Daekyo Co., Ltd 019680
KRX · Südkorea · Verbraucherdienstleistungen
KRW 1.623,00-12,00 (-0,73 %)
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 1.623,00 | -0,73 % | KRW 1.629,00 | KRW 1.637,00 | KRW 1.600,00 | 13,35K |
| 2026-10-01 | KRW 1.635,00 | -0,24 % | KRW 1.640,00 | KRW 1.640,00 | KRW 1.611,00 | 13,14K |
| 2026-09-30 | KRW 1.639,00 | +1,42 % | KRW 1.601,00 | KRW 1.653,00 | KRW 1.600,00 | 16,26K |
| 2026-09-29 | KRW 1.616,00 | -1,46 % | KRW 1.634,00 | KRW 1.634,00 | KRW 1.601,00 | 11,65K |
| 2026-09-28 | KRW 1.640,00 | +0,24 % | KRW 1.637,00 | KRW 1.656,00 | KRW 1.604,00 | 24,61K |
| 2026-09-23 | KRW 1.636,00 | -0,06 % | KRW 1.637,00 | KRW 1.644,00 | KRW 1.600,00 | 25,20K |
| 2026-09-22 | KRW 1.637,00 | -0,30 % | KRW 1.625,00 | KRW 1.643,00 | KRW 1.612,00 | 12,82K |
| 2026-09-21 | KRW 1.642,00 | +1,17 % | KRW 1.628,00 | KRW 1.645,00 | KRW 1.609,00 | 13,76K |
| 2026-09-18 | KRW 1.623,00 | +0,43 % | KRW 1.603,00 | KRW 1.629,00 | KRW 1.603,00 | 11,23K |
| 2026-09-17 | KRW 1.616,00 | -2,12 % | KRW 1.688,00 | KRW 1.688,00 | KRW 1.586,00 | 30,12K |
| 2026-09-16 | KRW 1.651,00 | -2,19 % | KRW 1.709,00 | KRW 1.709,00 | KRW 1.639,00 | 19,55K |
| 2026-09-15 | KRW 1.688,00 | -1,57 % | KRW 1.657,00 | KRW 1.755,00 | KRW 1.657,00 | 16,52K |
| 2026-09-14 | KRW 1.715,00 | -5,72 % | KRW 1.810,00 | KRW 1.814,00 | KRW 1.713,00 | 30,00K |
| 2026-09-11 | KRW 1.819,00 | -2,93 % | KRW 1.860,00 | KRW 1.860,00 | KRW 1.813,00 | 14,70K |
| 2026-09-10 | KRW 1.874,00 | -6,30 % | KRW 2.000,00 | KRW 2.060,00 | KRW 1.800,00 | 86,91K |
| 2026-09-09 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.000,00 | KRW 2.000,00 | 0 |
| 2026-09-08 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.000,00 | KRW 2.000,00 | 0 |
| 2026-09-07 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.000,00 | KRW 2.000,00 | 0 |
| 2026-09-04 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.000,00 | KRW 2.000,00 | 0 |
| 2026-09-03 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.000,00 | KRW 2.000,00 | 0 |
| 2026-09-02 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.000,00 | KRW 2.000,00 | 0 |
| 2026-09-01 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.000,00 | KRW 2.000,00 | 0 |
| 2026-08-31 | KRW 2.000,00 | +100,00 % | KRW 2.000,00 | KRW 2.000,00 | KRW 2.000,00 | 0 |
| 2026-08-28 | KRW 1.000,00 | 0,00 % | KRW 1.000,00 | KRW 1.000,00 | KRW 1.000,00 | 0 |
| 2026-08-27 | KRW 1.000,00 | 0,00 % | KRW 1.000,00 | KRW 1.000,00 | KRW 1.000,00 | 0 |
| 2026-08-26 | KRW 1.000,00 | 0,00 % | KRW 1.000,00 | KRW 1.000,00 | KRW 1.000,00 | 0 |
| 2026-08-25 | KRW 1.000,00 | 0,00 % | KRW 1.000,00 | KRW 1.000,00 | KRW 1.000,00 | 0 |
| 2026-08-24 | KRW 1.000,00 | 0,00 % | KRW 1.000,00 | KRW 1.000,00 | KRW 1.000,00 | 0 |
