DUAL Co., Ltd. 016740
KRX · Südkorea · Produzierendes Gewerbe
KRW 3.965,00-50,00 (-1,25 %)
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 3.965,00 | -1,25 % | KRW 4.030,00 | KRW 4.030,00 | KRW 3.960,00 | 11,43K |
| 2026-10-01 | KRW 4.015,00 | +0,50 % | KRW 3.965,00 | KRW 4.020,00 | KRW 3.940,00 | 13,09K |
| 2026-09-30 | KRW 3.995,00 | +0,13 % | KRW 3.995,00 | KRW 4.000,00 | KRW 3.920,00 | 26,95K |
| 2026-09-29 | KRW 3.990,00 | +0,50 % | KRW 4.055,00 | KRW 4.055,00 |
| KRW 3.920,00 |
| 7,27K |
| 2026-09-28 | KRW 3.970,00 | -1,24 % | KRW 4.050,00 | KRW 4.050,00 | KRW 3.970,00 | 15,98K |
| 2026-09-23 | KRW 4.020,00 | +0,63 % | KRW 3.975,00 | KRW 4.070,00 | KRW 3.955,00 | 48,48K |
| 2026-09-22 | KRW 3.995,00 | -0,13 % | KRW 3.960,00 | KRW 4.015,00 | KRW 3.960,00 | 21,22K |
| 2026-09-21 | KRW 4.000,00 | +0,13 % | KRW 4.025,00 | KRW 4.025,00 | KRW 3.945,00 | 20,03K |
| 2026-09-18 | KRW 3.995,00 | +0,50 % | KRW 3.995,00 | KRW 4.020,00 | KRW 3.930,00 | 36,76K |
| 2026-09-17 | KRW 3.975,00 | 0,00 % | KRW 3.950,00 | KRW 4.055,00 | KRW 3.935,00 | 52,14K |
| 2026-09-16 | KRW 3.975,00 | +0,51 % | KRW 3.925,00 | KRW 4.005,00 | KRW 3.915,00 | 51,46K |
| 2026-09-15 | KRW 3.955,00 | -1,00 % | KRW 4.010,00 | KRW 4.010,00 | KRW 3.920,00 | 82,27K |
| 2026-09-14 | KRW 3.995,00 | -0,62 % | KRW 4.020,00 | KRW 4.020,00 | KRW 3.930,00 | 12,89K |
| 2026-09-11 | KRW 4.020,00 | +0,12 % | KRW 4.020,00 | KRW 4.035,00 | KRW 3.930,00 | 54,68K |
| 2026-09-10 | KRW 4.015,00 | +0,88 % | KRW 4.025,00 | KRW 4.040,00 | KRW 3.880,00 | 92,85K |
| 2026-09-09 | KRW 3.980,00 | +8,15 % | KRW 4.060,00 | KRW 4.600,00 | KRW 3.900,00 | 1,00M |
| 2026-09-08 | KRW 3.680,00 | -0,81 % | KRW 3.670,00 | KRW 3.715,00 | KRW 3.655,00 | 55,16K |
| 2026-09-07 | KRW 3.710,00 | -1,72 % | KRW 3.755,00 | KRW 3.755,00 | KRW 3.685,00 | 20,58K |
| 2026-09-04 | KRW 3.775,00 | -0,13 % | KRW 3.750,00 | KRW 3.780,00 | KRW 3.655,00 | 19,57K |
| 2026-09-03 | KRW 3.780,00 | +1,75 % | KRW 3.715,00 | KRW 3.785,00 | KRW 3.710,00 | 37,17K |
| 2026-09-02 | KRW 3.715,00 | +0,27 % | KRW 3.705,00 | KRW 3.715,00 | KRW 3.550,00 | 27,43K |
| 2026-09-01 | KRW 3.705,00 | +2,77 % | KRW 3.610,00 | KRW 3.800,00 | KRW 3.575,00 | 17,84K |
