DY DEOKYANG Co.,Ltd. 024900
KRX · Südkorea · Produzierendes Gewerbe
KRW 2.210,00-25,00 (-1,12 %)
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 2.210,00 | -1,12 % | KRW 2.220,00 | KRW 2.265,00 | KRW 2.190,00 | 82,38K |
| 2026-10-01 | KRW 2.235,00 | +2,05 % | KRW 2.195,00 | KRW 2.255,00 | KRW 2.180,00 | 83,05K |
| 2026-09-30 | KRW 2.190,00 | -0,45 % | KRW 2.180,00 | KRW 2.245,00 | KRW 2.180,00 | 92,47K |
| 2026-09-29 | KRW 2.200,00 | +2,33 % | KRW 2.125,00 | KRW 2.215,00 | KRW 2.125,00 | 168,33K |
| 2026-09-28 | KRW 2.150,00 | -3,15 % | KRW 2.220,00 | KRW 2.245,00 | KRW 2.125,00 | 274,73K |
| 2026-09-23 | KRW 2.220,00 | +5,21 % | KRW 2.125,00 | KRW 2.275,00 | KRW 2.125,00 | 535,24K |
| 2026-09-22 | KRW 2.110,00 | +4,71 % | KRW 1.983,00 | KRW 2.155,00 | KRW 1.983,00 | 306,13K |
| 2026-09-21 | KRW 2.015,00 | +1,00 % | KRW 1.964,00 | KRW 2.040,00 | KRW 1.964,00 | 100,84K |
| 2026-09-18 | KRW 1.995,00 | +5,00 % | KRW 1.904,00 | KRW 2.090,00 | KRW 1.904,00 | 296,85K |
| 2026-09-17 | KRW 1.900,00 | -4,52 % | KRW 1.944,00 | KRW 1.944,00 | KRW 1.878,00 | 285,07K |
| 2026-09-16 | KRW 1.990,00 | +18,52 % | KRW 1.690,00 | KRW 2.170,00 | KRW 1.677,00 | 2,60M |
| 2026-09-15 | KRW 1.679,00 | +0,18 % | KRW 1.687,00 | KRW 1.687,00 | KRW 1.643,00 | 137,88K |
| 2026-09-14 | KRW 1.676,00 | +0,06 % | KRW 1.675,00 | KRW 1.679,00 | KRW 1.646,00 | 40,57K |
| 2026-09-11 | KRW 1.675,00 | -2,28 % | KRW 1.714,00 | KRW 1.719,00 | KRW 1.670,00 | 139,31K |
| 2026-09-10 | KRW 1.714,00 | +1,18 % | KRW 1.694,00 | KRW 1.724,00 | KRW 1.681,00 | 35,38K |
| 2026-09-09 | KRW 1.694,00 | +0,83 % | KRW 1.671,00 | KRW 1.700,00 | KRW 1.667,00 | 25,84K |
| 2026-09-08 | KRW 1.680,00 | -0,88 % | KRW 1.725,00 | KRW 1.725,00 | KRW 1.680,00 | 32,05K |
| 2026-09-07 | KRW 1.695,00 | -0,12 % | KRW 1.697,00 | KRW 1.716,00 | KRW 1.691,00 | 24,82K |
| 2026-09-04 | KRW 1.697,00 | +0,65 % | KRW 1.686,00 | KRW 1.705,00 | KRW 1.679,00 | 17,32K |
| 2026-09-03 | KRW 1.686,00 | -0,71 % | KRW 1.698,00 | KRW 1.698,00 | KRW 1.683,00 | 18,68K |
| 2026-09-02 | KRW 1.698,00 | -0,93 % | KRW 1.714,00 | KRW 1.714,00 | KRW 1.690,00 | 27,00K |
| 2026-09-01 | KRW 1.714,00 | +1,06 % | KRW 1.717,00 | KRW 1.718,00 | KRW 1.685,00 | 7,72K |
