POSCO DX COMPANY LTD. 022100
KRX · Südkorea · Technologiedienstleistungen
KRW 20.500,00+590,00 (+2,96 %)
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 19.910,00 | +0,25 % | KRW 19.920,00 | KRW 20.200,00 | KRW 19.790,00 | 192,36K |
| 2026-09-29 | KRW 19.860,00 | -1,68 % | KRW 20.300,00 | KRW 20.300,00 | KRW 19.650,00 | 191,99K |
| 2026-09-28 | KRW 20.200,00 | +1,05 % | KRW 20.050,00 | KRW 20.500,00 | KRW 19.810,00 | 191,07K |
| 2026-09-23 | KRW 19.990,00 | -1,53 % | KRW 20.550,00 | KRW 20.650,00 | KRW 19.910,00 | 188,07K |
| 2026-09-22 | KRW 20.300,00 | -0,25 % | KRW 20.650,00 | KRW 20.700,00 | KRW 20.200,00 | 215,54K |
| 2026-09-21 | KRW 20.350,00 | -2,63 % | KRW 20.900,00 | KRW 20.900,00 | KRW 20.250,00 | 251,41K |
| 2026-09-18 | KRW 20.900,00 | -1,42 % | KRW 21.550,00 | KRW 21.550,00 | KRW 20.750,00 | 287,12K |
| 2026-09-17 | KRW 21.200,00 | -0,24 % | KRW 21.300,00 | KRW 21.450,00 | KRW 21.050,00 | 103,94K |
| 2026-09-16 | KRW 21.250,00 | -1,85 % | KRW 21.600,00 | KRW 21.700,00 | KRW 21.100,00 | 209,41K |
| 2026-09-15 | KRW 21.650,00 | +0,46 % | KRW 21.450,00 | KRW 22.000,00 | KRW 21.250,00 | 232,09K |
| 2026-09-14 | KRW 21.550,00 | -2,71 % | KRW 21.750,00 | KRW 22.350,00 | KRW 21.300,00 | 552,52K |
| 2026-09-11 | KRW 22.150,00 | 0,00 % | KRW 21.550,00 | KRW 22.225,00 | KRW 21.350,00 | 448,32K |
| 2026-09-10 | KRW 22.150,00 | +1,14 % | KRW 21.700,00 | KRW 22.500,00 | KRW 21.600,00 | 767,65K |
| 2026-09-09 | KRW 21.900,00 | +2,10 % | KRW 21.400,00 | KRW 22.025,00 | KRW 21.300,00 | 236,99K |
| 2026-09-08 | KRW 21.450,00 | -2,72 % | KRW 22.350,00 | KRW 22.400,00 | KRW 21.300,00 | 307,50K |
| 2026-09-07 | KRW 22.050,00 | +1,85 % | KRW 21.750,00 | KRW 22.150,00 | KRW 21.400,00 | 271,03K |
| 2026-09-04 | KRW 21.650,00 | +1,17 % | KRW 21.900,00 | KRW 21.900,00 | KRW 20.950,00 | 507,79K |
| 2026-09-03 | KRW 21.400,00 | +2,39 % | KRW 21.250,00 | KRW 21.650,00 | KRW 20.800,00 | 23,62M |
| 2026-09-02 | KRW 20.900,00 | -3,69 % | KRW 20.950,00 | KRW 21.400,00 | KRW 20.900,00 | 185,17K |
| 2026-09-01 | KRW 21.700,00 | +0,23 % | KRW 21.450,00 | KRW 22.100,00 | KRW 21.200,00 | 214,49K |
| 2026-08-31 | KRW 21.650,00 | +1,17 % | KRW 21.050,00 | KRW 21.700,00 | KRW 20.600,00 | 237,98K |