| 2026-08-31 | KRW 3.605,00 | +1,55 % | KRW 3.550,00 | KRW 3.700,00 | KRW 3.490,00 | 15,41K |
| 2026-08-28 | KRW 3.550,00 | +3,05 % | KRW 3.445,00 | KRW 3.550,00 | KRW 3.445,00 | 26,40K |
| 2026-08-27 | KRW 3.445,00 | +1,32 % | KRW 3.405,00 | KRW 3.580,00 | KRW 3.360,00 | 37,68K |
| 2026-08-26 | KRW 3.400,00 | 0,00 % | KRW 3.365,00 | KRW 3.495,00 | KRW 3.330,00 | 46,41K |
| 2026-08-25 | KRW 3.400,00 | +3,03 % | KRW 3.315,00 | KRW 3.445,00 | KRW 3.230,00 | 103,73K |
| 2026-08-24 | KRW 3.300,00 | +5,94 % | KRW 3.120,00 | KRW 3.315,00 | KRW 3.120,00 | 39,96K |
| 2026-08-21 | KRW 3.115,00 | -3,26 % | KRW 3.275,00 | KRW 3.275,00 | KRW 3.040,00 | 102,94K |
| 2026-08-20 | KRW 3.220,00 | -3,16 % | KRW 3.305,00 | KRW 3.345,00 | KRW 3.200,00 | 45,05K |
| 2026-08-19 | KRW 3.325,00 | -0,15 % | KRW 3.330,00 | KRW 3.350,00 | KRW 3.250,00 | 59,66K |
| 2026-08-18 | KRW 3.330,00 | -2,06 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.285,00 | 30,28K |
| 2026-08-14 | KRW 3.400,00 | +3,03 % | KRW 3.285,00 | KRW 3.400,00 | KRW 3.285,00 | 19,10K |
| 2026-08-13 | KRW 3.300,00 | -2,80 % | KRW 3.370,00 | KRW 3.400,00 | KRW 3.300,00 | 32,63K |
| 2026-08-12 | KRW 3.395,00 | -1,16 % | KRW 3.435,00 | KRW 3.460,00 | KRW 3.390,00 | 16,52K |
| 2026-08-11 | KRW 3.435,00 | +2,23 % | KRW 3.360,00 | KRW 3.480,00 | KRW 3.355,00 | 32,95K |
| 2026-08-10 | KRW 3.360,00 | -0,30 % | KRW 3.370,00 | KRW 3.420,00 | KRW 3.355,00 | 31,44K |
| 2026-08-07 | KRW 3.370,00 | +0,75 % | KRW 3.345,00 | KRW 3.425,00 | KRW 3.340,00 | 22,44K |
| 2026-08-06 | KRW 3.345,00 | -0,45 % | KRW 3.360,00 | KRW 3.410,00 | KRW 3.270,00 | 38,05K |
| 2026-08-05 | KRW 3.360,00 | +2,44 % | KRW 3.285,00 | KRW 3.375,00 | KRW 3.285,00 | 37,79K |
| 2026-08-04 | KRW 3.280,00 | +1,08 % | KRW 3.215,00 | KRW 3.330,00 | KRW 3.215,00 | 15,39K |
| 2026-08-03 | KRW 3.245,00 | +2,37 % | KRW 3.135,00 | KRW 3.250,00 | KRW 3.120,00 | 73,54K |
| 2026-07-31 | KRW 3.170,00 | -0,47 % | KRW 3.220,00 | KRW 3.260,00 | KRW 3.125,00 | 101,55K |
| 2026-07-30 | KRW 3.185,00 | -0,31 % | KRW 3.195,00 | KRW 3.280,00 | KRW 3.130,00 | 21,74K |
