Daedong Metals Co., Ltd. 020400
KRX · Südkorea · Produzierendes Gewerbe
KRW 2.685,00+40,00 (+1,51 %)
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 2.685,00 | +1,51 % | KRW 2.600,00 | KRW 2.730,00 | KRW 2.595,00 | 5,72K |
| 2026-10-01 | KRW 2.645,00 | +0,76 % | KRW 2.625,00 | KRW 2.680,00 | KRW 2.565,00 | 16,62K |
| 2026-09-30 | KRW 2.625,00 | +3,35 % | KRW 2.580,00 | KRW 2.635,00 | KRW 2.580,00 | 13,26K |
| 2026-09-29 | KRW 2.540,00 | -2,31 % | KRW 2.625,00 | KRW 2.625,00 |
| KRW 2.525,00 |
| 10,53K |
| 2026-09-28 | KRW 2.600,00 | 0,00 % | KRW 2.595,00 | KRW 2.725,00 | KRW 2.550,00 | 19,89K |
| 2026-09-23 | KRW 2.600,00 | -2,80 % | KRW 2.725,00 | KRW 2.725,00 | KRW 2.520,00 | 15,81K |
| 2026-09-22 | KRW 2.675,00 | +1,13 % | KRW 2.645,00 | KRW 2.705,00 | KRW 2.640,00 | 4,11K |
| 2026-09-21 | KRW 2.645,00 | -4,17 % | KRW 2.760,00 | KRW 2.800,00 | KRW 2.600,00 | 29,18K |
| 2026-09-18 | KRW 2.760,00 | -0,72 % | KRW 2.780,00 | KRW 2.795,00 | KRW 2.735,00 | 12,74K |
| 2026-09-17 | KRW 2.780,00 | 0,00 % | KRW 2.865,00 | KRW 2.865,00 | KRW 2.750,00 | 20,37K |
| 2026-09-16 | KRW 2.780,00 | -0,71 % | KRW 2.825,00 | KRW 2.825,00 | KRW 2.720,00 | 18,66K |
| 2026-09-15 | KRW 2.800,00 | -1,41 % | KRW 2.820,00 | KRW 2.870,00 | KRW 2.790,00 | 6,16K |
| 2026-09-14 | KRW 2.840,00 | -1,90 % | KRW 2.895,00 | KRW 2.895,00 | KRW 2.830,00 | 9,51K |
| 2026-09-11 | KRW 2.895,00 | -1,86 % | KRW 2.935,00 | KRW 3.040,00 | KRW 2.880,00 | 10,41K |
| 2026-09-10 | KRW 2.950,00 | +1,90 % | KRW 2.905,00 | KRW 2.980,00 | KRW 2.835,00 | 23,39K |
| 2026-09-09 | KRW 2.895,00 | +0,17 % | KRW 2.910,00 | KRW 2.935,00 | KRW 2.890,00 | 10,29K |
| 2026-09-08 | KRW 2.890,00 | +0,17 % | KRW 2.965,00 | KRW 2.965,00 | KRW 2.890,00 | 7,77K |
| 2026-09-07 | KRW 2.885,00 | +0,52 % | KRW 2.870,00 | KRW 2.990,00 | KRW 2.865,00 | 5,70K |
| 2026-09-04 | KRW 2.870,00 | +1,41 % | KRW 2.830,00 | KRW 2.885,00 | KRW 2.830,00 | 4,13K |
| 2026-09-03 | KRW 2.830,00 | +0,18 % | KRW 2.850,00 | KRW 2.960,00 | KRW 2.810,00 | 9,17K |
| 2026-09-02 | KRW 2.825,00 | -3,25 % | KRW 2.920,00 | KRW 2.920,00 | KRW 2.820,00 | 8,31K |
| 2026-09-01 | KRW 2.920,00 | +1,57 % | KRW 2.875,00 | KRW 2.935,00 | KRW 2.850,00 | 8,84K |
| 2026-08-31 | KRW 2.875,00 | +0,17 % | KRW 2.875,00 | KRW 2.880,00 | KRW 2.785,00 | 21,18K |
| 2026-08-28 | KRW 2.870,00 | -1,03 % | KRW 2.910,00 | KRW 2.970,00 | KRW 2.850,00 | 9,97K |
| 2026-08-27 | KRW 2.900,00 | -0,34 % | KRW 2.995,00 | KRW 2.995,00 | KRW 2.865,00 | 12,90K |
| 2026-08-26 | KRW 2.910,00 | +2,65 % | KRW 2.890,00 | KRW 3.000,00 | KRW 2.755,00 | 52,50K |
| 2026-08-25 | KRW 2.835,00 | +2,72 % | KRW 2.760,00 | KRW 2.860,00 | KRW 2.620,00 | 28,27K |
| 2026-08-24 | KRW 2.760,00 | -1,60 % | KRW 2.870,00 | KRW 2.985,00 | KRW 2.710,00 | 34,02K |
| 2026-08-21 | KRW 2.805,00 | -4,27 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.805,00 | 43,40K |