| 2026-08-28 | KRW 21.400,00 | +1,18 % | KRW 21.150,00 | KRW 21.450,00 | KRW 20.750,00 | 217,42K |
| 2026-08-27 | KRW 21.150,00 | +2,17 % | KRW 20.850,00 | KRW 21.350,00 | KRW 20.700,00 | 228,85K |
| 2026-08-26 | KRW 20.700,00 | -0,96 % | KRW 20.850,00 | KRW 20.850,00 | KRW 20.350,00 | 128,54K |
| 2026-08-25 | KRW 20.900,00 | +1,46 % | KRW 20.400,00 | KRW 21.050,00 | KRW 19.550,00 | 233,71K |
| 2026-08-24 | KRW 20.600,00 | +5,59 % | KRW 19.570,00 | KRW 20.700,00 | KRW 19.560,00 | 319,25K |
| 2026-08-21 | KRW 19.510,00 | -4,60 % | KRW 20.100,00 | KRW 20.150,00 | KRW 19.360,00 | 163,41K |
| 2026-08-20 | KRW 20.450,00 | +2,87 % | KRW 20.150,00 | KRW 20.900,00 | KRW 20.100,00 | 181,25K |
| 2026-08-19 | KRW 19.880,00 | -2,07 % | KRW 19.730,00 | KRW 20.450,00 | KRW 19.080,00 | 192,78K |
| 2026-08-18 | KRW 20.300,00 | -6,67 % | KRW 21.550,00 | KRW 21.600,00 | KRW 20.100,00 | 312,45K |
| 2026-08-14 | KRW 21.750,00 | -0,23 % | KRW 21.900,00 | KRW 22.450,00 | KRW 21.100,00 | 286,09K |
| 2026-08-13 | KRW 21.800,00 | +2,83 % | KRW 21.750,00 | KRW 21.800,00 | KRW 21.250,00 | 487,68K |
| 2026-08-12 | KRW 21.200,00 | 0,00 % | KRW 21.250,00 | KRW 21.400,00 | KRW 20.750,00 | 201,65K |
| 2026-08-11 | KRW 21.200,00 | -0,70 % | KRW 21.350,00 | KRW 21.450,00 | KRW 20.800,00 | 165,98K |
| 2026-08-10 | KRW 21.350,00 | +2,89 % | KRW 20.700,00 | KRW 21.450,00 | KRW 20.100,00 | 290,75K |
| 2026-08-07 | KRW 20.750,00 | +0,73 % | KRW 21.200,00 | KRW 21.500,00 | KRW 20.100,00 | 223,06K |
| 2026-08-06 | KRW 20.600,00 | -1,20 % | KRW 20.900,00 | KRW 21.550,00 | KRW 19.930,00 | 287,35K |
| 2026-08-05 | KRW 20.850,00 | +2,71 % | KRW 20.750,00 | KRW 21.000,00 | KRW 20.500,00 | 202,32K |
| 2026-08-04 | KRW 20.300,00 | +5,56 % | KRW 19.310,00 | KRW 20.400,00 | KRW 19.310,00 | 289,69K |
| 2026-08-03 | KRW 19.230,00 | -0,16 % | KRW 18.830,00 | KRW 19.990,00 | KRW 18.550,00 | 297,06K |
| 2026-07-31 | KRW 19.260,00 | +11,65 % | KRW 18.050,00 | KRW 19.260,00 | KRW 17.740,00 | 398,36K |
| 2026-07-30 | KRW 17.250,00 | -0,75 % | KRW 16.510,00 | KRW 18.170,00 | KRW 16.510,00 | 420,86K |
| 2026-07-29 | KRW 17.380,00 | -3,55 % | KRW 18.300,00 | KRW 18.520,00 | KRW 16.700,00 | 614,24K |
| 2026-07-28 | KRW 18.020,00 | -7,78 % | KRW 18.900,00 | KRW 19.190,00 | KRW 17.930,00 | 254,18K |