| 2026-07-29 | KRW 3.195,00 | -3,62 % | KRW 3.315,00 | KRW 3.335,00 | KRW 3.145,00 | 41,80K |
| 2026-07-28 | KRW 3.315,00 | -2,79 % | KRW 3.410,00 | KRW 3.410,00 | KRW 3.280,00 | 33,51K |
| 2026-07-27 | KRW 3.410,00 | 0,00 % | KRW 3.410,00 | KRW 3.435,00 | KRW 3.310,00 | 35,59K |
| 2026-07-24 | KRW 3.410,00 | -2,99 % | KRW 3.515,00 | KRW 3.530,00 | KRW 3.335,00 | 53,77K |
| 2026-07-23 | KRW 3.515,00 | +2,93 % | KRW 3.415,00 | KRW 3.550,00 | KRW 3.415,00 | 21,47K |
| 2026-07-22 | KRW 3.415,00 | -0,15 % | KRW 3.490,00 | KRW 3.560,00 | KRW 3.390,00 | 8,34K |
| 2026-07-21 | KRW 3.420,00 | -0,87 % | KRW 3.490,00 | KRW 3.490,00 | KRW 3.380,00 | 32,15K |
| 2026-07-20 | KRW 3.450,00 | -3,90 % | KRW 3.540,00 | KRW 3.540,00 | KRW 3.385,00 | 41,49K |
| 2026-07-16 | KRW 3.590,00 | -0,28 % | KRW 3.645,00 | KRW 3.645,00 | KRW 3.515,00 | 46,73K |
| 2026-07-15 | KRW 3.600,00 | 0,00 % | KRW 3.600,00 | KRW 3.645,00 | KRW 3.535,00 | 41,73K |
| 2026-07-14 | KRW 3.600,00 | +0,56 % | KRW 3.585,00 | KRW 3.605,00 | KRW 3.485,00 | 95,23K |
| 2026-07-13 | KRW 3.580,00 | -4,79 % | KRW 3.765,00 | KRW 3.830,00 | KRW 3.580,00 | 32,97K |
| 2026-07-10 | KRW 3.760,00 | +5,32 % | KRW 3.550,00 | KRW 3.800,00 | KRW 3.550,00 | 47,40K |
| 2026-07-09 | KRW 3.570,00 | -1,92 % | KRW 3.640,00 | KRW 3.675,00 | KRW 3.565,00 | 22,66K |
| 2026-07-08 | KRW 3.640,00 | -0,95 % | KRW 3.645,00 | KRW 3.720,00 | KRW 3.605,00 | 39,97K |
| 2026-07-07 | KRW 3.675,00 | -0,14 % | KRW 3.735,00 | KRW 3.735,00 | KRW 3.620,00 | 50,62K |
| 2026-07-06 | KRW 3.680,00 | -1,47 % | KRW 3.735,00 | KRW 3.735,00 | KRW 3.635,00 | 63,09K |
| 2026-07-03 | KRW 3.735,00 | +3,75 % | KRW 3.595,00 | KRW 4.330,00 | KRW 3.595,00 | 119,61K |
| 2026-07-02 | KRW 3.600,00 | -0,69 % | KRW 3.625,00 | KRW 3.665,00 | KRW 3.535,00 | 50,57K |
| 2026-07-01 | KRW 3.625,00 | -1,36 % | KRW 3.645,00 | KRW 3.800,00 | KRW 3.605,00 | 59,67K |
| 2026-06-30 | KRW 3.675,00 | -2,26 % | KRW 3.760,00 | KRW 3.820,00 | KRW 3.675,00 | 35,49K |
| 2026-06-29 | KRW 3.760,00 | -0,53 % | KRW 3.750,00 | KRW 3.820,00 | KRW 3.750,00 | 20,86K |
| 2026-06-26 | KRW 3.780,00 | -2,83 % | KRW 3.915,00 | KRW 3.915,00 | KRW 3.710,00 | 144,23K |
