Daewon Chemical Co., Ltd 024890
KRX · Südkorea · Einzelhandel
KRW 1.428,00-162,00 (-10,19 %)
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 1.428,00 | -10,19 % | KRW 1.597,00 | KRW 1.748,00 | KRW 1.400,00 | 81,07K |
| 2026-10-01 | KRW 1.590,00 | -3,93 % | KRW 1.737,00 | KRW 1.737,00 | KRW 1.498,00 | 73,78K |
| 2026-09-30 | KRW 1.655,00 | -4,45 % | KRW 1.818,00 | KRW 1.818,00 | KRW 1.600,00 | 109,55K |
| 2026-09-29 | KRW 1.732,00 | +0,23 % | KRW 1.814,00 | KRW 1.819,00 | KRW 1.715,00 | 33,72K |
| 2026-09-28 | KRW 1.728,00 | +1,35 % | KRW 1.708,00 | KRW 1.750,00 | KRW 1.708,00 | 37,64K |
| 2026-09-23 | KRW 1.705,00 | -0,12 % | KRW 1.709,00 | KRW 1.709,00 | KRW 1.681,00 | 43,37K |
| 2026-09-22 | KRW 1.707,00 | +1,25 % | KRW 1.696,00 | KRW 1.709,00 | KRW 1.658,00 | 47,02K |
| 2026-09-21 | KRW 1.686,00 | -0,94 % | KRW 1.702,00 | KRW 1.728,00 | KRW 1.673,00 | 23,31K |
| 2026-09-18 | KRW 1.702,00 | +1,92 % | KRW 1.689,00 | KRW 1.765,00 | KRW 1.657,00 | 18,28K |
| 2026-09-17 | KRW 1.670,00 | -1,07 % | KRW 1.699,00 | KRW 1.699,00 | KRW 1.631,00 | 8,66K |
| 2026-09-16 | KRW 1.688,00 | +1,38 % | KRW 1.639,00 | KRW 1.699,00 | KRW 1.576,00 | 13,28K |
| 2026-09-15 | KRW 1.665,00 | -0,48 % | KRW 1.673,00 | KRW 1.684,00 | KRW 1.650,00 | 16,94K |
| 2026-09-14 | KRW 1.673,00 | -3,13 % | KRW 1.731,00 | KRW 1.760,00 | KRW 1.670,00 | 75,10K |
| 2026-09-11 | KRW 1.727,00 | +1,23 % | KRW 1.718,00 | KRW 1.750,00 | KRW 1.700,00 | 81,44K |
| 2026-09-10 | KRW 1.706,00 | -0,81 % | KRW 1.719,00 | KRW 1.775,00 | KRW 1.680,00 | 19,74K |
| 2026-09-09 | KRW 1.720,00 | -0,64 % | KRW 1.713,00 | KRW 1.766,00 | KRW 1.691,00 | 51,09K |
| 2026-09-08 | KRW 1.731,00 | -2,37 % | KRW 1.783,00 | KRW 1.783,00 | KRW 1.711,00 | 19,39K |
| 2026-09-07 | KRW 1.773,00 | +1,49 % | KRW 1.747,00 | KRW 1.775,00 | KRW 1.724,00 | 27,31K |
| 2026-09-04 | KRW 1.747,00 | +1,63 % | KRW 1.700,00 | KRW 1.785,00 | KRW 1.661,00 | 61,93K |
| 2026-09-03 | KRW 1.719,00 | -0,52 % | KRW 1.728,00 | KRW 1.774,00 | KRW 1.700,00 | 53,89K |
| 2026-09-02 | KRW 1.728,00 | -0,75 % | KRW 1.741,00 | KRW 1.799,00 | KRW 1.722,00 | 22,52K |
| 2026-09-01 | KRW 1.741,00 | +0,52 % | KRW 1.735,00 | KRW 1.874,00 | KRW 1.735,00 | 93,60K |
| 2026-08-31 | KRW 1.732,00 | -0,40 % | KRW 1.736,00 | KRW 1.770,00 | KRW 1.712,00 | 37,49K |
| 2026-08-28 | KRW 1.739,00 | -0,80 % | KRW 1.753,00 | KRW 1.839,00 | KRW 1.691,00 | 105,58K |
| 2026-08-27 | KRW 1.753,00 | -3,15 % | KRW 1.810,00 | KRW 1.810,00 | KRW 1.747,00 | 42,23K |
| 2026-08-26 | KRW 1.810,00 | -1,42 % | KRW 1.836,00 | KRW 1.900,00 | KRW 1.784,00 | 54,62K |
| 2026-08-25 | KRW 1.836,00 | +0,49 % | KRW 1.835,00 | KRW 1.864,00 | KRW 1.776,00 | 51,75K |
| 2026-08-24 | KRW 1.827,00 | -3,79 % | KRW 1.899,00 | KRW 1.899,00 | KRW 1.804,00 | 55,60K |
| 2026-08-21 | KRW 1.899,00 | -3,95 % | KRW 2.000,00 | KRW 2.005,00 | KRW 1.820,00 | 76,89K |