| 2026-07-27 | KRW 19.540,00 | +1,72 % | KRW 19.450,00 | KRW 20.150,00 | KRW 19.250,00 | 249,74K |
| 2026-07-24 | KRW 19.210,00 | -4,67 % | KRW 19.720,00 | KRW 19.950,00 | KRW 19.120,00 | 341,04K |
| 2026-07-23 | KRW 20.150,00 | +6,39 % | KRW 19.610,00 | KRW 20.300,00 | KRW 18.680,00 | 732,02K |
| 2026-07-22 | KRW 18.940,00 | +7,61 % | KRW 18.140,00 | KRW 19.850,00 | KRW 18.140,00 | 605,63K |
| 2026-07-21 | KRW 17.600,00 | +0,51 % | KRW 17.450,00 | KRW 17.750,00 | KRW 17.090,00 | 463,51K |
| 2026-07-20 | KRW 17.510,00 | -6,01 % | KRW 18.180,00 | KRW 18.500,00 | KRW 17.450,00 | 346,42K |
| 2026-07-16 | KRW 18.630,00 | -3,17 % | KRW 19.060,00 | KRW 19.460,00 | KRW 18.460,00 | 320,50K |
| 2026-07-15 | KRW 19.240,00 | +0,10 % | KRW 19.500,00 | KRW 20.100,00 | KRW 19.160,00 | 286,12K |
| 2026-07-14 | KRW 19.220,00 | +2,56 % | KRW 18.570,00 | KRW 19.870,00 | KRW 18.570,00 | 445,02K |
| 2026-07-13 | KRW 18.740,00 | -7,23 % | KRW 20.200,00 | KRW 20.850,00 | KRW 18.680,00 | 578,33K |
| 2026-07-10 | KRW 20.200,00 | +5,04 % | KRW 19.650,00 | KRW 20.800,00 | KRW 19.650,00 | 267,56K |
| 2026-07-09 | KRW 19.230,00 | -0,05 % | KRW 19.030,00 | KRW 19.890,00 | KRW 18.720,00 | 442,69K |
| 2026-07-08 | KRW 19.240,00 | -4,99 % | KRW 19.640,00 | KRW 20.250,00 | KRW 19.000,00 | 322,18K |
| 2026-07-07 | KRW 20.250,00 | -3,80 % | KRW 20.900,00 | KRW 21.050,00 | KRW 19.650,00 | 313,79K |
| 2026-07-06 | KRW 21.050,00 | -1,41 % | KRW 21.400,00 | KRW 21.600,00 | KRW 20.300,00 | 239,53K |
| 2026-07-03 | KRW 21.350,00 | -2,73 % | KRW 22.100,00 | KRW 22.500,00 | KRW 20.550,00 | 477,65K |
| 2026-07-02 | KRW 21.950,00 | -3,30 % | KRW 22.250,00 | KRW 23.100,00 | KRW 21.200,00 | 512,94K |
| 2026-07-01 | KRW 22.700,00 | +4,85 % | KRW 22.250,00 | KRW 22.850,00 | KRW 21.650,00 | 542,63K |
| 2026-06-30 | KRW 21.650,00 | -3,99 % | KRW 22.600,00 | KRW 22.750,00 | KRW 21.500,00 | 332,22K |
| 2026-06-29 | KRW 22.550,00 | +11,63 % | KRW 20.100,00 | KRW 22.700,00 | KRW 19.980,00 | 450,82K |
| 2026-06-26 | KRW 20.200,00 | -7,55 % | KRW 21.650,00 | KRW 21.850,00 | KRW 19.510,00 | 493,76K |
| 2026-06-25 | KRW 21.850,00 | -2,02 % | KRW 22.350,00 | KRW 22.700,00 | KRW 21.700,00 | 251,85K |
| 2026-06-24 | KRW 22.300,00 | +1,59 % | KRW 21.550,00 | KRW 22.800,00 | KRW 21.550,00 | 326,40K |
