DONGIL STEELUX CO., LTD. 023790
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 1.592,00-57,00 (-3,46 %)
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 1.601,00 | -2,91 % | KRW 1.598,00 | KRW 1.653,00 | KRW 1.573,00 | 380,58K |
| 2026-10-01 | KRW 1.649,00 | -6,52 % | KRW 2.010,00 | KRW 2.120,00 | KRW 1.620,00 | 3,54M |
| 2026-09-30 | KRW 1.764,00 | +29,99 % | KRW 1.450,00 | KRW 1.764,00 | KRW 1.450,00 | 3,24M |
| 2026-09-29 | KRW 1.357,00 | -3,42 % | KRW 1.415,00 | KRW 1.415,00 |
| KRW 1.304,00 |
| 236,23K |
| 2026-09-28 | KRW 1.405,00 | -1,61 % | KRW 1.428,00 | KRW 1.485,00 | KRW 1.400,00 | 114,10K |
| 2026-09-23 | KRW 1.428,00 | -3,32 % | KRW 1.463,00 | KRW 1.476,00 | KRW 1.428,00 | 118,76K |
| 2026-09-22 | KRW 1.477,00 | -0,14 % | KRW 1.479,00 | KRW 1.545,00 | KRW 1.453,00 | 196,88K |
| 2026-09-21 | KRW 1.479,00 | +0,96 % | KRW 1.465,00 | KRW 1.514,00 | KRW 1.400,00 | 200,12K |
| 2026-09-18 | KRW 1.465,00 | +0,76 % | KRW 1.471,00 | KRW 1.471,00 | KRW 1.436,00 | 74,67K |
| 2026-09-17 | KRW 1.454,00 | -0,07 % | KRW 1.455,00 | KRW 1.478,00 | KRW 1.440,00 | 74,56K |
| 2026-09-16 | KRW 1.455,00 | -3,64 % | KRW 1.500,00 | KRW 1.530,00 | KRW 1.450,00 | 191,57K |
| 2026-09-15 | KRW 1.510,00 | -2,14 % | KRW 1.543,00 | KRW 1.569,00 | KRW 1.502,00 | 122,38K |
| 2026-09-14 | KRW 1.543,00 | -4,16 % | KRW 1.601,00 | KRW 1.601,00 | KRW 1.530,00 | 236,71K |
| 2026-09-11 | KRW 1.610,00 | -0,98 % | KRW 1.626,00 | KRW 1.710,00 | KRW 1.579,00 | 736,88K |
| 2026-09-10 | KRW 1.626,00 | -3,33 % | KRW 1.720,00 | KRW 1.746,00 | KRW 1.624,00 | 1,35M |
| 2026-09-09 | KRW 1.682,00 | +8,80 % | KRW 1.546,00 | KRW 1.914,00 | KRW 1.516,00 | 4,89M |
| 2026-09-08 | KRW 1.546,00 | -3,62 % | KRW 1.600,00 | KRW 1.759,00 | KRW 1.540,00 | 2,89M |
| 2026-09-07 | KRW 1.604,00 | +10,85 % | KRW 1.447,00 | KRW 1.830,00 | KRW 1.410,00 | 4,92M |
| 2026-09-04 | KRW 1.447,00 | -0,28 % | KRW 1.413,00 | KRW 1.559,00 | KRW 1.362,00 | 2,06M |
| 2026-09-03 | KRW 1.451,00 | +13,36 % | KRW 1.300,00 | KRW 1.664,00 | KRW 1.298,00 | 7,14M |
| 2026-09-02 | KRW 1.280,00 | -3,32 % | KRW 1.313,00 | KRW 1.323,00 | KRW 1.267,00 | 61,87K |
