DAOU TECHNOLOGY Inc. 023590
KRX · Südkorea · Finanzen
KRW 38.500,00+1.000,00 (+2,67 %)
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 37.500,00 | -1,70 % | KRW 38.250,00 | KRW 38.300,00 | KRW 37.500,00 | 34,42K |
| 2026-09-29 | KRW 38.150,00 | -3,17 % | KRW 39.400,00 | KRW 39.400,00 | KRW 37.750,00 | 53,53K |
| 2026-09-28 | KRW 39.400,00 | +0,51 % | KRW 39.200,00 | KRW 39.400,00 | KRW 38.350,00 | 30,25K |
| 2026-09-23 | KRW 39.200,00 | -1,26 % | KRW 39.800,00 | KRW 40.200,00 | KRW 38.950,00 | 36,23K |
| 2026-09-22 | KRW 39.700,00 | +0,76 % | KRW 39.650,00 | KRW 40.350,00 | KRW 39.400,00 | 29,45K |
| 2026-09-21 | KRW 39.400,00 | +0,51 % | KRW 39.800,00 | KRW 39.800,00 | KRW 39.100,00 | 15,35K |
| 2026-09-18 | KRW 39.200,00 | -1,88 % | KRW 40.100,00 | KRW 40.550,00 | KRW 39.200,00 | 49,83K |
| 2026-09-17 | KRW 39.950,00 | +0,25 % | KRW 39.900,00 | KRW 40.150,00 | KRW 39.400,00 | 24,53K |
| 2026-09-16 | KRW 39.850,00 | -0,75 % | KRW 40.100,00 | KRW 40.100,00 | KRW 39.400,00 | 36,67K |
| 2026-09-15 | KRW 40.150,00 | -2,43 % | KRW 41.100,00 | KRW 41.250,00 | KRW 39.000,00 | 30,02K |
| 2026-09-14 | KRW 41.150,00 | +1,11 % | KRW 40.350,00 | KRW 41.700,00 | KRW 39.850,00 | 70,17K |
| 2026-09-11 | KRW 40.700,00 | +5,71 % | KRW 39.250,00 | KRW 42.000,00 | KRW 38.800,00 | 179,78K |
| 2026-09-10 | KRW 38.500,00 | +1,32 % | KRW 38.050,00 | KRW 38.700,00 | KRW 37.150,00 | 43,34K |
| 2026-09-09 | KRW 38.000,00 | -1,43 % | KRW 38.550,00 | KRW 38.550,00 | KRW 37.800,00 | 40,17K |
| 2026-09-08 | KRW 38.550,00 | +1,58 % | KRW 38.050,00 | KRW 38.900,00 | KRW 38.050,00 | 33,68K |
| 2026-09-07 | KRW 37.950,00 | -0,91 % | KRW 38.900,00 | KRW 38.900,00 | KRW 37.900,00 | 27,49K |
| 2026-09-04 | KRW 38.300,00 | -0,13 % | KRW 38.950,00 | KRW 39.250,00 | KRW 38.100,00 | 17,59K |
| 2026-09-03 | KRW 38.350,00 | -0,52 % | KRW 38.800,00 | KRW 39.100,00 | KRW 38.150,00 | 13,08K |
| 2026-09-02 | KRW 38.550,00 | -2,28 % | KRW 39.400,00 | KRW 39.400,00 | KRW 38.250,00 | 32,64K |
| 2026-09-01 | KRW 39.450,00 | +1,15 % | KRW 39.000,00 | KRW 39.450,00 | KRW 38.250,00 | 15,20K |
| 2026-08-31 | KRW 39.000,00 | -1,14 % | KRW 39.100,00 | KRW 39.100,00 | KRW 37.800,00 | 85,95K |
| 2026-08-28 | KRW 39.450,00 | +2,60 % | KRW 38.750,00 | KRW 39.550,00 | KRW 38.000,00 | 24,75K |