| 2026-08-21 | KRW 1.000,00 | 0,00 % | KRW 1.000,00 | KRW 1.000,00 | KRW 1.000,00 | 0 |
| 2026-08-20 | KRW 1.000,00 | 0,00 % | KRW 1.000,00 | KRW 1.000,00 | KRW 1.000,00 | 0 |
| 2026-08-19 | KRW 1.000,00 | 0,00 % | KRW 1.000,00 | KRW 1.000,00 | KRW 1.000,00 | 0 |
| 2026-08-18 | KRW 1.000,00 | 0,00 % | KRW 1.000,00 | KRW 1.000,00 | KRW 1.000,00 | 0 |
| 2026-08-14 | KRW 1.000,00 | 0,00 % | KRW 1.000,00 | KRW 1.000,00 | KRW 1.000,00 | 0 |
| 2026-08-13 | KRW 1.000,00 | -3,47 % | KRW 1.036,00 | KRW 1.040,00 | KRW 991,00 | 167,72K |
| 2026-08-12 | KRW 1.036,00 | -9,91 % | KRW 1.151,00 | KRW 1.153,00 | KRW 1.026,00 | 191,87K |
| 2026-08-11 | KRW 1.150,00 | +11,65 % | KRW 1.080,00 | KRW 1.150,00 | KRW 1.006,00 | 159,54K |
| 2026-08-10 | KRW 1.030,00 | -7,12 % | KRW 1.110,00 | KRW 1.114,00 | KRW 982,00 | 233,96K |
| 2026-08-07 | KRW 1.109,00 | +3,74 % | KRW 1.036,00 | KRW 1.115,00 | KRW 1.036,00 | 99,14K |
| 2026-08-06 | KRW 1.069,00 | +9,53 % | KRW 953,00 | KRW 1.090,00 | KRW 953,00 | 378,84K |
| 2026-08-05 | KRW 976,00 | +9,05 % | KRW 896,00 | KRW 983,00 | KRW 896,00 | 120,97K |
| 2026-08-04 | KRW 895,00 | -2,19 % | KRW 898,00 | KRW 917,00 | KRW 889,00 | 38,86K |
| 2026-08-03 | KRW 915,00 | +1,55 % | KRW 906,00 | KRW 916,00 | KRW 890,00 | 56,60K |
| 2026-07-31 | KRW 901,00 | +1,12 % | KRW 883,00 | KRW 914,00 | KRW 862,00 | 77,39K |
| 2026-07-30 | KRW 891,00 | +2,53 % | KRW 833,00 | KRW 891,00 | KRW 832,00 | 23,22K |
| 2026-07-29 | KRW 869,00 | -4,40 % | KRW 908,00 | KRW 908,00 | KRW 830,00 | 36,23K |
| 2026-07-28 | KRW 909,00 | -1,94 % | KRW 919,00 | KRW 920,00 | KRW 890,00 | 6,51K |
| 2026-07-27 | KRW 927,00 | +0,98 % | KRW 918,00 | KRW 928,00 | KRW 906,00 | 8,03K |
| 2026-07-24 | KRW 918,00 | +0,22 % | KRW 898,00 | KRW 918,00 | KRW 898,00 | 9,02K |
| 2026-07-23 | KRW 916,00 | +0,44 % | KRW 912,00 | KRW 920,00 | KRW 885,00 | 64,24K |
| 2026-07-22 | KRW 912,00 | -3,18 % | KRW 934,00 | KRW 942,00 | KRW 912,00 | 36,85K |
| 2026-07-21 | KRW 942,00 | -2,38 % | KRW 928,00 | KRW 948,00 | KRW 910,00 | 58,96K |
| 2026-07-20 | KRW 965,00 | -0,52 % | KRW 970,00 | KRW 970,00 | KRW 912,00 | 30,88K |
| 2026-07-16 | KRW 970,00 | +2,86 % | KRW 949,00 | KRW 1.010,00 | KRW 923,00 | 172,52K |
| 2026-07-15 | KRW 943,00 | -1,15 % | KRW 922,00 | KRW 948,00 | KRW 922,00 | 116,54K |
| 2026-07-14 | KRW 954,00 | -1,65 % | KRW 970,00 | KRW 1.004,00 | KRW 922,00 | 144,32K |
| 2026-07-13 | KRW 970,00 | +0,52 % | KRW 965,00 | KRW 970,00 | KRW 942,00 | 23,77K |
| 2026-07-10 | KRW 965,00 | +0,31 % | KRW 962,00 | KRW 985,00 | KRW 951,00 | 48,38K |
| 2026-07-09 | KRW 962,00 | +0,73 % | KRW 947,00 | KRW 977,00 | KRW 938,00 | 34,53K |
| 2026-07-08 | KRW 955,00 | -2,25 % | KRW 977,00 | KRW 977,00 | KRW 924,00 | 60,28K |
| 2026-07-07 | KRW 977,00 | +3,17 % | KRW 942,00 | KRW 977,00 | KRW 934,00 | 130,31K |