| 2026-09-01 | KRW 1.324,00 | -0,23 % | KRW 1.327,00 | KRW 1.350,00 | KRW 1.292,00 | 74,66K |
| 2026-08-31 | KRW 1.327,00 | +3,75 % | KRW 1.284,00 | KRW 1.345,00 | KRW 1.284,00 | 99,34K |
| 2026-08-28 | KRW 1.279,00 | -2,66 % | KRW 1.321,00 | KRW 1.329,00 | KRW 1.267,00 | 75,93K |
| 2026-08-27 | KRW 1.314,00 | 0,00 % | KRW 1.314,00 | KRW 1.333,00 | KRW 1.295,00 | 61,47K |
| 2026-08-26 | KRW 1.314,00 | -4,02 % | KRW 1.370,00 | KRW 1.380,00 | KRW 1.309,00 | 113,71K |
| 2026-08-25 | KRW 1.369,00 | -0,87 % | KRW 1.381,00 | KRW 1.393,00 | KRW 1.328,00 | 51,46K |
| 2026-08-24 | KRW 1.381,00 | +0,29 % | KRW 1.441,00 | KRW 1.441,00 | KRW 1.340,00 | 115,33K |
| 2026-08-21 | KRW 1.377,00 | -1,85 % | KRW 1.394,00 | KRW 1.399,00 | KRW 1.358,00 | 62,18K |
| 2026-08-20 | KRW 1.403,00 | -0,21 % | KRW 1.400,00 | KRW 1.475,00 | KRW 1.378,00 | 88,74K |
| 2026-08-19 | KRW 1.406,00 | -1,13 % | KRW 1.379,00 | KRW 1.423,00 | KRW 1.350,00 | 79,12K |
| 2026-08-18 | KRW 1.422,00 | -8,02 % | KRW 1.525,00 | KRW 1.525,00 | KRW 1.415,00 | 271,38K |
| 2026-08-14 | KRW 1.546,00 | +11,30 % | KRW 1.439,00 | KRW 1.790,00 | KRW 1.431,00 | 1,71M |
| 2026-08-13 | KRW 1.389,00 | -2,46 % | KRW 1.441,00 | KRW 1.451,00 | KRW 1.315,00 | 237,03K |
| 2026-08-12 | KRW 1.424,00 | +0,14 % | KRW 1.423,00 | KRW 1.447,00 | KRW 1.366,00 | 189,91K |
| 2026-08-11 | KRW 1.422,00 | -0,91 % | KRW 1.437,00 | KRW 1.449,00 | KRW 1.345,00 | 193,29K |
| 2026-08-10 | KRW 1.435,00 | -7,12 % | KRW 1.545,00 | KRW 1.596,00 | KRW 1.407,00 | 581,40K |
| 2026-08-07 | KRW 1.545,00 | -3,50 % | KRW 1.620,00 | KRW 1.770,00 | KRW 1.526,00 | 591,73K |
| 2026-08-06 | KRW 1.601,00 | +4,23 % | KRW 1.627,00 | KRW 1.689,00 | KRW 1.525,00 | 512,41K |
| 2026-08-05 | KRW 1.536,00 | +6,89 % | KRW 1.480,00 | KRW 1.551,00 | KRW 1.443,00 | 237,51K |
| 2026-08-04 | KRW 1.437,00 | +4,59 % | KRW 1.374,00 | KRW 1.505,00 | KRW 1.351,00 | 333,95K |
| 2026-08-03 | KRW 1.374,00 | -0,65 % | KRW 1.382,00 | KRW 1.448,00 | KRW 1.335,00 | 277,10K |
| 2026-07-31 | KRW 1.383,00 | +0,80 % | KRW 1.399,00 | KRW 1.500,00 | KRW 1.376,00 | 537,28K |
| 2026-07-30 | KRW 1.372,00 | -4,72 % | KRW 1.300,00 | KRW 1.499,00 | KRW 1.300,00 | 580,14K |
