DAESUNG HOLDINGS Co., Ltd. 016710
KRX · Südkorea · Versorger
KRW 6.890,00-30,00 (-0,43 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 6.920,00 | +0,44 % | KRW 6.920,00 | KRW 6.920,00 | KRW 6.830,00 | 12,64K |
| 2026-09-30 | KRW 6.890,00 | -1,29 % | KRW 6.990,00 | KRW 6.990,00 | KRW 6.870,00 | 4,82K |
| 2026-09-29 | KRW 6.980,00 | +0,58 % | KRW 7.000,00 | KRW 7.000,00 | KRW 6.890,00 | 2,13K |
| 2026-09-28 | KRW 6.940,00 | -0,86 % | KRW 6.950,00 | KRW 7.000,00 |
| KRW 6.890,00 |
| 2,15K |
| 2026-09-23 | KRW 7.000,00 | -0,71 % | KRW 7.000,00 | KRW 7.000,00 | KRW 6.900,00 | 8,71K |
| 2026-09-22 | KRW 7.050,00 | +0,28 % | KRW 7.030,00 | KRW 7.060,00 | KRW 6.960,00 | 1,57K |
| 2026-09-21 | KRW 7.030,00 | 0,00 % | KRW 7.020,00 | KRW 7.030,00 | KRW 6.930,00 | 7,66K |
| 2026-09-18 | KRW 7.030,00 | +0,43 % | KRW 7.060,00 | KRW 7.060,00 | KRW 6.950,00 | 11,97K |
| 2026-09-17 | KRW 7.000,00 | +1,01 % | KRW 6.930,00 | KRW 7.010,00 | KRW 6.870,00 | 54,72K |
| 2026-09-16 | KRW 6.930,00 | -1,42 % | KRW 7.080,00 | KRW 7.080,00 | KRW 6.900,00 | 19,08K |
| 2026-09-15 | KRW 7.030,00 | -0,71 % | KRW 7.040,00 | KRW 7.080,00 | KRW 7.000,00 | 8,43K |
| 2026-09-14 | KRW 7.080,00 | -0,42 % | KRW 7.050,00 | KRW 7.100,00 | KRW 7.030,00 | 10,63K |
| 2026-09-11 | KRW 7.110,00 | +0,99 % | KRW 7.100,00 | KRW 7.120,00 | KRW 6.970,00 | 10,55K |
| 2026-09-10 | KRW 7.040,00 | +0,86 % | KRW 6.970,00 | KRW 7.040,00 | KRW 6.920,00 | 14,27K |
| 2026-09-09 | KRW 6.980,00 | +0,29 % | KRW 6.990,00 | KRW 6.990,00 | KRW 6.940,00 | 12,07K |
| 2026-09-08 | KRW 6.960,00 | +0,87 % | KRW 6.950,00 | KRW 6.960,00 | KRW 6.870,00 | 17,21K |
| 2026-09-07 | KRW 6.900,00 | +0,44 % | KRW 6.940,00 | KRW 6.960,00 | KRW 6.800,00 | 9,07K |
| 2026-09-04 | KRW 6.870,00 | -1,72 % | KRW 7.020,00 | KRW 7.020,00 | KRW 6.730,00 | 21,95K |
| 2026-09-03 | KRW 6.990,00 | 0,00 % | KRW 7.050,00 | KRW 7.050,00 | KRW 6.880,00 | 14,26K |
| 2026-09-02 | KRW 6.990,00 | -0,71 % | KRW 7.060,00 | KRW 7.060,00 | KRW 6.940,00 | 4,19K |
| 2026-09-01 | KRW 7.040,00 | -0,14 % | KRW 7.040,00 | KRW 7.050,00 | KRW 6.940,00 | 5,86K |
| 2026-08-31 | KRW 7.050,00 | +0,28 % | KRW 7.020,00 | KRW 7.050,00 | KRW 6.940,00 | 7,54K |
