026-07-31 | KRW 1.621,00 | +0,87 % | KRW 1.669,00 | KRW 1.670,00 | KRW 1.590,00 | 104,14K |
| 2026-07-30 | KRW 1.607,00 | +1,20 % | KRW 1.588,00 | KRW 1.700,00 | KRW 1.551,00 | 72,33K |
| 2026-07-29 | KRW 1.588,00 | -9,72 % | KRW 1.793,00 | KRW 1.793,00 | KRW 1.540,00 | 101,66K |
| 2026-07-28 | KRW 1.759,00 | -4,40 % | KRW 1.840,00 | KRW 1.840,00 | KRW 1.727,00 | 96,14K |
| 2026-07-27 | KRW 1.840,00 | -0,54 % | KRW 1.840,00 | KRW 1.900,00 | KRW 1.805,00 | 42,40K |
| 2026-07-24 | KRW 1.850,00 | -0,75 % | KRW 1.863,00 | KRW 1.878,00 | KRW 1.770,00 | 73,16K |
| 2026-07-23 | KRW 1.864,00 | +0,76 % | KRW 1.940,00 | KRW 1.940,00 | KRW 1.800,00 | 55,58K |
| 2026-07-22 | KRW 1.850,00 | -1,02 % | KRW 1.854,00 | KRW 1.899,00 | KRW 1.830,00 | 60,43K |
| 2026-07-21 | KRW 1.869,00 | +0,38 % | KRW 1.860,00 | KRW 1.899,00 | KRW 1.807,00 | 64,29K |
| 2026-07-20 | KRW 1.862,00 | -0,75 % | KRW 1.875,00 | KRW 1.875,00 | KRW 1.782,00 | 45,19K |
| 2026-07-16 | KRW 1.876,00 | -3,05 % | KRW 1.936,00 | KRW 1.985,00 | KRW 1.850,00 | 42,47K |
| 2026-07-15 | KRW 1.935,00 | +2,11 % | KRW 1.900,00 | KRW 1.998,00 | KRW 1.900,00 | 61,69K |
| 2026-07-14 | KRW 1.895,00 | -2,57 % | KRW 1.945,00 | KRW 1.948,00 | KRW 1.751,00 | 247,05K |
| 2026-07-13 | KRW 1.945,00 | -6,71 % | KRW 2.070,00 | KRW 2.105,00 | KRW 1.945,00 | 185,07K |
| 2026-07-10 | KRW 2.085,00 | +2,21 % | KRW 1.927,00 | KRW 2.120,00 | KRW 1.927,00 | 121,11K |
| 2026-07-09 | KRW 2.040,00 | -2,39 % | KRW 2.080,00 | KRW 2.200,00 | KRW 2.010,00 | 130,87K |
| 2026-07-08 | KRW 2.090,00 | -0,24 % | KRW 2.100,00 | KRW 2.140,00 | KRW 2.000,00 | 156,78K |
| 2026-07-07 | KRW 2.095,00 | +0,24 % | KRW 2.020,00 | KRW 2.110,00 | KRW 2.020,00 | 136,45K |
| 2026-07-06 | KRW 2.090,00 | -0,95 % | KRW 2.110,00 | KRW 2.120,00 | KRW 2.000,00 | 128,65K |
| 2026-07-03 | KRW 2.110,00 | +6,30 % | KRW 2.080,00 | KRW 2.120,00 | KRW 1.960,00 | 152,74K |
| 2026-07-02 | KRW 1.985,00 | -6,15 % | KRW 2.135,00 | KRW 2.135,00 | KRW 1.950,00 | 113,65K |
| 2026-07-01 | KRW 2.115,00 | -5,79 % | KRW 2.245,00 | KRW 2.245,00 | KRW 2.080,00 | 108,51K |
| 2026-06-30 | KRW 2.245,00 | +3,22 % | KRW 2.135,00 | KRW 2.245,00 | KRW 2.105,00 | 176,76K |
| 2026-06-29 | KRW 2.175,00 | +8,75 % | KRW 1.984,00 | KRW 2.180,00 | KRW 1.923,00 | 264,13K |