| 2026-07-29 | KRW 1.440,00 | -11,60 % | KRW 1.590,00 | KRW 1.633,00 | KRW 1.325,00 | 539,39K |
| 2026-07-28 | KRW 1.629,00 | +5,78 % | KRW 1.541,00 | KRW 1.844,00 | KRW 1.485,00 | 2,04M |
| 2026-07-27 | KRW 1.540,00 | -14,63 % | KRW 1.885,00 | KRW 1.885,00 | KRW 1.528,00 | 726,32K |
| 2026-07-24 | KRW 1.804,00 | -8,33 % | KRW 1.968,00 | KRW 2.300,00 | KRW 1.800,00 | 4,38M |
| 2026-07-23 | KRW 1.968,00 | -0,51 % | KRW 1.995,00 | KRW 2.360,00 | KRW 1.890,00 | 4,99M |
| 2026-07-22 | KRW 1.978,00 | -10,90 % | KRW 2.440,00 | KRW 2.585,00 | KRW 1.933,00 | 6,21M |
| 2026-07-21 | KRW 2.220,00 | +29,90 % | KRW 1.712,00 | KRW 2.220,00 | KRW 1.523,00 | 6,93M |
| 2026-07-20 | KRW 1.709,00 | +7,96 % | KRW 1.750,00 | KRW 2.040,00 | KRW 1.621,00 | 9,97M |
| 2026-07-16 | KRW 1.583,00 | +29,97 % | KRW 1.286,00 | KRW 1.583,00 | KRW 1.254,00 | 5,36M |
| 2026-07-15 | KRW 1.218,00 | +4,73 % | KRW 1.163,00 | KRW 1.229,00 | KRW 1.145,00 | 122,62K |
| 2026-07-14 | KRW 1.163,00 | +2,20 % | KRW 1.139,00 | KRW 1.196,00 | KRW 1.057,00 | 174,82K |
| 2026-07-13 | KRW 1.138,00 | +4,79 % | KRW 1.086,00 | KRW 1.250,00 | KRW 1.086,00 | 367,20K |
| 2026-07-10 | KRW 1.086,00 | +7,52 % | KRW 1.040,00 | KRW 1.160,00 | KRW 1.013,00 | 153,63K |
| 2026-07-09 | KRW 1.010,00 | -3,99 % | KRW 1.052,00 | KRW 1.070,00 | KRW 997,00 | 87,06K |
| 2026-07-08 | KRW 1.052,00 | -4,45 % | KRW 1.130,00 | KRW 1.170,00 | KRW 1.041,00 | 103,98K |
| 2026-07-07 | KRW 1.101,00 | -3,51 % | KRW 1.179,00 | KRW 1.179,00 | KRW 1.063,00 | 144,68K |
| 2026-07-06 | KRW 1.141,00 | +0,26 % | KRW 1.138,00 | KRW 1.290,00 | KRW 1.115,00 | 317,13K |
| 2026-07-03 | KRW 1.138,00 | -4,05 % | KRW 1.186,00 | KRW 1.199,00 | KRW 1.095,00 | 109,01K |
| 2026-07-02 | KRW 1.186,00 | -9,95 % | KRW 1.344,00 | KRW 1.344,00 | KRW 1.186,00 | 156,85K |
| 2026-07-01 | KRW 1.317,00 | +4,19 % | KRW 1.264,00 | KRW 1.327,00 | KRW 1.200,00 | 204,96K |
| 2026-06-30 | KRW 1.264,00 | -3,36 % | KRW 1.350,00 | KRW 1.350,00 | KRW 1.210,00 | 238,42K |
| 2026-06-29 | KRW 1.308,00 | +3,24 % | KRW 1.271,00 | KRW 1.385,00 | KRW 1.271,00 | 136,68K |
| 2026-06-26 | KRW 1.267,00 | -9,50 % | KRW 1.400,00 | KRW 1.477,00 | KRW 1.267,00 | 385,83K |