| 2026-08-20 | KRW 1.977,00 | -0,55 % | KRW 1.999,00 | KRW 2.050,00 | KRW 1.930,00 | 81,79K |
| 2026-08-19 | KRW 1.988,00 | -1,83 % | KRW 2.060,00 | KRW 2.060,00 | KRW 1.926,00 | 67,53K |
| 2026-08-18 | KRW 2.025,00 | -1,94 % | KRW 2.065,00 | KRW 2.075,00 | KRW 1.911,00 | 145,02K |
| 2026-08-14 | KRW 2.065,00 | -21,78 % | KRW 2.390,00 | KRW 2.390,00 | KRW 1.966,00 | 463,82K |
| 2026-08-13 | KRW 2.640,00 | 0,00 % | KRW 2.640,00 | KRW 2.640,00 | KRW 2.640,00 | 0 |
| 2026-08-12 | KRW 2.640,00 | -2,22 % | KRW 2.700,00 | KRW 2.730,00 | KRW 2.595,00 | 67,00K |
| 2026-08-11 | KRW 2.700,00 | -3,74 % | KRW 2.805,00 | KRW 2.805,00 | KRW 2.635,00 | 98,28K |
| 2026-08-10 | KRW 2.805,00 | 0,00 % | KRW 2.805,00 | KRW 2.835,00 | KRW 2.760,00 | 16,35K |
| 2026-08-07 | KRW 2.805,00 | -3,77 % | KRW 2.990,00 | KRW 2.990,00 | KRW 2.775,00 | 53,38K |
| 2026-08-06 | KRW 2.915,00 | +0,69 % | KRW 2.900,00 | KRW 2.935,00 | KRW 2.855,00 | 10,78K |
| 2026-08-05 | KRW 2.895,00 | +2,12 % | KRW 2.835,00 | KRW 2.945,00 | KRW 2.835,00 | 18,96K |
| 2026-08-04 | KRW 2.835,00 | +0,18 % | KRW 2.810,00 | KRW 2.895,00 | KRW 2.805,00 | 16,14K |
| 2026-08-03 | KRW 2.830,00 | +0,18 % | KRW 2.660,00 | KRW 2.850,00 | KRW 2.660,00 | 24,03K |
| 2026-07-31 | KRW 2.825,00 | +1,25 % | KRW 2.950,00 | KRW 2.950,00 | KRW 2.740,00 | 17,33K |
| 2026-07-30 | KRW 2.790,00 | -2,79 % | KRW 2.860,00 | KRW 2.905,00 | KRW 2.715,00 | 20,24K |
| 2026-07-29 | KRW 2.870,00 | 0,00 % | KRW 2.905,00 | KRW 2.930,00 | KRW 2.655,00 | 31,02K |
| 2026-07-28 | KRW 2.870,00 | -0,69 % | KRW 2.890,00 | KRW 2.890,00 | KRW 2.705,00 | 11,27K |
| 2026-07-27 | KRW 2.890,00 | -1,03 % | KRW 2.925,00 | KRW 3.000,00 | KRW 2.860,00 | 7,17K |
| 2026-07-24 | KRW 2.920,00 | -3,31 % | KRW 3.005,00 | KRW 3.070,00 | KRW 2.910,00 | 4,52K |
| 2026-07-23 | KRW 3.020,00 | -0,98 % | KRW 3.025,00 | KRW 3.070,00 | KRW 2.975,00 | 11,14K |
| 2026-07-22 | KRW 3.050,00 | +1,67 % | KRW 3.015,00 | KRW 3.245,00 | KRW 2.905,00 | 24,45K |
| 2026-07-21 | KRW 3.000,00 | +2,92 % | KRW 2.775,00 | KRW 3.000,00 | KRW 2.770,00 | 19,03K |
| 2026-07-20 | KRW 2.915,00 | -5,36 % | KRW 3.150,00 | KRW 3.150,00 | KRW 2.915,00 | 23,95K |
| 2026-07-16 | KRW 3.080,00 | -5,08 % | KRW 3.395,00 | KRW 3.395,00 | KRW 3.055,00 | 46,85K |
| 2026-07-15 | KRW 3.245,00 | +2,85 % | KRW 3.105,00 | KRW 3.450,00 | KRW 3.105,00 | 58,50K |
| 2026-07-14 | KRW 3.155,00 | -7,61 % | KRW 3.305,00 | KRW 3.660,00 | KRW 3.140,00 | 169,19K |
| 2026-07-13 | KRW 3.415,00 | +7,05 % | KRW 3.210,00 | KRW 4.145,00 | KRW 3.210,00 | 1,04M |
| 2026-07-10 | KRW 3.190,00 | +7,41 % | KRW 2.955,00 | KRW 3.240,00 | KRW 2.895,00 | 55,47K |
| 2026-07-09 | KRW 2.970,00 | +2,24 % | KRW 3.000,00 | KRW 3.010,00 | KRW 2.860,00 | 29,47K |
| 2026-07-08 | KRW 2.905,00 | -0,17 % | KRW 2.995,00 | KRW 2.995,00 | KRW 2.800,00 | 13,83K |
| 2026-07-07 | KRW 2.910,00 | -5,98 % | KRW 3.030,00 | KRW 3.130,00 | KRW 2.845,00 | 92,92K |
