Daehyun Co., Ltd 016090
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 1.410,00+8,00 (+0,57 %)
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 1.410,00 | +0,57 % | KRW 1.407,00 | KRW 1.410,00 | KRW 1.398,00 | 12,52K |
| 2026-10-01 | KRW 1.402,00 | +0,14 % | KRW 1.403,00 | KRW 1.410,00 | KRW 1.394,00 | 37,94K |
| 2026-09-30 | KRW 1.400,00 | -0,21 % | KRW 1.404,00 | KRW 1.404,00 | KRW 1.392,00 | 7,98K |
| 2026-09-29 | KRW 1.403,00 | +0,07 % | KRW 1.403,00 | KRW 1.408,00 | KRW 1.392,00 | 37,65K |
| 2026-09-28 | KRW 1.402,00 | 0,00 % | KRW 1.400,00 | KRW 1.405,00 | KRW 1.391,00 | 19,23K |
| 2026-09-23 | KRW 1.402,00 | +0,14 % | KRW 1.403,00 | KRW 1.404,00 | KRW 1.393,00 | 21,31K |
| 2026-09-22 | KRW 1.400,00 | +0,07 % | KRW 1.402,00 | KRW 1.406,00 | KRW 1.390,00 | 24,22K |
| 2026-09-21 | KRW 1.399,00 | +0,43 % | KRW 1.394,00 | KRW 1.400,00 | KRW 1.383,00 | 34,68K |
| 2026-09-18 | KRW 1.393,00 | +0,36 % | KRW 1.390,00 | KRW 1.394,00 | KRW 1.388,00 | 13,11K |
| 2026-09-17 | KRW 1.388,00 | -0,50 % | KRW 1.395,00 | KRW 1.403,00 | KRW 1.381,00 | 67,94K |
| 2026-09-16 | KRW 1.395,00 | -0,43 % | KRW 1.404,00 | KRW 1.407,00 | KRW 1.393,00 | 59,34K |
| 2026-09-15 | KRW 1.401,00 | -0,28 % | KRW 1.400,00 | KRW 1.410,00 | KRW 1.395,00 | 33,40K |
| 2026-09-14 | KRW 1.405,00 | -1,06 % | KRW 1.420,00 | KRW 1.420,00 | KRW 1.401,00 | 57,71K |
| 2026-09-11 | KRW 1.420,00 | 0,00 % | KRW 1.416,00 | KRW 1.420,00 | KRW 1.400,00 | 51,45K |
| 2026-09-10 | KRW 1.420,00 | -0,21 % | KRW 1.423,00 | KRW 1.424,00 | KRW 1.415,00 | 19,33K |
| 2026-09-09 | KRW 1.423,00 | -0,84 % | KRW 1.431,00 | KRW 1.431,00 | KRW 1.418,00 | 18,97K |
| 2026-09-08 | KRW 1.435,00 | -1,03 % | KRW 1.449,00 | KRW 1.458,00 | KRW 1.419,00 | 126,69K |
| 2026-09-07 | KRW 1.450,00 | +0,42 % | KRW 1.440,00 | KRW 1.450,00 | KRW 1.435,00 | 49,69K |
| 2026-09-04 | KRW 1.444,00 | +0,14 % | KRW 1.442,00 | KRW 1.449,00 | KRW 1.442,00 | 12,98K |
| 2026-09-03 | KRW 1.442,00 | -1,70 % | KRW 1.461,00 | KRW 1.467,00 | KRW 1.442,00 | 281,17K |
| 2026-09-02 | KRW 1.467,00 | -0,20 % | KRW 1.470,00 | KRW 1.470,00 | KRW 1.448,00 | 119,78K |
| 2026-09-01 | KRW 1.470,00 | -0,34 % | KRW 1.475,00 | KRW 1.479,00 | KRW 1.458,00 | 84,98K |
| 2026-08-31 | KRW 1.475,00 | 0,00 % | KRW 1.475,00 | KRW 1.475,00 | KRW 1.458,00 | 101,23K |
| 2026-08-28 | KRW 1.475,00 | +1,24 % | KRW 1.457,00 | KRW 1.475,00 | KRW 1.451,00 | 49,57K |
| 2026-08-27 | KRW 1.457,00 | -1,62 % | KRW 1.482,00 | KRW 1.491,00 | KRW 1.451,00 | 180,29K |
| 2026-08-26 | KRW 1.481,00 | -0,13 % | KRW 1.488,00 | KRW 1.488,00 | KRW 1.476,00 | 27,07K |
| 2026-08-25 | KRW 1.483,00 | +0,27 % | KRW 1.475,00 | KRW 1.483,00 | KRW 1.465,00 | 33,72K |
| 2026-08-24 | KRW 1.479,00 | +0,48 % | KRW 1.472,00 | KRW 1.487,00 | KRW 1.459,00 | 121,71K |
| 2026-08-21 | KRW 1.472,00 | -1,21 % | KRW 1.490,00 | KRW 1.490,00 | KRW 1.450,00 | 49,74K |