| 2026-06-23 | KRW 21.950,00 | -12,55 % | KRW 24.700,00 | KRW 25.200,00 | KRW 21.850,00 | 566,88K |
| 2026-06-22 | KRW 25.100,00 | -8,39 % | KRW 26.300,00 | KRW 26.650,00 | KRW 25.000,00 | 324,61K |
| 2026-06-19 | KRW 27.400,00 | +3,20 % | KRW 26.400,00 | KRW 27.400,00 | KRW 25.000,00 | 682,20K |
| 2026-06-18 | KRW 26.550,00 | -4,50 % | KRW 27.750,00 | KRW 27.750,00 | KRW 26.300,00 | 345,10K |
| 2026-06-17 | KRW 27.800,00 | -1,07 % | KRW 28.000,00 | KRW 28.100,00 | KRW 27.300,00 | 216,04K |
| 2026-06-16 | KRW 28.100,00 | -1,92 % | KRW 29.050,00 | KRW 29.100,00 | KRW 28.000,00 | 297,86K |
| 2026-06-15 | KRW 28.650,00 | +2,50 % | KRW 28.850,00 | KRW 29.100,00 | KRW 28.300,00 | 307,22K |
| 2026-06-12 | KRW 27.950,00 | +3,14 % | KRW 28.000,00 | KRW 28.400,00 | KRW 27.250,00 | 503,72K |
| 2026-06-11 | KRW 27.100,00 | +4,84 % | KRW 24.600,00 | KRW 27.100,00 | KRW 24.250,00 | 868,24K |
| 2026-06-10 | KRW 25.850,00 | -4,61 % | KRW 26.200,00 | KRW 27.000,00 | KRW 25.000,00 | 21 |
| 2026-06-09 | KRW 27.100,00 | +5,65 % | KRW 26.000,00 | KRW 27.350,00 | KRW 25.500,00 | 626,91K |
| 2026-06-08 | KRW 25.650,00 | -12,16 % | KRW 25.550,00 | KRW 27.500,00 | KRW 25.550,00 | 643,09K |
| 2026-06-05 | KRW 29.200,00 | -8,75 % | KRW 30.700,00 | KRW 31.150,00 | KRW 28.850,00 | 777,76K |
| 2026-06-04 | KRW 32.000,00 | -9,35 % | KRW 33.750,00 | KRW 34.200,00 | KRW 31.300,00 | 808,75K |
| 2026-06-02 | KRW 35.300,00 | -8,79 % | KRW 37.250,00 | KRW 37.250,00 | KRW 33.500,00 | 2,22M |
| 2026-06-01 | KRW 38.700,00 | +19,26 % | KRW 33.850,00 | KRW 40.500,00 | KRW 33.500,00 | 8,24M |
| 2026-05-29 | KRW 32.450,00 | +5,36 % | KRW 31.100,00 | KRW 33.150,00 | KRW 30.500,00 | 1,15M |
| 2026-05-28 | KRW 30.800,00 | -1,12 % | KRW 31.750,00 | KRW 31.950,00 | KRW 29.250,00 | 410,93K |
| 2026-05-27 | KRW 31.150,00 | -4,01 % | KRW 32.400,00 | KRW 32.500,00 | KRW 30.500,00 | 442,89K |
| 2026-05-26 | KRW 32.450,00 | -1,07 % | KRW 33.400,00 | KRW 34.100,00 | KRW 32.300,00 | 370,73K |
| 2026-05-22 | KRW 32.800,00 | +2,66 % | KRW 32.200,00 | KRW 33.350,00 | KRW 31.900,00 | 379,74K |
| 2026-05-21 | KRW 31.950,00 | +7,76 % | KRW 30.450,00 | KRW 32.100,00 | KRW 30.350,00 | 394,47K |
| 2026-05-20 | KRW 29.650,00 | -4,35 % | KRW 30.550,00 | KRW 30.800,00 | KRW 28.800,00 | 487,24K |