KG DONGBUSTEEL CO., LTD. 016380
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 5.650,00+40,00 (+0,71 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 5.610,00 | 0,00 % | KRW 5.610,00 | KRW 5.680,00 | KRW 5.570,00 | 130,91K |
| 2026-09-29 | KRW 5.610,00 | -1,23 % | KRW 5.620,00 | KRW 5.680,00 | KRW 5.500,00 | 146,42K |
| 2026-09-28 | KRW 5.680,00 | +2,34 % | KRW 5.550,00 | KRW 5.690,00 | KRW 5.510,00 | 230,49K |
| 2026-09-23 | KRW 5.550,00 | -1,07 % | KRW 5.620,00 | KRW 5.630,00 | KRW 5.480,00 | 174,51K |
| 2026-09-22 | KRW 5.610,00 | -0,53 % | KRW 5.640,00 | KRW 5.680,00 | KRW 5.580,00 | 130,01K |
| 2026-09-21 | KRW 5.640,00 | -1,74 % | KRW 5.730,00 | KRW 5.750,00 | KRW 5.620,00 | 165,92K |
| 2026-09-18 | KRW 5.740,00 | +1,59 % | KRW 5.730,00 | KRW 5.790,00 | KRW 5.690,00 | 207,73K |
| 2026-09-17 | KRW 5.650,00 | +0,71 % | KRW 5.620,00 | KRW 5.790,00 | KRW 5.610,00 | 302,42K |
| 2026-09-16 | KRW 5.610,00 | +0,54 % | KRW 5.600,00 | KRW 5.650,00 | KRW 5.510,00 | 112,42K |
| 2026-09-15 | KRW 5.580,00 | +0,54 % | KRW 5.560,00 | KRW 5.710,00 | KRW 5.530,00 | 205,01K |
| 2026-09-14 | KRW 5.550,00 | -0,72 % | KRW 5.590,00 | KRW 5.610,00 | KRW 5.540,00 | 91,57K |
| 2026-09-11 | KRW 5.590,00 | -1,06 % | KRW 5.570,00 | KRW 5.670,00 | KRW 5.530,00 | 221,59K |
| 2026-09-10 | KRW 5.650,00 | +1,44 % | KRW 5.570,00 | KRW 5.680,00 | KRW 5.460,00 | 258,52K |
| 2026-09-09 | KRW 5.570,00 | -1,42 % | KRW 5.650,00 | KRW 5.650,00 | KRW 5.490,00 | 167,15K |
| 2026-09-08 | KRW 5.650,00 | 0,00 % | KRW 5.670,00 | KRW 5.720,00 | KRW 5.580,00 | 112,91K |
| 2026-09-07 | KRW 5.650,00 | +1,07 % | KRW 5.580,00 | KRW 5.680,00 | KRW 5.520,00 | 123,35K |
| 2026-09-04 | KRW 5.590,00 | 0,00 % | KRW 5.650,00 | KRW 5.720,00 | KRW 5.550,00 | 145,63K |
| 2026-09-03 | KRW 5.590,00 | +2,76 % | KRW 5.480,00 | KRW 5.700,00 | KRW 5.460,00 | 235,92K |
| 2026-09-02 | KRW 5.440,00 | -1,45 % | KRW 5.460,00 | KRW 5.600,00 | KRW 5.420,00 | 142,32K |
| 2026-09-01 | KRW 5.520,00 | -0,72 % | KRW 5.580,00 | KRW 5.600,00 | KRW 5.480,00 | 130,72K |
| 2026-08-31 | KRW 5.560,00 | -1,07 % | KRW 5.570,00 | KRW 5.610,00 | KRW 5.500,00 | 105,88K |