| 2026-08-20 | KRW 2.930,00 | -3,14 % | KRW 3.025,00 | KRW 3.025,00 | KRW 2.900,00 | 33,50K |
| 2026-08-19 | KRW 3.025,00 | -0,33 % | KRW 2.960,00 | KRW 3.085,00 | KRW 2.950,00 | 40,61K |
| 2026-08-18 | KRW 3.035,00 | -3,96 % | KRW 3.230,00 | KRW 3.230,00 | KRW 3.015,00 | 66,37K |
| 2026-08-14 | KRW 3.160,00 | -1,25 % | KRW 3.190,00 | KRW 3.195,00 | KRW 3.090,00 | 70,36K |
| 2026-08-13 | KRW 3.200,00 | +2,40 % | KRW 3.155,00 | KRW 3.370,00 | KRW 2.990,00 | 352,85K |
| 2026-08-12 | KRW 3.125,00 | +2,63 % | KRW 3.070,00 | KRW 3.375,00 | KRW 2.910,00 | 130,58K |
| 2026-08-11 | KRW 3.045,00 | +1,50 % | KRW 3.060,00 | KRW 3.060,00 | KRW 2.915,00 | 47,96K |
| 2026-08-10 | KRW 3.000,00 | +9,09 % | KRW 2.690,00 | KRW 3.440,00 | KRW 2.690,00 | 509,74K |
| 2026-08-07 | KRW 2.750,00 | -3,00 % | KRW 2.850,00 | KRW 2.890,00 | KRW 2.690,00 | 28,86K |
| 2026-08-06 | KRW 2.835,00 | -1,05 % | KRW 2.950,00 | KRW 2.950,00 | KRW 2.795,00 | 15,43K |
| 2026-08-05 | KRW 2.865,00 | +3,99 % | KRW 2.755,00 | KRW 2.900,00 | KRW 2.755,00 | 37,21K |
| 2026-08-04 | KRW 2.755,00 | +1,85 % | KRW 2.685,00 | KRW 2.800,00 | KRW 2.605,00 | 32,02K |
| 2026-08-03 | KRW 2.705,00 | +2,85 % | KRW 2.560,00 | KRW 2.785,00 | KRW 2.560,00 | 18,79K |
| 2026-07-31 | KRW 2.630,00 | +6,05 % | KRW 2.515,00 | KRW 2.690,00 | KRW 2.515,00 | 27,00K |
| 2026-07-30 | KRW 2.480,00 | +5,31 % | KRW 2.420,00 | KRW 2.550,00 | KRW 2.315,00 | 36,29K |
| 2026-07-29 | KRW 2.355,00 | -12,45 % | KRW 2.670,00 | KRW 2.715,00 | KRW 2.300,00 | 45,57K |
| 2026-07-28 | KRW 2.690,00 | -2,54 % | KRW 2.740,00 | KRW 2.800,00 | KRW 2.660,00 | 26,52K |
| 2026-07-27 | KRW 2.760,00 | +0,36 % | KRW 2.745,00 | KRW 2.895,00 | KRW 2.745,00 | 16,26K |
| 2026-07-24 | KRW 2.750,00 | -4,51 % | KRW 2.800,00 | KRW 2.955,00 | KRW 2.750,00 | 16,86K |
| 2026-07-23 | KRW 2.880,00 | +3,97 % | KRW 2.770,00 | KRW 2.895,00 | KRW 2.770,00 | 19,54K |
| 2026-07-22 | KRW 2.770,00 | -3,65 % | KRW 2.885,00 | KRW 2.975,00 | KRW 2.770,00 | 32,15K |
| 2026-07-21 | KRW 2.875,00 | +1,95 % | KRW 2.800,00 | KRW 2.885,00 | KRW 2.735,00 | 33,70K |
| 2026-07-20 | KRW 2.820,00 | -4,89 % | KRW 2.890,00 | KRW 2.995,00 | KRW 2.800,00 | 41,40K |
| 2026-07-16 | KRW 2.965,00 | +2,24 % | KRW 2.900,00 | KRW 3.185,00 | KRW 2.900,00 | 75,90K |
| 2026-07-15 | KRW 2.900,00 | -1,19 % | KRW 2.935,00 | KRW 3.045,00 | KRW 2.860,00 | 31,02K |
| 2026-07-14 | KRW 2.935,00 | -0,17 % | KRW 2.940,00 | KRW 2.970,00 | KRW 2.835,00 | 33,64K |
| 2026-07-13 | KRW 2.940,00 | -5,92 % | KRW 3.125,00 | KRW 3.370,00 | KRW 2.940,00 | 58,57K |
| 2026-07-10 | KRW 3.125,00 | +3,82 % | KRW 3.085,00 | KRW 3.190,00 | KRW 3.060,00 | 63,38K |
| 2026-07-09 | KRW 3.010,00 | -0,99 % | KRW 3.050,00 | KRW 3.200,00 | KRW 2.960,00 | 67,39K |
| 2026-07-08 | KRW 3.040,00 | -3,49 % | KRW 3.085,00 | KRW 3.255,00 | KRW 3.020,00 | 49,97K |
| 2026-07-07 | KRW 3.150,00 | -1,10 % | KRW 3.170,00 | KRW 3.200,00 | KRW 3.020,00 | 44,55K |