| 2026-08-20 | KRW 1.490,00 | +1,43 % | KRW 1.481,00 | KRW 1.490,00 | KRW 1.459,00 | 142,85K |
| 2026-08-19 | KRW 1.469,00 | -1,41 % | KRW 1.490,00 | KRW 1.490,00 | KRW 1.460,00 | 59,97K |
| 2026-08-18 | KRW 1.490,00 | +0,54 % | KRW 1.482,00 | KRW 1.504,00 | KRW 1.481,00 | 145,11K |
| 2026-08-14 | KRW 1.482,00 | +2,14 % | KRW 1.451,00 | KRW 1.497,00 | KRW 1.451,00 | 276,91K |
| 2026-08-13 | KRW 1.451,00 | -3,33 % | KRW 1.496,00 | KRW 1.505,00 | KRW 1.448,00 | 237,14K |
| 2026-08-12 | KRW 1.501,00 | -1,18 % | KRW 1.522,00 | KRW 1.529,00 | KRW 1.486,00 | 92,83K |
| 2026-08-11 | KRW 1.519,00 | +1,27 % | KRW 1.501,00 | KRW 1.534,00 | KRW 1.496,00 | 112,73K |
| 2026-08-10 | KRW 1.500,00 | +0,13 % | KRW 1.500,00 | KRW 1.500,00 | KRW 1.486,00 | 106,52K |
| 2026-08-07 | KRW 1.498,00 | +0,54 % | KRW 1.503,00 | KRW 1.505,00 | KRW 1.488,00 | 134,81K |
| 2026-08-06 | KRW 1.490,00 | -1,00 % | KRW 1.492,00 | KRW 1.505,00 | KRW 1.483,00 | 129,00K |
| 2026-08-05 | KRW 1.505,00 | 0,00 % | KRW 1.505,00 | KRW 1.506,00 | KRW 1.492,00 | 47,22K |
| 2026-08-04 | KRW 1.505,00 | +1,69 % | KRW 1.488,00 | KRW 1.505,00 | KRW 1.485,00 | 82,49K |
| 2026-08-03 | KRW 1.480,00 | +1,02 % | KRW 1.466,00 | KRW 1.491,00 | KRW 1.463,00 | 145,58K |
| 2026-07-31 | KRW 1.465,00 | +0,62 % | KRW 1.464,00 | KRW 1.469,00 | KRW 1.435,00 | 154,39K |
| 2026-07-30 | KRW 1.456,00 | +1,89 % | KRW 1.435,00 | KRW 1.463,00 | KRW 1.430,00 | 204,83K |
| 2026-07-29 | KRW 1.429,00 | -2,12 % | KRW 1.444,00 | KRW 1.464,00 | KRW 1.410,00 | 255,75K |
| 2026-07-28 | KRW 1.460,00 | -2,21 % | KRW 1.478,00 | KRW 1.492,00 | KRW 1.440,00 | 174,05K |
| 2026-07-27 | KRW 1.493,00 | +1,63 % | KRW 1.486,00 | KRW 1.505,00 | KRW 1.480,00 | 60,50K |
| 2026-07-24 | KRW 1.469,00 | -0,41 % | KRW 1.475,00 | KRW 1.487,00 | KRW 1.464,00 | 77,26K |
| 2026-07-23 | KRW 1.475,00 | +0,34 % | KRW 1.470,00 | KRW 1.480,00 | KRW 1.457,00 | 92,81K |
| 2026-07-22 | KRW 1.470,00 | -1,34 % | KRW 1.488,00 | KRW 1.488,00 | KRW 1.461,00 | 74,47K |
| 2026-07-21 | KRW 1.490,00 | -0,13 % | KRW 1.492,00 | KRW 1.492,00 | KRW 1.468,00 | 46,84K |
| 2026-07-20 | KRW 1.492,00 | +0,13 % | KRW 1.489,00 | KRW 1.498,00 | KRW 1.462,00 | 99,16K |
| 2026-07-16 | KRW 1.490,00 | +0,88 % | KRW 1.476,00 | KRW 1.499,00 | KRW 1.472,00 | 124,46K |
| 2026-07-15 | KRW 1.477,00 | +0,61 % | KRW 1.466,00 | KRW 1.520,00 | KRW 1.466,00 | 164,32K |
| 2026-07-14 | KRW 1.468,00 | -1,28 % | KRW 1.487,00 | KRW 1.487,00 | KRW 1.458,00 | 92,82K |
| 2026-07-13 | KRW 1.487,00 | -1,00 % | KRW 1.502,00 | KRW 1.515,00 | KRW 1.463,00 | 48,50K |
| 2026-07-10 | KRW 1.502,00 | +0,87 % | KRW 1.464,00 | KRW 1.510,00 | KRW 1.464,00 | 89,94K |
| 2026-07-09 | KRW 1.489,00 | -0,20 % | KRW 1.490,00 | KRW 1.494,00 | KRW 1.461,00 | 95,16K |
| 2026-07-08 | KRW 1.492,00 | -1,00 % | KRW 1.506,00 | KRW 1.522,00 | KRW 1.479,00 | 92,69K |
| 2026-07-07 | KRW 1.507,00 | +0,94 % | KRW 1.493,00 | KRW 1.515,00 | KRW 1.485,00 | 57,28K |