| 2026-07-06 | KRW 947,00 | +1,18 % | KRW 936,00 | KRW 950,00 | KRW 907,00 | 181,15K |
| 2026-07-03 | KRW 936,00 | -2,80 % | KRW 958,00 | KRW 963,00 | KRW 920,00 | 179,61K |
| 2026-07-02 | KRW 963,00 | +1,69 % | KRW 947,00 | KRW 995,00 | KRW 914,00 | 206,43K |
| 2026-07-01 | KRW 947,00 | +3,27 % | KRW 904,00 | KRW 995,00 | KRW 904,00 | 482,49K |
| 2026-06-30 | KRW 917,00 | +1,78 % | KRW 925,00 | KRW 940,00 | KRW 885,00 | 63,15K |
| 2026-06-29 | KRW 901,00 | +6,50 % | KRW 846,00 | KRW 950,00 | KRW 840,00 | 106,25K |
| 2026-06-26 | KRW 846,00 | -3,31 % | KRW 870,00 | KRW 875,00 | KRW 818,00 | 95,81K |
| 2026-06-25 | KRW 875,00 | -3,42 % | KRW 900,00 | KRW 912,00 | KRW 872,00 | 68,25K |
| 2026-06-24 | KRW 906,00 | -0,11 % | KRW 900,00 | KRW 940,00 | KRW 895,00 | 71,87K |
| 2026-06-23 | KRW 907,00 | -6,78 % | KRW 955,00 | KRW 971,00 | KRW 895,00 | 144,65K |
| 2026-06-22 | KRW 973,00 | -1,72 % | KRW 990,00 | KRW 998,00 | KRW 940,00 | 140,04K |
| 2026-06-19 | KRW 990,00 | -1,20 % | KRW 999,00 | KRW 1.012,00 | KRW 965,00 | 163,78K |
| 2026-06-18 | KRW 1.002,00 | -9,32 % | KRW 1.105,00 | KRW 1.111,00 | KRW 1.002,00 | 201,53K |
| 2026-06-17 | KRW 1.105,00 | -2,90 % | KRW 1.143,00 | KRW 1.143,00 | KRW 1.101,00 | 72,58K |
| 2026-06-16 | KRW 1.138,00 | -1,04 % | KRW 1.150,00 | KRW 1.157,00 | KRW 1.122,00 | 63,42K |
| 2026-06-15 | KRW 1.150,00 | +0,61 % | KRW 1.143,00 | KRW 1.158,00 | KRW 1.114,00 | 19,56K |
| 2026-06-12 | KRW 1.143,00 | +0,53 % | KRW 1.137,00 | KRW 1.155,00 | KRW 1.106,00 | 60,82K |
| 2026-06-11 | KRW 1.137,00 | -0,70 % | KRW 1.144,00 | KRW 1.155,00 | KRW 1.107,00 | 65,65K |
| 2026-06-10 | KRW 1.145,00 | -0,35 % | KRW 1.120,00 | KRW 1.145,00 | KRW 1.105,00 | 34,01K |
| 2026-06-09 | KRW 1.149,00 | -1,37 % | KRW 1.160,00 | KRW 1.160,00 | KRW 1.114,00 | 80,71K |
| 2026-06-08 | KRW 1.165,00 | -0,60 % | KRW 1.172,00 | KRW 1.172,00 | KRW 1.109,00 | 38,48K |
| 2026-06-05 | KRW 1.172,00 | +2,81 % | KRW 1.140,00 | KRW 1.179,00 | KRW 1.114,00 | 75,02K |
| 2026-06-04 | KRW 1.140,00 | -0,35 % | KRW 1.139,00 | KRW 1.143,00 | KRW 1.100,00 | 46,33K |
| 2026-06-02 | KRW 1.144,00 | +1,33 % | KRW 1.119,00 | KRW 1.144,00 | KRW 1.070,00 | 69,68K |
| 2026-06-01 | KRW 1.129,00 | -2,00 % | KRW 1.142,00 | KRW 1.143,00 | KRW 1.100,00 | 120,92K |
| 2026-05-29 | KRW 1.152,00 | +0,61 % | KRW 1.135,00 | KRW 1.164,00 | KRW 1.101,00 | 77,06K |
| 2026-05-28 | KRW 1.145,00 | -1,12 % | KRW 1.150,00 | KRW 1.193,00 | KRW 1.118,00 | 77,18K |
| 2026-05-27 | KRW 1.158,00 | -5,62 % | KRW 1.210,00 | KRW 1.210,00 | KRW 1.150,00 | 109,70K |
| 2026-05-26 | KRW 1.227,00 | +0,57 % | KRW 1.216,00 | KRW 1.231,00 | KRW 1.198,00 | 96,42K |
| 2026-05-22 | KRW 1.220,00 | +1,67 % | KRW 1.190,00 | KRW 1.232,00 | KRW 1.180,00 | 62,10K |