| 2026-08-27 | KRW 38.450,00 | -0,77 % | KRW 38.850,00 | KRW 39.200,00 | KRW 38.200,00 | 16,03K |
| 2026-08-26 | KRW 38.750,00 | +0,78 % | KRW 38.850,00 | KRW 39.400,00 | KRW 38.250,00 | 22,39K |
| 2026-08-25 | KRW 38.450,00 | +0,79 % | KRW 38.150,00 | KRW 38.600,00 | KRW 37.200,00 | 32,79K |
| 2026-08-24 | KRW 38.150,00 | -1,93 % | KRW 39.400,00 | KRW 39.400,00 | KRW 37.800,00 | 16,69K |
| 2026-08-21 | KRW 38.900,00 | +0,13 % | KRW 38.850,00 | KRW 38.900,00 | KRW 37.800,00 | 38,93K |
| 2026-08-20 | KRW 38.850,00 | +3,05 % | KRW 38.650,00 | KRW 39.200,00 | KRW 38.000,00 | 18,23K |
| 2026-08-19 | KRW 37.700,00 | -4,56 % | KRW 38.900,00 | KRW 38.900,00 | KRW 37.300,00 | 26,83K |
| 2026-08-18 | KRW 39.500,00 | -1,86 % | KRW 41.250,00 | KRW 41.250,00 | KRW 38.900,00 | 38,97K |
| 2026-08-14 | KRW 40.250,00 | +2,68 % | KRW 39.500,00 | KRW 40.500,00 | KRW 39.000,00 | 22,28K |
| 2026-08-13 | KRW 39.200,00 | -4,27 % | KRW 41.450,00 | KRW 41.850,00 | KRW 39.100,00 | 40,70K |
| 2026-08-12 | KRW 40.950,00 | +1,61 % | KRW 40.450,00 | KRW 41.850,00 | KRW 40.300,00 | 43,39K |
| 2026-08-11 | KRW 40.300,00 | +1,51 % | KRW 39.700,00 | KRW 40.700,00 | KRW 39.600,00 | 22,85K |
| 2026-08-10 | KRW 39.700,00 | +3,39 % | KRW 38.850,00 | KRW 39.850,00 | KRW 38.750,00 | 33,41K |
| 2026-08-07 | KRW 38.400,00 | -0,52 % | KRW 38.800,00 | KRW 39.400,00 | KRW 37.600,00 | 33,92K |
| 2026-08-06 | KRW 38.600,00 | -1,03 % | KRW 39.000,00 | KRW 39.300,00 | KRW 38.250,00 | 20,76K |
| 2026-08-05 | KRW 39.000,00 | +1,30 % | KRW 39.000,00 | KRW 39.500,00 | KRW 38.800,00 | 34,26K |
| 2026-08-04 | KRW 38.500,00 | +3,49 % | KRW 37.250,00 | KRW 38.750,00 | KRW 37.250,00 | 30,33K |
| 2026-08-03 | KRW 37.200,00 | +1,50 % | KRW 36.650,00 | KRW 37.900,00 | KRW 35.700,00 | 38,78K |
| 2026-07-31 | KRW 36.650,00 | +7,32 % | KRW 35.900,00 | KRW 36.900,00 | KRW 35.050,00 | 105,77K |
| 2026-07-30 | KRW 34.150,00 | +2,09 % | KRW 33.500,00 | KRW 35.500,00 | KRW 33.500,00 | 71,35K |
| 2026-07-29 | KRW 33.450,00 | -4,29 % | KRW 35.150,00 | KRW 35.700,00 | KRW 32.300,00 | 74,61K |
| 2026-07-28 | KRW 34.950,00 | -8,39 % | KRW 37.800,00 | KRW 37.800,00 | KRW 34.800,00 | 72,17K |