| 2026-08-28 | KRW 7.030,00 | +0,57 % | KRW 6.940,00 | KRW 7.040,00 | KRW 6.900,00 | 24,27K |
| 2026-08-27 | KRW 6.990,00 | 0,00 % | KRW 6.940,00 | KRW 6.990,00 | KRW 6.930,00 | 2,72K |
| 2026-08-26 | KRW 6.990,00 | 0,00 % | KRW 7.000,00 | KRW 7.000,00 | KRW 6.880,00 | 10,80K |
| 2026-08-25 | KRW 6.990,00 | +0,29 % | KRW 7.010,00 | KRW 7.010,00 | KRW 6.820,00 | 12,57K |
| 2026-08-24 | KRW 6.970,00 | -0,14 % | KRW 7.020,00 | KRW 7.070,00 | KRW 6.820,00 | 17,60K |
| 2026-08-21 | KRW 6.980,00 | -0,57 % | KRW 6.960,00 | KRW 6.980,00 | KRW 6.800,00 | 10,36K |
| 2026-08-20 | KRW 7.020,00 | +1,01 % | KRW 6.930,00 | KRW 7.020,00 | KRW 6.850,00 | 12,29K |
| 2026-08-19 | KRW 6.950,00 | -1,97 % | KRW 7.040,00 | KRW 7.040,00 | KRW 6.780,00 | 22,73K |
| 2026-08-18 | KRW 7.090,00 | +0,28 % | KRW 7.070,00 | KRW 7.100,00 | KRW 6.670,00 | 45,50K |
| 2026-08-14 | KRW 7.070,00 | -0,14 % | KRW 7.070,00 | KRW 7.070,00 | KRW 6.960,00 | 10,03K |
| 2026-08-13 | KRW 7.080,00 | +0,14 % | KRW 7.150,00 | KRW 7.150,00 | KRW 6.930,00 | 27,62K |
| 2026-08-12 | KRW 7.070,00 | +0,14 % | KRW 7.060,00 | KRW 7.130,00 | KRW 6.970,00 | 19,87K |
| 2026-08-11 | KRW 7.060,00 | +0,28 % | KRW 7.040,00 | KRW 7.090,00 | KRW 7.020,00 | 9,03K |
| 2026-08-10 | KRW 7.040,00 | +1,88 % | KRW 6.910,00 | KRW 7.040,00 | KRW 6.910,00 | 4,68K |
| 2026-08-07 | KRW 6.910,00 | -0,58 % | KRW 6.940,00 | KRW 6.990,00 | KRW 6.850,00 | 9,46K |
| 2026-08-06 | KRW 6.950,00 | +0,29 % | KRW 6.930,00 | KRW 6.950,00 | KRW 6.870,00 | 6,44K |
| 2026-08-05 | KRW 6.930,00 | +0,58 % | KRW 6.890,00 | KRW 6.950,00 | KRW 6.860,00 | 24,38K |
| 2026-08-04 | KRW 6.890,00 | 0,00 % | KRW 6.750,00 | KRW 6.970,00 | KRW 6.750,00 | 18,19K |
| 2026-08-03 | KRW 6.890,00 | +0,73 % | KRW 6.910,00 | KRW 6.980,00 | KRW 6.720,00 | 33,16K |
| 2026-07-31 | KRW 6.840,00 | +0,88 % | KRW 6.780,00 | KRW 6.970,00 | KRW 6.700,00 | 18,16K |
| 2026-07-30 | KRW 6.780,00 | 0,00 % | KRW 6.850,00 | KRW 6.850,00 | KRW 6.670,00 | 8,52K |
| 2026-07-29 | KRW 6.780,00 | -1,31 % | KRW 6.870,00 | KRW 6.970,00 | KRW 6.610,00 | 35,02K |