| 2026-08-28 | KRW 5.620,00 | +0,36 % | KRW 5.600,00 | KRW 5.700,00 | KRW 5.510,00 | 150,83K |
| 2026-08-27 | KRW 5.600,00 | -0,88 % | KRW 5.650,00 | KRW 5.790,00 | KRW 5.570,00 | 139,97K |
| 2026-08-26 | KRW 5.650,00 | -0,88 % | KRW 5.710,00 | KRW 5.740,00 | KRW 5.570,00 | 147,67K |
| 2026-08-25 | KRW 5.700,00 | +4,78 % | KRW 5.490,00 | KRW 5.700,00 | KRW 5.390,00 | 278,86K |
| 2026-08-24 | KRW 5.440,00 | +2,84 % | KRW 5.340,00 | KRW 5.500,00 | KRW 5.270,00 | 186,57K |
| 2026-08-21 | KRW 5.290,00 | -2,76 % | KRW 5.420,00 | KRW 5.420,00 | KRW 5.230,00 | 315,66K |
| 2026-08-20 | KRW 5.440,00 | +0,93 % | KRW 5.400,00 | KRW 5.500,00 | KRW 5.350,00 | 232,41K |
| 2026-08-19 | KRW 5.390,00 | -0,37 % | KRW 5.370,00 | KRW 5.450,00 | KRW 5.280,00 | 217,59K |
| 2026-08-18 | KRW 5.410,00 | -4,92 % | KRW 5.670,00 | KRW 5.690,00 | KRW 5.380,00 | 505,91K |
| 2026-08-14 | KRW 5.690,00 | +0,89 % | KRW 5.620,00 | KRW 6.000,00 | KRW 5.600,00 | 220,64K |
| 2026-08-13 | KRW 5.640,00 | -2,25 % | KRW 5.770,00 | KRW 5.830,00 | KRW 5.610,00 | 233,15K |
| 2026-08-12 | KRW 5.770,00 | -0,52 % | KRW 5.800,00 | KRW 5.840,00 | KRW 5.630,00 | 341,37K |
| 2026-08-11 | KRW 5.800,00 | -1,53 % | KRW 5.900,00 | KRW 5.960,00 | KRW 5.780,00 | 160,63K |
| 2026-08-10 | KRW 5.890,00 | +0,51 % | KRW 5.860,00 | KRW 6.000,00 | KRW 5.760,00 | 251,66K |
| 2026-08-07 | KRW 5.860,00 | +3,53 % | KRW 5.670,00 | KRW 5.940,00 | KRW 5.650,00 | 439,02K |
| 2026-08-06 | KRW 5.660,00 | +0,18 % | KRW 5.600,00 | KRW 5.710,00 | KRW 5.560,00 | 210,95K |
| 2026-08-05 | KRW 5.650,00 | +1,25 % | KRW 5.580,00 | KRW 5.730,00 | KRW 5.580,00 | 266,12K |
| 2026-08-04 | KRW 5.580,00 | +1,09 % | KRW 5.520,00 | KRW 5.630,00 | KRW 5.470,00 | 286,24K |
| 2026-08-03 | KRW 5.520,00 | +1,47 % | KRW 5.430,00 | KRW 5.590,00 | KRW 5.340,00 | 360,50K |
| 2026-07-31 | KRW 5.440,00 | +1,12 % | KRW 5.380,00 | KRW 5.470,00 | KRW 5.300,00 | 369,31K |
| 2026-07-30 | KRW 5.380,00 | +7,82 % | KRW 4.900,00 | KRW 5.400,00 | KRW 4.900,00 | 628,76K |
| 2026-07-29 | KRW 4.990,00 | -1,38 % | KRW 5.060,00 | KRW 5.140,00 | KRW 4.825,00 | 747,66K |
| 2026-07-28 | KRW 5.060,00 | -2,50 % | KRW 5.100,00 | KRW 5.190,00 | KRW 5.030,00 | 283,81K |