| 2026-07-27 | KRW 38.150,00 | -2,30 % | KRW 39.400,00 | KRW 39.400,00 | KRW 37.650,00 | 43,47K |
| 2026-07-24 | KRW 39.050,00 | +0,64 % | KRW 38.500,00 | KRW 39.650,00 | KRW 38.300,00 | 63,43K |
| 2026-07-23 | KRW 38.800,00 | +4,58 % | KRW 37.350,00 | KRW 38.850,00 | KRW 37.350,00 | 43,74K |
| 2026-07-22 | KRW 37.100,00 | +2,77 % | KRW 37.150,00 | KRW 38.500,00 | KRW 35.850,00 | 80,24K |
| 2026-07-21 | KRW 36.100,00 | +3,44 % | KRW 35.400,00 | KRW 36.200,00 | KRW 34.800,00 | 34,24K |
| 2026-07-20 | KRW 34.900,00 | -2,10 % | KRW 35.450,00 | KRW 35.950,00 | KRW 34.300,00 | 63,88K |
| 2026-07-16 | KRW 35.650,00 | -0,70 % | KRW 35.850,00 | KRW 36.100,00 | KRW 34.850,00 | 47,74K |
| 2026-07-15 | KRW 35.900,00 | +2,72 % | KRW 35.650,00 | KRW 36.400,00 | KRW 35.550,00 | 63,55K |
| 2026-07-14 | KRW 34.950,00 | -1,96 % | KRW 35.650,00 | KRW 35.800,00 | KRW 34.300,00 | 60,48K |
| 2026-07-13 | KRW 35.650,00 | -3,91 % | KRW 37.350,00 | KRW 38.300,00 | KRW 35.300,00 | 58,33K |
| 2026-07-10 | KRW 37.100,00 | +4,95 % | KRW 35.650,00 | KRW 38.250,00 | KRW 35.650,00 | 74,46K |
| 2026-07-09 | KRW 35.350,00 | -1,81 % | KRW 36.000,00 | KRW 37.300,00 | KRW 34.650,00 | 54,45K |
| 2026-07-08 | KRW 36.000,00 | -3,49 % | KRW 36.600,00 | KRW 37.950,00 | KRW 35.650,00 | 45,14K |
| 2026-07-07 | KRW 37.300,00 | -2,23 % | KRW 38.150,00 | KRW 38.900,00 | KRW 36.150,00 | 38,63K |
| 2026-07-06 | KRW 38.150,00 | +2,55 % | KRW 37.400,00 | KRW 39.300,00 | KRW 37.250,00 | 49,81K |
| 2026-07-03 | KRW 37.200,00 | +4,94 % | KRW 35.500,00 | KRW 37.600,00 | KRW 35.200,00 | 33,28K |
| 2026-07-02 | KRW 35.450,00 | -1,66 % | KRW 36.050,00 | KRW 37.200,00 | KRW 35.150,00 | 41,35K |
| 2026-07-01 | KRW 36.050,00 | +1,26 % | KRW 36.300,00 | KRW 37.200,00 | KRW 35.800,00 | 30,98K |
| 2026-06-30 | KRW 35.600,00 | -2,06 % | KRW 36.550,00 | KRW 36.950,00 | KRW 35.200,00 | 51,70K |
| 2026-06-29 | KRW 36.350,00 | +7,54 % | KRW 33.850,00 | KRW 36.750,00 | KRW 33.500,00 | 54,92K |
| 2026-06-26 | KRW 33.800,00 | -4,79 % | KRW 35.500,00 | KRW 35.500,00 | KRW 32.700,00 | 67,55K |
| 2026-06-25 | KRW 35.500,00 | 0,00 % | KRW 35.550,00 | KRW 37.200,00 | KRW 35.500,00 | 69,05K |
| 2026-06-24 | KRW 35.500,00 | -0,42 % | KRW 35.500,00 | KRW 37.250,00 | KRW 34.850,00 | 76,14K |