| 2026-07-06 | KRW 3.095,00 | +6,17 % | KRW 2.915,00 | KRW 3.240,00 | KRW 2.915,00 | 104,55K |
| 2026-07-03 | KRW 2.915,00 | +2,10 % | KRW 2.900,00 | KRW 3.140,00 | KRW 2.750,00 | 28,86K |
| 2026-07-02 | KRW 2.855,00 | +2,51 % | KRW 2.785,00 | KRW 2.960,00 | KRW 2.695,00 | 46,26K |
| 2026-07-01 | KRW 2.785,00 | +3,15 % | KRW 2.705,00 | KRW 2.840,00 | KRW 2.670,00 | 53,63K |
| 2026-06-30 | KRW 2.700,00 | -0,55 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.620,00 | 15,97K |
| 2026-06-29 | KRW 2.715,00 | +1,50 % | KRW 2.645,00 | KRW 2.790,00 | KRW 2.645,00 | 28,76K |
| 2026-06-26 | KRW 2.675,00 | -2,55 % | KRW 2.745,00 | KRW 2.750,00 | KRW 2.600,00 | 34,23K |
| 2026-06-25 | KRW 2.745,00 | +0,18 % | KRW 2.740,00 | KRW 2.815,00 | KRW 2.580,00 | 47,57K |
| 2026-06-24 | KRW 2.740,00 | -0,54 % | KRW 2.615,00 | KRW 2.835,00 | KRW 2.580,00 | 69,11K |
| 2026-06-23 | KRW 2.755,00 | -16,77 % | KRW 3.320,00 | KRW 3.330,00 | KRW 2.755,00 | 117,09K |
| 2026-06-22 | KRW 3.310,00 | +3,76 % | KRW 3.260,00 | KRW 4.145,00 | KRW 3.200,00 | 1,01M |
| 2026-06-19 | KRW 3.190,00 | -19,14 % | KRW 3.890,00 | KRW 4.195,00 | KRW 3.105,00 | 449,06K |
| 2026-06-18 | KRW 3.945,00 | +29,98 % | KRW 3.035,00 | KRW 3.945,00 | KRW 2.905,00 | 435,09K |
| 2026-06-17 | KRW 3.035,00 | +6,49 % | KRW 2.865,00 | KRW 3.270,00 | KRW 2.800,00 | 146,53K |
| 2026-06-16 | KRW 2.850,00 | -2,73 % | KRW 2.930,00 | KRW 2.965,00 | KRW 2.850,00 | 14,96K |
| 2026-06-15 | KRW 2.930,00 | +4,27 % | KRW 2.820,00 | KRW 3.045,00 | KRW 2.820,00 | 39,50K |
| 2026-06-12 | KRW 2.810,00 | +0,72 % | KRW 2.795,00 | KRW 2.850,00 | KRW 2.785,00 | 15,38K |
| 2026-06-11 | KRW 2.790,00 | -1,76 % | KRW 2.855,00 | KRW 2.855,00 | KRW 2.725,00 | 16,02K |
| 2026-06-10 | KRW 2.840,00 | 0,00 % | KRW 2.855,00 | KRW 2.855,00 | KRW 2.695,00 | 15,40K |
| 2026-06-09 | KRW 2.840,00 | -4,38 % | KRW 2.975,00 | KRW 3.200,00 | KRW 2.800,00 | 81,29K |
| 2026-06-08 | KRW 2.970,00 | -7,04 % | KRW 2.800,00 | KRW 3.175,00 | KRW 2.800,00 | 31,98K |
| 2026-06-05 | KRW 3.195,00 | +4,75 % | KRW 3.035,00 | KRW 3.460,00 | KRW 2.975,00 | 37,07K |
| 2026-06-04 | KRW 3.050,00 | +3,21 % | KRW 2.960,00 | KRW 3.195,00 | KRW 2.960,00 | 24,54K |
| 2026-06-02 | KRW 2.955,00 | -1,99 % | KRW 2.990,00 | KRW 3.010,00 | KRW 2.795,00 | 46,29K |
| 2026-06-01 | KRW 3.015,00 | -5,63 % | KRW 3.560,00 | KRW 3.560,00 | KRW 2.965,00 | 53,44K |
| 2026-05-29 | KRW 3.195,00 | -10,50 % | KRW 3.625,00 | KRW 3.625,00 | KRW 2.940,00 | 64,87K |
| 2026-05-28 | KRW 3.570,00 | -0,28 % | KRW 3.565,00 | KRW 3.655,00 | KRW 3.405,00 | 24,97K |
| 2026-05-27 | KRW 3.580,00 | -2,98 % | KRW 3.690,00 | KRW 3.690,00 | KRW 3.380,00 | 62,16K |
| 2026-05-26 | KRW 3.690,00 | -1,20 % | KRW 3.745,00 | KRW 3.785,00 | KRW 3.690,00 | 40,82K |
| 2026-05-22 | KRW 3.735,00 | -8,46 % | KRW 4.010,00 | KRW 4.040,00 | KRW 3.690,00 | 86,29K |