Dongnam Chemical Co., Ltd. 023450
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 32.000,00-200,00 (-0,62 %)
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 32.000,00 | -0,62 % | KRW 32.200,00 | KRW 32.350,00 | KRW 32.000,00 | 633 |
| 2026-10-01 | KRW 32.200,00 | +0,78 % | KRW 32.050,00 | KRW 32.350,00 | KRW 31.900,00 | 903 |
| 2026-09-30 | KRW 31.950,00 | -0,93 % | KRW 32.250,00 | KRW 32.450,00 | KRW 31.950,00 | 490 |
| 2026-09-29 | KRW 32.250,00 | +0,47 % | KRW 32.100,00 | KRW 32.300,00 | KRW 31.850,00 | 884 |
| 2026-09-28 | KRW 32.100,00 | +0,31 % | KRW 32.000,00 | KRW 32.450,00 | KRW 32.000,00 | 574 |
| 2026-09-23 | KRW 32.000,00 | 0,00 % | KRW 32.000,00 | KRW 32.250,00 | KRW 31.600,00 | 1,00K |
| 2026-09-22 | KRW 32.000,00 | -0,93 % | KRW 32.650,00 | KRW 32.650,00 | KRW 31.800,00 | 378 |
| 2026-09-21 | KRW 32.300,00 | +0,47 % | KRW 32.150,00 | KRW 32.350,00 | KRW 31.950,00 | 878 |
| 2026-09-18 | KRW 32.150,00 | +0,63 % | KRW 31.950,00 | KRW 32.400,00 | KRW 31.450,00 | 1,31K |
| 2026-09-17 | KRW 31.950,00 | +0,47 % | KRW 31.800,00 | KRW 32.000,00 | KRW 31.300,00 | 970 |
| 2026-09-16 | KRW 31.800,00 | +1,27 % | KRW 31.400,00 | KRW 31.800,00 | KRW 31.000,00 | 1,77K |
| 2026-09-15 | KRW 31.400,00 | +0,64 % | KRW 31.150,00 | KRW 32.000,00 | KRW 30.900,00 | 946 |
| 2026-09-14 | KRW 31.200,00 | -0,79 % | KRW 31.450,00 | KRW 31.450,00 | KRW 30.700,00 | 1,63K |
| 2026-09-11 | KRW 31.450,00 | -0,94 % | KRW 31.750,00 | KRW 31.750,00 | KRW 31.400,00 | 749 |
| 2026-09-10 | KRW 31.750,00 | -0,16 % | KRW 31.800,00 | KRW 31.800,00 | KRW 31.400,00 | 966 |
| 2026-09-09 | KRW 31.800,00 | 0,00 % | KRW 31.800,00 | KRW 31.900,00 | KRW 31.450,00 | 777 |
| 2026-09-08 | KRW 31.800,00 | +0,32 % | KRW 31.700,00 | KRW 31.800,00 | KRW 31.300,00 | 711 |
| 2026-09-07 | KRW 31.700,00 | +0,32 % | KRW 31.600,00 | KRW 31.750,00 | KRW 31.250,00 | 978 |
| 2026-09-04 | KRW 31.600,00 | +0,16 % | KRW 31.550,00 | KRW 31.750,00 | KRW 30.600,00 | 1,76K |
| 2026-09-03 | KRW 31.550,00 | +0,32 % | KRW 32.300,00 | KRW 32.300,00 | KRW 31.300,00 | 1,07K |
| 2026-09-02 | KRW 31.450,00 | -0,47 % | KRW 31.600,00 | KRW 31.600,00 | KRW 31.050,00 | 674 |
| 2026-09-01 | KRW 31.600,00 | +0,32 % | KRW 31.500,00 | KRW 32.100,00 | KRW 31.150,00 | 779 |
| 2026-08-31 | KRW 31.500,00 | +0,32 % | KRW 31.400,00 | KRW 32.500,00 | KRW 31.150,00 | 998 |
| 2026-08-28 | KRW 31.400,00 | -0,63 % | KRW 31.600,00 | KRW 31.700,00 | KRW 30.750,00 | 1,24K |
| 2026-08-27 | KRW 31.600,00 | 0,00 % | KRW 31.600,00 | KRW 31.700,00 | KRW 30.950,00 | 1,71K |
| 2026-08-26 | KRW 31.600,00 | +1,61 % | KRW 31.100,00 | KRW 31.750,00 | KRW 30.950,00 | 2,12K |
| 2026-08-25 | KRW 31.100,00 | -1,89 % | KRW 31.700,00 | KRW 31.700,00 | KRW 30.100,00 | 925 |
| 2026-08-24 | KRW 31.700,00 | +3,76 % | KRW 30.550,00 | KRW 31.700,00 | KRW 30.550,00 | 949 |
| 2026-08-21 | KRW 30.550,00 | +0,16 % | KRW 30.650,00 | KRW 30.700,00 | KRW 30.100,00 | 915 |