| 2026-06-23 | KRW 35.650,00 | -2,60 % | KRW 36.600,00 | KRW 38.500,00 | KRW 35.650,00 | 99,22K |
| 2026-06-22 | KRW 36.600,00 | -0,95 % | KRW 36.950,00 | KRW 37.300,00 | KRW 36.050,00 | 74,16K |
| 2026-06-19 | KRW 36.950,00 | -0,54 % | KRW 37.550,00 | KRW 37.900,00 | KRW 36.300,00 | 128,22K |
| 2026-06-18 | KRW 37.150,00 | -4,38 % | KRW 39.150,00 | KRW 39.150,00 | KRW 37.150,00 | 65,37K |
| 2026-06-17 | KRW 38.850,00 | -4,90 % | KRW 40.850,00 | KRW 41.250,00 | KRW 38.500,00 | 56,82K |
| 2026-06-16 | KRW 40.850,00 | +2,38 % | KRW 40.000,00 | KRW 41.900,00 | KRW 39.950,00 | 49,88K |
| 2026-06-15 | KRW 39.900,00 | +1,53 % | KRW 40.100,00 | KRW 40.950,00 | KRW 39.350,00 | 72,82K |
| 2026-06-12 | KRW 39.300,00 | +2,08 % | KRW 39.300,00 | KRW 40.400,00 | KRW 38.800,00 | 117,80K |
| 2026-06-11 | KRW 38.500,00 | +3,91 % | KRW 37.000,00 | KRW 38.500,00 | KRW 35.800,00 | 80,75K |
| 2026-06-10 | KRW 37.050,00 | -0,67 % | KRW 37.200,00 | KRW 37.750,00 | KRW 35.900,00 | 67,85K |
| 2026-06-09 | KRW 37.300,00 | +2,19 % | KRW 37.000,00 | KRW 37.900,00 | KRW 36.150,00 | 63,61K |
| 2026-06-08 | KRW 36.500,00 | -6,65 % | KRW 38.150,00 | KRW 38.150,00 | KRW 36.100,00 | 86,37K |
| 2026-06-05 | KRW 39.100,00 | -1,01 % | KRW 40.000,00 | KRW 40.850,00 | KRW 38.200,00 | 46,52K |
| 2026-06-04 | KRW 39.500,00 | +1,28 % | KRW 39.000,00 | KRW 41.000,00 | KRW 38.650,00 | 64,97K |
| 2026-06-02 | KRW 39.000,00 | -0,76 % | KRW 39.350,00 | KRW 39.500,00 | KRW 37.750,00 | 73,21K |
| 2026-06-01 | KRW 39.300,00 | -0,63 % | KRW 39.550,00 | KRW 40.200,00 | KRW 38.450,00 | 94,93K |
| 2026-05-29 | KRW 39.550,00 | -0,88 % | KRW 40.500,00 | KRW 40.500,00 | KRW 38.450,00 | 99,00K |
| 2026-05-28 | KRW 39.900,00 | -2,80 % | KRW 41.200,00 | KRW 41.850,00 | KRW 39.150,00 | 50,86K |
| 2026-05-27 | KRW 41.050,00 | -4,09 % | KRW 43.000,00 | KRW 43.650,00 | KRW 39.100,00 | 79,86K |
| 2026-05-26 | KRW 42.800,00 | -2,51 % | KRW 44.450,00 | KRW 45.450,00 | KRW 42.700,00 | 55,88K |
| 2026-05-22 | KRW 43.900,00 | +1,15 % | KRW 43.500,00 | KRW 44.400,00 | KRW 43.400,00 | 61,75K |
| 2026-05-21 | KRW 43.400,00 | +4,70 % | KRW 42.400,00 | KRW 44.150,00 | KRW 42.400,00 | 48,45K |
| 2026-05-20 | KRW 41.450,00 | -2,81 % | KRW 42.650,00 | KRW 43.650,00 | KRW 40.250,00 | 70,07K |