| 2026-07-28 | KRW 6.870,00 | -1,86 % | KRW 7.000,00 | KRW 7.000,00 | KRW 6.760,00 | 31,74K |
| 2026-07-27 | KRW 7.000,00 | +1,01 % | KRW 6.930,00 | KRW 7.000,00 | KRW 6.850,00 | 15,26K |
| 2026-07-24 | KRW 6.930,00 | +1,46 % | KRW 6.890,00 | KRW 7.080,00 | KRW 6.780,00 | 38,14K |
| 2026-07-23 | KRW 6.830,00 | +2,25 % | KRW 6.680,00 | KRW 6.830,00 | KRW 6.670,00 | 8,67K |
| 2026-07-22 | KRW 6.680,00 | -0,89 % | KRW 6.820,00 | KRW 6.820,00 | KRW 6.650,00 | 8,72K |
| 2026-07-21 | KRW 6.740,00 | +1,66 % | KRW 6.710,00 | KRW 6.740,00 | KRW 6.550,00 | 8,91K |
| 2026-07-20 | KRW 6.630,00 | -2,50 % | KRW 6.650,00 | KRW 6.840,00 | KRW 6.590,00 | 25,75K |
| 2026-07-16 | KRW 6.800,00 | +1,80 % | KRW 6.790,00 | KRW 6.800,00 | KRW 6.670,00 | 16,94K |
| 2026-07-15 | KRW 6.680,00 | -0,15 % | KRW 6.750,00 | KRW 6.800,00 | KRW 6.670,00 | 14,68K |
| 2026-07-14 | KRW 6.690,00 | -1,04 % | KRW 6.750,00 | KRW 6.750,00 | KRW 6.620,00 | 74,14K |
| 2026-07-13 | KRW 6.760,00 | -0,44 % | KRW 6.790,00 | KRW 6.910,00 | KRW 6.650,00 | 27,15K |
| 2026-07-10 | KRW 6.790,00 | +1,49 % | KRW 6.660,00 | KRW 6.900,00 | KRW 6.660,00 | 14,09K |
| 2026-07-09 | KRW 6.690,00 | 0,00 % | KRW 6.690,00 | KRW 6.780,00 | KRW 6.660,00 | 16,38K |
| 2026-07-08 | KRW 6.690,00 | -1,62 % | KRW 6.790,00 | KRW 6.840,00 | KRW 6.650,00 | 16,33K |
| 2026-07-07 | KRW 6.800,00 | 0,00 % | KRW 6.750,00 | KRW 6.880,00 | KRW 6.710,00 | 27,69K |
| 2026-07-06 | KRW 6.800,00 | +0,74 % | KRW 6.740,00 | KRW 6.820,00 | KRW 6.700,00 | 20,99K |
| 2026-07-03 | KRW 6.750,00 | +0,45 % | KRW 6.800,00 | KRW 6.800,00 | KRW 6.620,00 | 43,10K |
| 2026-07-02 | KRW 6.720,00 | -1,18 % | KRW 6.780,00 | KRW 6.780,00 | KRW 6.610,00 | 51,93K |
| 2026-07-01 | KRW 6.800,00 | +0,59 % | KRW 6.850,00 | KRW 6.850,00 | KRW 6.660,00 | 44,65K |
| 2026-06-30 | KRW 6.760,00 | -2,03 % | KRW 6.930,00 | KRW 6.930,00 | KRW 6.620,00 | 25,74K |
| 2026-06-29 | KRW 6.900,00 | +1,62 % | KRW 6.790,00 | KRW 6.900,00 | KRW 6.580,00 | 9,00K |
| 2026-06-26 | KRW 6.790,00 | +0,89 % | KRW 6.860,00 | KRW 6.990,00 | KRW 6.580,00 | 19,29K |
| 2026-06-25 | KRW 6.730,00 | -0,44 % | KRW 6.800,00 | KRW 6.860,00 | KRW 6.680,00 | 11,47K |