| 2026-08-20 | KRW 30.500,00 | +0,49 % | KRW 30.350,00 | KRW 30.750,00 | KRW 30.350,00 | 778 |
| 2026-08-19 | KRW 30.350,00 | -0,33 % | KRW 30.450,00 | KRW 30.550,00 | KRW 30.100,00 | 830 |
| 2026-08-18 | KRW 30.450,00 | +0,16 % | KRW 30.400,00 | KRW 30.700,00 | KRW 30.100,00 | 1,73K |
| 2026-08-14 | KRW 30.400,00 | +0,83 % | KRW 30.150,00 | KRW 30.700,00 | KRW 29.800,00 | 1,03K |
| 2026-08-13 | KRW 30.150,00 | +3,25 % | KRW 29.150,00 | KRW 30.600,00 | KRW 28.700,00 | 2,51K |
| 2026-08-12 | KRW 29.200,00 | -2,34 % | KRW 29.800,00 | KRW 31.250,00 | KRW 28.100,00 | 6,12K |
| 2026-08-11 | KRW 29.900,00 | +0,34 % | KRW 29.800,00 | KRW 29.900,00 | KRW 29.150,00 | 1,17K |
| 2026-08-10 | KRW 29.800,00 | +2,76 % | KRW 29.000,00 | KRW 29.900,00 | KRW 29.000,00 | 997 |
| 2026-08-07 | KRW 29.000,00 | -0,68 % | KRW 29.200,00 | KRW 29.400,00 | KRW 28.350,00 | 1,63K |
| 2026-08-06 | KRW 29.200,00 | +1,39 % | KRW 28.800,00 | KRW 29.200,00 | KRW 28.800,00 | 842 |
| 2026-08-05 | KRW 28.800,00 | +0,17 % | KRW 28.750,00 | KRW 29.300,00 | KRW 28.550,00 | 1,02K |
| 2026-08-04 | KRW 28.750,00 | +0,35 % | KRW 28.650,00 | KRW 29.300,00 | KRW 28.450,00 | 3,46K |
| 2026-08-03 | KRW 28.650,00 | +1,24 % | KRW 28.300,00 | KRW 28.700,00 | KRW 28.300,00 | 387 |
| 2026-07-31 | KRW 28.300,00 | -0,70 % | KRW 28.500,00 | KRW 28.500,00 | KRW 28.300,00 | 648 |
| 2026-07-30 | KRW 28.500,00 | +1,06 % | KRW 28.250,00 | KRW 28.500,00 | KRW 28.250,00 | 417 |
| 2026-07-29 | KRW 28.200,00 | +0,18 % | KRW 28.150,00 | KRW 28.450,00 | KRW 28.050,00 | 1,71K |
| 2026-07-28 | KRW 28.150,00 | -1,23 % | KRW 28.500,00 | KRW 28.700,00 | KRW 28.100,00 | 910 |
| 2026-07-27 | KRW 28.500,00 | -0,70 % | KRW 28.700,00 | KRW 28.700,00 | KRW 28.300,00 | 461 |
| 2026-07-24 | KRW 28.700,00 | +0,70 % | KRW 28.500,00 | KRW 28.700,00 | KRW 28.350,00 | 755 |
| 2026-07-23 | KRW 28.500,00 | 0,00 % | KRW 28.500,00 | KRW 29.250,00 | KRW 28.300,00 | 681 |
| 2026-07-22 | KRW 28.500,00 | 0,00 % | KRW 28.500,00 | KRW 28.650,00 | KRW 28.250,00 | 886 |
| 2026-07-21 | KRW 28.500,00 | 0,00 % | KRW 28.500,00 | KRW 28.500,00 | KRW 28.000,00 | 803 |
| 2026-07-20 | KRW 28.500,00 | -0,52 % | KRW 28.650,00 | KRW 28.650,00 | KRW 27.950,00 | 1,27K |
| 2026-07-16 | KRW 28.650,00 | -0,87 % | KRW 28.900,00 | KRW 28.900,00 | KRW 27.000,00 | 1,64K |
| 2026-07-15 | KRW 28.900,00 | +3,58 % | KRW 27.900,00 | KRW 29.400,00 | KRW 27.900,00 | 1,20K |
| 2026-07-14 | KRW 27.900,00 | +0,18 % | KRW 28.300,00 | KRW 28.300,00 | KRW 27.650,00 | 6,17K |
| 2026-07-13 | KRW 27.850,00 | 0,00 % | KRW 27.850,00 | KRW 27.950,00 | KRW 27.800,00 | 752 |
| 2026-07-10 | KRW 27.850,00 | -0,54 % | KRW 28.000,00 | KRW 28.100,00 | KRW 27.700,00 | 1,30K |
| 2026-07-09 | KRW 28.000,00 | +1,63 % | KRW 28.000,00 | KRW 28.300,00 | KRW 27.600,00 | 968 |
| 2026-07-08 | KRW 27.550,00 | -1,25 % | KRW 27.950,00 | KRW 28.100,00 | KRW 27.400,00 | 2,17K |
| 2026-07-07 | KRW 27.900,00 | 0,00 % | KRW 28.000,00 | KRW 28.300,00 | KRW 27.750,00 | 1,44K |