| 2026-06-25 | KRW 1.400,00 | -12,61 % | KRW 1.564,00 | KRW 1.650,00 | KRW 1.362,00 | 594,70K |
| 2026-06-24 | KRW 1.602,00 | -7,40 % | KRW 1.730,00 | KRW 1.863,00 | KRW 1.600,00 | 1,47M |
| 2026-06-23 | KRW 1.730,00 | +7,45 % | KRW 1.610,00 | KRW 2.085,00 | KRW 1.500,00 | 8,37M |
| 2026-06-22 | KRW 1.610,00 | +15,41 % | KRW 1.380,00 | KRW 1.813,00 | KRW 1.233,00 | 6,44M |
| 2026-06-19 | KRW 1.395,00 | -11,15 % | KRW 1.632,00 | KRW 1.880,00 | KRW 1.350,00 | 2,69M |
| 2026-06-18 | KRW 1.570,00 | +3,09 % | KRW 1.660,00 | KRW 1.979,00 | KRW 1.479,00 | 8,66M |
| 2026-06-17 | KRW 1.523,00 | +29,95 % | KRW 1.197,00 | KRW 1.523,00 | KRW 1.176,00 | 2,45M |
| 2026-06-16 | KRW 1.172,00 | +1,91 % | KRW 1.150,00 | KRW 1.199,00 | KRW 1.147,00 | 93,96K |
| 2026-06-15 | KRW 1.150,00 | +6,38 % | KRW 1.081,00 | KRW 1.158,00 | KRW 1.081,00 | 102,97K |
| 2026-06-12 | KRW 1.081,00 | -1,46 % | KRW 1.094,00 | KRW 1.180,00 | KRW 1.070,00 | 132,41K |
| 2026-06-11 | KRW 1.097,00 | +4,08 % | KRW 1.054,00 | KRW 1.135,00 | KRW 991,00 | 133,32K |
| 2026-06-10 | KRW 1.054,00 | -1,68 % | KRW 1.104,00 | KRW 1.149,00 | KRW 1.006,00 | 158,26K |
| 2026-06-09 | KRW 1.072,00 | -4,80 % | KRW 1.128,00 | KRW 1.183,00 | KRW 1.016,00 | 240,80K |
| 2026-06-08 | KRW 1.126,00 | -6,56 % | KRW 1.205,00 | KRW 1.205,00 | KRW 1.101,00 | 218,70K |
| 2026-06-05 | KRW 1.205,00 | -9,33 % | KRW 1.330,00 | KRW 1.365,00 | KRW 1.205,00 | 135,74K |
| 2026-06-04 | KRW 1.329,00 | +2,55 % | KRW 1.284,00 | KRW 1.410,00 | KRW 1.284,00 | 234,86K |
| 2026-06-02 | KRW 1.296,00 | -12,20 % | KRW 1.476,00 | KRW 1.476,00 | KRW 1.263,00 | 360,87K |
| 2026-06-01 | KRW 1.476,00 | -4,59 % | KRW 1.530,00 | KRW 1.579,00 | KRW 1.405,00 | 328,02K |
| 2026-05-29 | KRW 1.547,00 | -12,35 % | KRW 1.771,00 | KRW 1.773,00 | KRW 1.525,00 | 416,30K |
| 2026-05-28 | KRW 1.765,00 | -14,11 % | KRW 2.055,00 | KRW 2.060,00 | KRW 1.709,00 | 703,45K |
| 2026-05-27 | KRW 2.055,00 | -8,46 % | KRW 2.190,00 | KRW 2.470,00 | KRW 2.035,00 | 1,41M |
| 2026-05-26 | KRW 2.245,00 | -10,13 % | KRW 2.255,00 | KRW 3.050,00 | KRW 1.927,00 | 9,43M |
| 2026-05-22 | KRW 2.498,00 | 0,00 % | KRW 2.498,00 | KRW 2.498,00 | KRW 2.498,00 | 0 |