| 2026-06-24 | KRW 6.760,00 | +0,30 % | KRW 6.840,00 | KRW 6.840,00 | KRW 6.670,00 | 5,89K |
| 2026-06-23 | KRW 6.740,00 | -4,67 % | KRW 7.140,00 | KRW 7.140,00 | KRW 6.740,00 | 29,62K |
| 2026-06-22 | KRW 7.070,00 | -0,70 % | KRW 7.120,00 | KRW 7.120,00 | KRW 6.880,00 | 16,31K |
| 2026-06-19 | KRW 7.120,00 | -1,93 % | KRW 7.250,00 | KRW 7.250,00 | KRW 7.000,00 | 33,55K |
| 2026-06-18 | KRW 7.260,00 | -0,41 % | KRW 7.400,00 | KRW 7.400,00 | KRW 7.110,00 | 22,00K |
| 2026-06-17 | KRW 7.290,00 | -1,75 % | KRW 7.420,00 | KRW 7.440,00 | KRW 7.260,00 | 16,10K |
| 2026-06-16 | KRW 7.420,00 | +1,92 % | KRW 7.300,00 | KRW 7.450,00 | KRW 7.250,00 | 12,35K |
| 2026-06-15 | KRW 7.280,00 | +1,39 % | KRW 7.180,00 | KRW 7.290,00 | KRW 7.140,00 | 9,67K |
| 2026-06-12 | KRW 7.180,00 | +1,41 % | KRW 7.150,00 | KRW 7.200,00 | KRW 7.040,00 | 12,72K |
| 2026-06-11 | KRW 7.080,00 | -0,14 % | KRW 7.110,00 | KRW 7.110,00 | KRW 6.840,00 | 23,60K |
| 2026-06-10 | KRW 7.090,00 | +0,42 % | KRW 7.140,00 | KRW 7.140,00 | KRW 6.850,00 | 16,03K |
| 2026-06-09 | KRW 7.060,00 | +1,44 % | KRW 7.000,00 | KRW 7.150,00 | KRW 6.890,00 | 52,71K |
| 2026-06-08 | KRW 6.960,00 | -4,13 % | KRW 7.240,00 | KRW 7.240,00 | KRW 6.870,00 | 23,32K |
| 2026-06-05 | KRW 7.260,00 | 0,00 % | KRW 7.430,00 | KRW 7.430,00 | KRW 7.040,00 | 26,03K |
| 2026-06-04 | KRW 7.260,00 | +1,40 % | KRW 7.220,00 | KRW 7.420,00 | KRW 7.140,00 | 13,47K |
| 2026-06-02 | KRW 7.160,00 | +0,14 % | KRW 7.080,00 | KRW 7.160,00 | KRW 6.970,00 | 50,49K |
| 2026-06-01 | KRW 7.150,00 | -1,24 % | KRW 7.240,00 | KRW 7.240,00 | KRW 7.070,00 | 34,01K |
| 2026-05-29 | KRW 7.240,00 | -1,36 % | KRW 7.570,00 | KRW 7.570,00 | KRW 7.140,00 | 20,93K |
| 2026-05-28 | KRW 7.340,00 | -2,39 % | KRW 7.520,00 | KRW 7.520,00 | KRW 7.070,00 | 58,48K |
| 2026-05-27 | KRW 7.520,00 | -3,47 % | KRW 7.790,00 | KRW 7.790,00 | KRW 7.480,00 | 37,34K |
| 2026-05-26 | KRW 7.790,00 | -2,38 % | KRW 8.030,00 | KRW 8.050,00 | KRW 7.700,00 | 55,21K |
| 2026-05-22 | KRW 7.980,00 | +0,88 % | KRW 7.920,00 | KRW 7.990,00 | KRW 7.890,00 | 12,38K |
| 2026-05-21 | KRW 7.910,00 | -0,13 % | KRW 8.000,00 | KRW 8.000,00 | KRW 7.850,00 | 18,53K |