| 2026-07-06 | KRW 27.900,00 | -0,89 % | KRW 28.700,00 | KRW 29.000,00 | KRW 27.750,00 | 4,67K |
| 2026-07-03 | KRW 28.150,00 | -2,76 % | KRW 28.950,00 | KRW 29.000,00 | KRW 27.800,00 | 3,53K |
| 2026-07-02 | KRW 28.950,00 | -1,86 % | KRW 29.500,00 | KRW 29.500,00 | KRW 28.500,00 | 3,59K |
| 2026-07-01 | KRW 29.500,00 | -2,48 % | KRW 30.250,00 | KRW 30.300,00 | KRW 29.100,00 | 3,38K |
| 2026-06-30 | KRW 30.250,00 | +2,20 % | KRW 29.550,00 | KRW 30.300,00 | KRW 29.150,00 | 1,51K |
| 2026-06-29 | KRW 29.600,00 | +2,96 % | KRW 28.650,00 | KRW 29.600,00 | KRW 28.200,00 | 1,13K |
| 2026-06-26 | KRW 28.750,00 | -1,88 % | KRW 29.300,00 | KRW 29.400,00 | KRW 27.700,00 | 2,91K |
| 2026-06-25 | KRW 29.300,00 | -2,17 % | KRW 29.900,00 | KRW 29.900,00 | KRW 28.950,00 | 1,71K |
| 2026-06-24 | KRW 29.950,00 | +3,81 % | KRW 28.850,00 | KRW 30.300,00 | KRW 28.550,00 | 1,50K |
| 2026-06-23 | KRW 28.850,00 | -2,53 % | KRW 29.550,00 | KRW 29.550,00 | KRW 28.700,00 | 2,21K |
| 2026-06-22 | KRW 29.600,00 | 0,00 % | KRW 29.550,00 | KRW 30.000,00 | KRW 29.200,00 | 2,44K |
| 2026-06-19 | KRW 29.600,00 | -1,17 % | KRW 29.900,00 | KRW 29.950,00 | KRW 29.400,00 | 1,52K |
| 2026-06-18 | KRW 29.950,00 | +3,28 % | KRW 29.000,00 | KRW 29.950,00 | KRW 28.600,00 | 1,75K |
| 2026-06-17 | KRW 29.000,00 | +1,05 % | KRW 28.700,00 | KRW 29.000,00 | KRW 28.550,00 | 2,36K |
| 2026-06-16 | KRW 28.700,00 | -0,69 % | KRW 28.900,00 | KRW 29.050,00 | KRW 28.450,00 | 2,52K |
| 2026-06-15 | KRW 28.900,00 | -0,69 % | KRW 29.100,00 | KRW 29.150,00 | KRW 28.375,00 | 2,28K |
| 2026-06-12 | KRW 29.100,00 | +0,34 % | KRW 29.000,00 | KRW 29.250,00 | KRW 28.050,00 | 2,44K |
| 2026-06-11 | KRW 29.000,00 | +0,87 % | KRW 28.750,00 | KRW 29.250,00 | KRW 28.300,00 | 1,38K |
| 2026-06-10 | KRW 28.750,00 | +1,59 % | KRW 28.300,00 | KRW 28.800,00 | KRW 28.300,00 | 1,86K |
| 2026-06-09 | KRW 28.300,00 | -0,18 % | KRW 28.400,00 | KRW 28.450,00 | KRW 28.050,00 | 1,19K |
| 2026-06-08 | KRW 28.350,00 | -0,18 % | KRW 28.350,00 | KRW 28.400,00 | KRW 28.050,00 | 1,86K |
| 2026-06-05 | KRW 28.400,00 | -0,87 % | KRW 28.500,00 | KRW 28.550,00 | KRW 28.050,00 | 1,85K |
| 2026-06-04 | KRW 28.650,00 | -0,52 % | KRW 28.550,00 | KRW 28.650,00 | KRW 27.950,00 | 1,38K |
| 2026-06-02 | KRW 28.800,00 | +1,05 % | KRW 28.500,00 | KRW 29.000,00 | KRW 27.300,00 | 2,23K |
| 2026-06-01 | KRW 28.500,00 | -1,38 % | KRW 28.800,00 | KRW 29.100,00 | KRW 26.100,00 | 6,31K |
| 2026-05-29 | KRW 28.900,00 | 0,00 % | KRW 28.900,00 | KRW 29.550,00 | KRW 28.000,00 | 3,56K |
| 2026-05-28 | KRW 28.900,00 | -0,17 % | KRW 28.950,00 | KRW 29.050,00 | KRW 28.550,00 | 1,31K |
| 2026-05-27 | KRW 28.950,00 | -1,86 % | KRW 29.500,00 | KRW 29.525,00 | KRW 27.550,00 | 3,70K |
| 2026-05-26 | KRW 29.500,00 | -0,34 % | KRW 29.600,00 | KRW 29.900,00 | KRW 29.200,00 | 2,28K |
| 2026-05-22 | KRW 29.600,00 | -0,50 % | KRW 29.750,00 | KRW 30.050,00 | KRW 29.400,00 | 1,84K |