| 2026-06-25 | KRW 3.890,00 | -0,51 % | KRW 3.915,00 | KRW 3.945,00 | KRW 3.795,00 | 46,27K |
| 2026-06-24 | KRW 3.910,00 | +1,56 % | KRW 3.850,00 | KRW 3.970,00 | KRW 3.800,00 | 66,53K |
| 2026-06-23 | KRW 3.850,00 | -7,12 % | KRW 4.145,00 | KRW 4.150,00 | KRW 3.850,00 | 132,05K |
| 2026-06-22 | KRW 4.145,00 | -2,01 % | KRW 4.185,00 | KRW 4.200,00 | KRW 4.120,00 | 68,70K |
| 2026-06-19 | KRW 4.230,00 | -1,28 % | KRW 4.285,00 | KRW 4.285,00 | KRW 3.930,00 | 145,57K |
| 2026-06-18 | KRW 4.285,00 | -1,95 % | KRW 4.390,00 | KRW 4.390,00 | KRW 4.285,00 | 46,64K |
| 2026-06-17 | KRW 4.370,00 | -0,34 % | KRW 4.335,00 | KRW 4.445,00 | KRW 4.335,00 | 66,72K |
| 2026-06-16 | KRW 4.385,00 | -0,68 % | KRW 4.400,00 | KRW 4.500,00 | KRW 4.370,00 | 11,78K |
| 2026-06-15 | KRW 4.415,00 | -0,45 % | KRW 4.410,00 | KRW 4.520,00 | KRW 4.405,00 | 105,93K |
| 2026-06-12 | KRW 4.435,00 | +1,84 % | KRW 4.425,00 | KRW 4.520,00 | KRW 4.380,00 | 43,33K |
| 2026-06-11 | KRW 4.355,00 | -0,57 % | KRW 4.380,00 | KRW 4.505,00 | KRW 4.300,00 | 69,45K |
| 2026-06-10 | KRW 4.380,00 | -2,01 % | KRW 4.470,00 | KRW 4.570,00 | KRW 4.380,00 | 80,99K |
| 2026-06-09 | KRW 4.470,00 | +2,29 % | KRW 4.350,00 | KRW 4.540,00 | KRW 4.350,00 | 57,23K |
| 2026-06-08 | KRW 4.370,00 | -3,74 % | KRW 4.450,00 | KRW 4.540,00 | KRW 4.370,00 | 101,28K |
| 2026-06-05 | KRW 4.540,00 | -0,98 % | KRW 4.550,00 | KRW 4.580,00 | KRW 4.455,00 | 110,50K |
| 2026-06-04 | KRW 4.585,00 | 0,00 % | KRW 4.450,00 | KRW 4.650,00 | KRW 4.450,00 | 67,21K |
| 2026-06-02 | KRW 4.585,00 | 0,00 % | KRW 4.600,00 | KRW 4.665,00 | KRW 4.400,00 | 109,72K |
| 2026-06-01 | KRW 4.585,00 | +0,11 % | KRW 4.525,00 | KRW 4.695,00 | KRW 4.450,00 | 155,90K |
| 2026-05-29 | KRW 4.580,00 | -3,07 % | KRW 4.725,00 | KRW 4.725,00 | KRW 4.500,00 | 175,03K |
| 2026-05-28 | KRW 4.725,00 | -0,32 % | KRW 4.740,00 | KRW 4.770,00 | KRW 4.605,00 | 88,46K |
| 2026-05-27 | KRW 4.740,00 | -3,46 % | KRW 4.755,00 | KRW 4.870,00 | KRW 4.640,00 | 154,51K |
| 2026-05-26 | KRW 4.910,00 | -0,20 % | KRW 4.990,00 | KRW 5.020,00 | KRW 4.640,00 | 323,92K |
| 2026-05-22 | KRW 4.920,00 | +2,82 % | KRW 4.790,00 | KRW 4.990,00 | KRW 4.790,00 | 132,01K |