| 2026-06-26 | KRW 2.000,00 | +4,99 % | KRW 1.901,00 | KRW 2.145,00 | KRW 1.746,00 | 233,73K |
| 2026-06-25 | KRW 1.905,00 | -1,91 % | KRW 1.950,00 | KRW 2.010,00 | KRW 1.900,00 | 128,53K |
| 2026-06-24 | KRW 1.942,00 | -2,66 % | KRW 1.995,00 | KRW 2.020,00 | KRW 1.921,00 | 167,51K |
| 2026-06-23 | KRW 1.995,00 | -4,09 % | KRW 2.010,00 | KRW 2.075,00 | KRW 1.930,00 | 324,19K |
| 2026-06-22 | KRW 2.080,00 | -0,48 % | KRW 2.090,00 | KRW 2.115,00 | KRW 2.005,00 | 201,68K |
| 2026-06-19 | KRW 2.090,00 | -8,33 % | KRW 2.290,00 | KRW 2.320,00 | KRW 2.005,00 | 382,12K |
| 2026-06-18 | KRW 2.280,00 | +1,56 % | KRW 2.250,00 | KRW 2.410,00 | KRW 2.170,00 | 286,88K |
| 2026-06-17 | KRW 2.245,00 | +1,81 % | KRW 2.210,00 | KRW 2.295,00 | KRW 2.170,00 | 104,00K |
| 2026-06-16 | KRW 2.205,00 | +4,26 % | KRW 2.115,00 | KRW 2.285,00 | KRW 2.005,00 | 332,04K |
| 2026-06-15 | KRW 2.115,00 | +3,68 % | KRW 2.100,00 | KRW 2.215,00 | KRW 2.070,00 | 380,31K |
| 2026-06-12 | KRW 2.040,00 | -1,45 % | KRW 2.080,00 | KRW 2.150,00 | KRW 2.020,00 | 175,19K |
| 2026-06-11 | KRW 2.070,00 | -0,48 % | KRW 2.080,00 | KRW 2.150,00 | KRW 1.964,00 | 330,04K |
| 2026-06-10 | KRW 2.080,00 | +2,72 % | KRW 1.996,00 | KRW 2.250,00 | KRW 1.995,00 | 843 |
| 2026-06-09 | KRW 2.025,00 | -3,11 % | KRW 2.090,00 | KRW 2.200,00 | KRW 2.000,00 | 324,66K |
| 2026-06-08 | KRW 2.090,00 | -11,25 % | KRW 2.200,00 | KRW 2.245,00 | KRW 2.080,00 | 367,19K |
| 2026-06-05 | KRW 2.355,00 | -1,67 % | KRW 2.395,00 | KRW 2.415,00 | KRW 2.245,00 | 158,77K |
| 2026-06-04 | KRW 2.395,00 | +2,79 % | KRW 2.290,00 | KRW 2.445,00 | KRW 2.290,00 | 159,34K |
| 2026-06-02 | KRW 2.330,00 | 0,00 % | KRW 2.285,00 | KRW 2.445,00 | KRW 2.105,00 | 629,51K |
| 2026-06-01 | KRW 2.330,00 | -3,92 % | KRW 2.405,00 | KRW 2.440,00 | KRW 2.265,00 | 585,59K |
| 2026-05-29 | KRW 2.425,00 | +3,41 % | KRW 2.340,00 | KRW 2.540,00 | KRW 2.275,00 | 759,70K |
| 2026-05-28 | KRW 2.345,00 | -6,01 % | KRW 2.495,00 | KRW 2.495,00 | KRW 2.270,00 | 457,93K |
| 2026-05-27 | KRW 2.495,00 | -0,20 % | KRW 2.500,00 | KRW 2.510,00 | KRW 2.265,00 | 700,56K |
| 2026-05-26 | KRW 2.500,00 | -0,99 % | KRW 2.505,00 | KRW 2.610,00 | KRW 2.400,00 | 783,06K |
| 2026-05-22 | KRW 2.525,00 | +9,54 % | KRW 2.305,00 | KRW 2.575,00 | KRW 2.260,00 | 819,95K |