| 2026-07-27 | KRW 5.190,00 | +0,58 % | KRW 5.190,00 | KRW 5.300,00 | KRW 5.150,00 | 140,94K |
| 2026-07-24 | KRW 5.160,00 | -1,34 % | KRW 5.190,00 | KRW 5.320,00 | KRW 5.120,00 | 213,18K |
| 2026-07-23 | KRW 5.230,00 | +3,16 % | KRW 5.090,00 | KRW 5.260,00 | KRW 5.090,00 | 247,92K |
| 2026-07-22 | KRW 5.070,00 | 0,00 % | KRW 5.150,00 | KRW 5.220,00 | KRW 5.050,00 | 239,66K |
| 2026-07-21 | KRW 5.070,00 | 0,00 % | KRW 5.080,00 | KRW 5.120,00 | KRW 5.030,00 | 189,42K |
| 2026-07-20 | KRW 5.070,00 | -0,78 % | KRW 5.070,00 | KRW 5.140,00 | KRW 5.000,00 | 247,95K |
| 2026-07-16 | KRW 5.110,00 | +0,20 % | KRW 5.100,00 | KRW 5.180,00 | KRW 5.030,00 | 211,82K |
| 2026-07-15 | KRW 5.100,00 | +0,59 % | KRW 5.090,00 | KRW 5.210,00 | KRW 5.090,00 | 178,31K |
| 2026-07-14 | KRW 5.070,00 | 0,00 % | KRW 5.070,00 | KRW 5.100,00 | KRW 4.990,00 | 362,12K |
| 2026-07-13 | KRW 5.070,00 | -2,50 % | KRW 5.160,00 | KRW 5.280,00 | KRW 5.050,00 | 251,63K |
| 2026-07-10 | KRW 5.200,00 | +2,77 % | KRW 5.090,00 | KRW 5.270,00 | KRW 5.090,00 | 204,21K |
| 2026-07-09 | KRW 5.060,00 | -2,13 % | KRW 5.170,00 | KRW 5.220,00 | KRW 5.030,00 | 277,12K |
| 2026-07-08 | KRW 5.170,00 | -2,08 % | KRW 5.230,00 | KRW 5.340,00 | KRW 5.120,00 | 278,86K |
| 2026-07-07 | KRW 5.280,00 | +0,76 % | KRW 5.210,00 | KRW 5.360,00 | KRW 5.140,00 | 305,33K |
| 2026-07-06 | KRW 5.240,00 | -1,69 % | KRW 5.340,00 | KRW 5.360,00 | KRW 5.210,00 | 173,04K |
| 2026-07-03 | KRW 5.330,00 | +0,57 % | KRW 5.370,00 | KRW 5.420,00 | KRW 5.250,00 | 292,13K |
| 2026-07-02 | KRW 5.300,00 | +1,53 % | KRW 5.180,00 | KRW 5.450,00 | KRW 5.110,00 | 378,34K |
| 2026-07-01 | KRW 5.220,00 | -0,57 % | KRW 5.290,00 | KRW 5.360,00 | KRW 5.190,00 | 272,09K |
| 2026-06-30 | KRW 5.250,00 | -2,42 % | KRW 5.350,00 | KRW 5.360,00 | KRW 5.220,00 | 269,37K |
| 2026-06-29 | KRW 5.380,00 | +6,53 % | KRW 5.020,00 | KRW 5.420,00 | KRW 5.010,00 | 458,01K |
| 2026-06-26 | KRW 5.050,00 | -3,07 % | KRW 5.210,00 | KRW 5.270,00 | KRW 4.950,00 | 650,03K |
| 2026-06-25 | KRW 5.210,00 | -1,14 % | KRW 5.270,00 | KRW 5.360,00 | KRW 5.160,00 | 278,44K |
| 2026-06-24 | KRW 5.270,00 | +1,54 % | KRW 5.190,00 | KRW 5.310,00 | KRW 5.110,00 | 408,51K |