| 2026-07-06 | KRW 1.493,00 | +0,40 % | KRW 1.485,00 | KRW 1.500,00 | KRW 1.476,00 | 56,75K |
| 2026-07-03 | KRW 1.487,00 | +1,99 % | KRW 1.458,00 | KRW 1.491,00 | KRW 1.447,00 | 81,88K |
| 2026-07-02 | KRW 1.458,00 | -0,75 % | KRW 1.464,00 | KRW 1.499,00 | KRW 1.447,00 | 130,46K |
| 2026-07-01 | KRW 1.469,00 | +2,30 % | KRW 1.436,00 | KRW 1.475,00 | KRW 1.436,00 | 72,14K |
| 2026-06-30 | KRW 1.436,00 | -0,90 % | KRW 1.452,00 | KRW 1.452,00 | KRW 1.427,00 | 40,85K |
| 2026-06-29 | KRW 1.449,00 | +4,92 % | KRW 1.381,00 | KRW 1.450,00 | KRW 1.381,00 | 181,22K |
| 2026-06-26 | KRW 1.381,00 | -2,47 % | KRW 1.411,00 | KRW 1.416,00 | KRW 1.369,00 | 105,64K |
| 2026-06-25 | KRW 1.416,00 | -3,01 % | KRW 1.425,00 | KRW 1.470,00 | KRW 1.414,00 | 217,42K |
| 2026-06-24 | KRW 1.460,00 | +0,07 % | KRW 1.469,00 | KRW 1.473,00 | KRW 1.424,00 | 147,90K |
| 2026-06-23 | KRW 1.459,00 | -2,73 % | KRW 1.509,00 | KRW 1.509,00 | KRW 1.451,00 | 135,12K |
| 2026-06-22 | KRW 1.500,00 | +0,33 % | KRW 1.494,00 | KRW 1.510,00 | KRW 1.486,00 | 105,08K |
| 2026-06-19 | KRW 1.495,00 | -2,35 % | KRW 1.531,00 | KRW 1.549,00 | KRW 1.478,00 | 160,92K |
| 2026-06-18 | KRW 1.531,00 | -1,98 % | KRW 1.551,00 | KRW 1.569,00 | KRW 1.530,00 | 131,49K |
| 2026-06-17 | KRW 1.562,00 | -0,64 % | KRW 1.574,00 | KRW 1.580,00 | KRW 1.555,00 | 72,69K |
| 2026-06-16 | KRW 1.572,00 | +1,29 % | KRW 1.590,00 | KRW 1.600,00 | KRW 1.557,00 | 108,45K |
| 2026-06-15 | KRW 1.552,00 | -0,13 % | KRW 1.580,00 | KRW 1.593,00 | KRW 1.552,00 | 143,77K |
| 2026-06-12 | KRW 1.554,00 | +0,84 % | KRW 1.545,00 | KRW 1.589,00 | KRW 1.545,00 | 89,54K |
| 2026-06-11 | KRW 1.541,00 | -0,26 % | KRW 1.531,00 | KRW 1.554,00 | KRW 1.526,00 | 86,70K |
| 2026-06-10 | KRW 1.545,00 | -0,32 % | KRW 1.550,00 | KRW 1.551,00 | KRW 1.513,00 | 300 |
| 2026-06-09 | KRW 1.550,00 | +2,79 % | KRW 1.508,00 | KRW 1.578,00 | KRW 1.506,00 | 226,05K |
| 2026-06-08 | KRW 1.508,00 | -2,96 % | KRW 1.530,00 | KRW 1.560,00 | KRW 1.495,00 | 193,75K |
| 2026-06-05 | KRW 1.554,00 | -1,40 % | KRW 1.575,00 | KRW 1.576,00 | KRW 1.549,00 | 83,07K |
| 2026-06-04 | KRW 1.576,00 | -0,88 % | KRW 1.588,00 | KRW 1.672,00 | KRW 1.560,00 | 90,26K |
| 2026-06-02 | KRW 1.590,00 | +1,15 % | KRW 1.572,00 | KRW 1.599,00 | KRW 1.550,00 | 158,61K |
| 2026-06-01 | KRW 1.572,00 | -2,48 % | KRW 1.597,00 | KRW 1.640,00 | KRW 1.569,00 | 280,22K |
| 2026-05-29 | KRW 1.612,00 | -0,06 % | KRW 1.610,00 | KRW 1.627,00 | KRW 1.598,00 | 120,78K |
| 2026-05-28 | KRW 1.613,00 | -0,43 % | KRW 1.613,00 | KRW 1.637,00 | KRW 1.596,00 | 169,82K |
| 2026-05-27 | KRW 1.620,00 | -1,94 % | KRW 1.652,00 | KRW 1.652,00 | KRW 1.613,00 | 165,94K |
| 2026-05-26 | KRW 1.652,00 | -2,07 % | KRW 1.689,00 | KRW 1.699,00 | KRW 1.613,00 | 183,54K |
| 2026-05-22 | KRW 1.687,00 | +1,57 % | KRW 1.657,00 | KRW 1.697,00 | KRW 1.657,00 | 92,78K |