| 2026-07-06 | KRW 3.185,00 | +0,16 % | KRW 3.190,00 | KRW 3.320,00 | KRW 3.110,00 | 78,56K |
| 2026-07-03 | KRW 3.180,00 | -7,15 % | KRW 3.425,00 | KRW 3.425,00 | KRW 3.030,00 | 146,92K |
| 2026-07-02 | KRW 3.425,00 | -2,42 % | KRW 3.510,00 | KRW 4.180,00 | KRW 3.365,00 | 395,60K |
| 2026-07-01 | KRW 3.510,00 | +2,33 % | KRW 3.405,00 | KRW 3.655,00 | KRW 3.390,00 | 122,50K |
| 2026-06-30 | KRW 3.430,00 | +3,78 % | KRW 3.325,00 | KRW 3.560,00 | KRW 3.285,00 | 120,23K |
| 2026-06-29 | KRW 3.305,00 | +9,98 % | KRW 3.035,00 | KRW 3.355,00 | KRW 3.020,00 | 77,56K |
| 2026-06-26 | KRW 3.005,00 | -5,95 % | KRW 3.190,00 | KRW 3.195,00 | KRW 2.995,00 | 84,34K |
| 2026-06-25 | KRW 3.195,00 | +4,75 % | KRW 3.065,00 | KRW 3.280,00 | KRW 3.060,00 | 80,79K |
| 2026-06-24 | KRW 3.050,00 | +2,87 % | KRW 2.970,00 | KRW 3.130,00 | KRW 2.915,00 | 33,56K |
| 2026-06-23 | KRW 2.965,00 | -5,12 % | KRW 3.125,00 | KRW 3.225,00 | KRW 2.900,00 | 49,32K |
| 2026-06-22 | KRW 3.125,00 | +1,46 % | KRW 3.080,00 | KRW 3.225,00 | KRW 3.075,00 | 42,09K |
| 2026-06-19 | KRW 3.080,00 | -9,28 % | KRW 3.395,00 | KRW 3.395,00 | KRW 3.080,00 | 115,25K |
| 2026-06-18 | KRW 3.395,00 | +0,15 % | KRW 3.390,00 | KRW 3.400,00 | KRW 3.295,00 | 51,38K |
| 2026-06-17 | KRW 3.390,00 | +2,57 % | KRW 3.345,00 | KRW 3.600,00 | KRW 3.240,00 | 110,82K |
| 2026-06-16 | KRW 3.305,00 | +2,48 % | KRW 3.225,00 | KRW 3.420,00 | KRW 3.225,00 | 100,56K |
| 2026-06-15 | KRW 3.225,00 | +1,26 % | KRW 3.230,00 | KRW 3.290,00 | KRW 3.135,00 | 57,46K |
| 2026-06-12 | KRW 3.185,00 | +2,41 % | KRW 3.130,00 | KRW 3.390,00 | KRW 3.125,00 | 120,85K |
| 2026-06-11 | KRW 3.110,00 | +3,84 % | KRW 2.995,00 | KRW 3.255,00 | KRW 2.800,00 | 73,98K |
| 2026-06-10 | KRW 2.995,00 | -2,60 % | KRW 3.120,00 | KRW 3.150,00 | KRW 2.870,00 | 151 |
| 2026-06-09 | KRW 3.075,00 | +10,02 % | KRW 2.800,00 | KRW 3.075,00 | KRW 2.800,00 | 66,58K |
| 2026-06-08 | KRW 2.795,00 | -6,83 % | KRW 2.900,00 | KRW 2.910,00 | KRW 2.725,00 | 60,40K |
| 2026-06-05 | KRW 3.000,00 | -4,76 % | KRW 3.250,00 | KRW 3.250,00 | KRW 2.955,00 | 50,28K |
| 2026-06-04 | KRW 3.150,00 | -0,63 % | KRW 3.375,00 | KRW 3.380,00 | KRW 3.055,00 | 61,93K |
| 2026-06-02 | KRW 3.170,00 | +0,79 % | KRW 3.145,00 | KRW 3.280,00 | KRW 2.990,00 | 81,40K |
| 2026-06-01 | KRW 3.145,00 | -3,82 % | KRW 3.270,00 | KRW 3.390,00 | KRW 3.020,00 | 101,14K |
| 2026-05-29 | KRW 3.270,00 | -7,23 % | KRW 3.650,00 | KRW 3.650,00 | KRW 3.220,00 | 99,63K |
| 2026-05-28 | KRW 3.525,00 | -1,67 % | KRW 3.585,00 | KRW 3.665,00 | KRW 3.450,00 | 68,57K |
| 2026-05-27 | KRW 3.585,00 | -4,14 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.525,00 | 66,80K |
| 2026-05-26 | KRW 3.740,00 | -5,32 % | KRW 3.990,00 | KRW 4.045,00 | KRW 3.705,00 | 85,99K |
| 2026-05-22 | KRW 3.950,00 | +3,13 % | KRW 3.830,00 | KRW 3.975,00 | KRW 3.795,00 | 50,04K |