| 2026-06-23 | KRW 5.190,00 | -4,24 % | KRW 5.410,00 | KRW 5.430,00 | KRW 5.160,00 | 440,54K |
| 2026-06-22 | KRW 5.420,00 | -2,17 % | KRW 5.420,00 | KRW 5.540,00 | KRW 5.350,00 | 333,08K |
| 2026-06-19 | KRW 5.540,00 | -1,25 % | KRW 5.610,00 | KRW 5.680,00 | KRW 5.430,00 | 343,57K |
| 2026-06-18 | KRW 5.610,00 | -4,10 % | KRW 5.850,00 | KRW 5.860,00 | KRW 5.580,00 | 334,17K |
| 2026-06-17 | KRW 5.850,00 | -4,26 % | KRW 6.220,00 | KRW 6.370,00 | KRW 5.810,00 | 615,49K |
| 2026-06-16 | KRW 6.110,00 | -1,77 % | KRW 6.220,00 | KRW 6.240,00 | KRW 6.030,00 | 339,18K |
| 2026-06-15 | KRW 6.220,00 | +1,63 % | KRW 6.200,00 | KRW 6.360,00 | KRW 5.990,00 | 663,45K |
| 2026-06-12 | KRW 6.120,00 | +5,15 % | KRW 5.980,00 | KRW 6.390,00 | KRW 5.860,00 | 760,73K |
| 2026-06-11 | KRW 5.820,00 | +1,93 % | KRW 5.680,00 | KRW 5.880,00 | KRW 5.540,00 | 433,22K |
| 2026-06-10 | KRW 5.710,00 | +6,33 % | KRW 5.440,00 | KRW 5.740,00 | KRW 5.330,00 | 424 |
| 2026-06-09 | KRW 5.370,00 | +5,29 % | KRW 5.150,00 | KRW 5.440,00 | KRW 5.150,00 | 329,09K |
| 2026-06-08 | KRW 5.100,00 | -4,49 % | KRW 5.230,00 | KRW 5.290,00 | KRW 5.080,00 | 499,19K |
| 2026-06-05 | KRW 5.340,00 | -0,74 % | KRW 5.400,00 | KRW 5.580,00 | KRW 5.260,00 | 401,35K |
| 2026-06-04 | KRW 5.380,00 | -1,65 % | KRW 5.470,00 | KRW 5.500,00 | KRW 5.370,00 | 466,51K |
| 2026-06-02 | KRW 5.470,00 | -2,50 % | KRW 5.580,00 | KRW 5.620,00 | KRW 5.340,00 | 670,43K |
| 2026-06-01 | KRW 5.610,00 | -5,40 % | KRW 5.930,00 | KRW 5.930,00 | KRW 5.600,00 | 581,89K |
| 2026-05-29 | KRW 5.930,00 | -2,95 % | KRW 6.170,00 | KRW 6.240,00 | KRW 5.870,00 | 485,67K |
| 2026-05-28 | KRW 6.110,00 | -5,27 % | KRW 6.460,00 | KRW 6.510,00 | KRW 5.990,00 | 693,11K |
| 2026-05-27 | KRW 6.450,00 | -5,84 % | KRW 6.860,00 | KRW 6.870,00 | KRW 6.430,00 | 621,91K |
| 2026-05-26 | KRW 6.850,00 | +1,33 % | KRW 6.790,00 | KRW 6.910,00 | KRW 6.590,00 | 557,11K |
| 2026-05-22 | KRW 6.760,00 | +0,15 % | KRW 6.810,00 | KRW 6.940,00 | KRW 6.740,00 | 349,65K |
| 2026-05-21 | KRW 6.750,00 | +2,74 % | KRW 6.690,00 | KRW 6.980,00 | KRW 6.670,00 | 529,10K |
| 2026-05-20 | KRW 6.570,00 | -6,54 % | KRW 7.030,00 | KRW 7.030,00 | KRW 6.440,00 | 904,02K |