| 2026-08-31 | KRW 1.696,00 | -0,18 % | KRW 1.719,00 | KRW 1.719,00 | KRW 1.677,00 | 52,35K |
| 2026-08-28 | KRW 1.699,00 | -0,06 % | KRW 1.688,00 | KRW 1.719,00 | KRW 1.683,00 | 44,70K |
| 2026-08-27 | KRW 1.700,00 | -0,06 % | KRW 1.724,00 | KRW 1.724,00 | KRW 1.691,00 | 57,74K |
| 2026-08-26 | KRW 1.701,00 | -1,51 % | KRW 1.728,00 | KRW 1.745,00 | KRW 1.689,00 | 51,41K |
| 2026-08-25 | KRW 1.727,00 | +2,13 % | KRW 1.761,00 | KRW 1.761,00 | KRW 1.682,00 | 13,03K |
| 2026-08-24 | KRW 1.691,00 | -0,18 % | KRW 1.694,00 | KRW 1.719,00 | KRW 1.681,00 | 36,68K |
| 2026-08-21 | KRW 1.694,00 | -4,29 % | KRW 1.752,00 | KRW 1.797,00 | KRW 1.681,00 | 91,01K |
| 2026-08-20 | KRW 1.770,00 | -0,51 % | KRW 1.800,00 | KRW 1.805,00 | KRW 1.758,00 | 28,07K |
| 2026-08-19 | KRW 1.779,00 | +0,40 % | KRW 1.803,00 | KRW 1.803,00 | KRW 1.701,00 | 114,90K |
| 2026-08-18 | KRW 1.772,00 | -1,50 % | KRW 1.829,00 | KRW 1.829,00 | KRW 1.770,00 | 102,37K |
| 2026-08-14 | KRW 1.799,00 | +2,10 % | KRW 1.798,00 | KRW 1.799,00 | KRW 1.766,00 | 83,25K |
| 2026-08-13 | KRW 1.762,00 | -0,90 % | KRW 1.772,00 | KRW 1.790,00 | KRW 1.756,00 | 71,52K |
| 2026-08-12 | KRW 1.778,00 | -0,06 % | KRW 1.779,00 | KRW 1.815,00 | KRW 1.771,00 | 63,88K |
| 2026-08-11 | KRW 1.779,00 | +2,24 % | KRW 1.740,00 | KRW 1.786,00 | KRW 1.720,00 | 44,37K |
| 2026-08-10 | KRW 1.740,00 | +0,81 % | KRW 1.730,00 | KRW 1.750,00 | KRW 1.698,00 | 59,13K |
| 2026-08-07 | KRW 1.726,00 | +0,41 % | KRW 1.742,00 | KRW 1.750,00 | KRW 1.685,00 | 63,49K |
| 2026-08-06 | KRW 1.719,00 | +0,12 % | KRW 1.717,00 | KRW 1.742,00 | KRW 1.699,00 | 76,59K |
| 2026-08-05 | KRW 1.717,00 | +0,12 % | KRW 1.705,00 | KRW 1.785,00 | KRW 1.705,00 | 65,90K |
| 2026-08-04 | KRW 1.715,00 | -0,12 % | KRW 1.704,00 | KRW 1.730,00 | KRW 1.675,00 | 80,72K |
| 2026-08-03 | KRW 1.717,00 | +1,00 % | KRW 1.720,00 | KRW 1.736,00 | KRW 1.678,00 | 97,46K |
| 2026-07-31 | KRW 1.700,00 | +2,29 % | KRW 1.681,00 | KRW 1.720,00 | KRW 1.663,00 | 87,76K |
| 2026-07-30 | KRW 1.662,00 | -1,66 % | KRW 1.677,00 | KRW 1.724,00 | KRW 1.650,00 | 110,94K |
| 2026-07-29 | KRW 1.690,00 | -2,26 % | KRW 1.729,00 | KRW 1.775,00 | KRW 1.662,00 | 347,56K |
| 2026-07-28 | KRW 1.729,00 | -4,95 % | KRW 1.810,00 | KRW 1.818,00 | KRW 1.729,00 | 205,92K |
| 2026-07-27 | KRW 1.819,00 | +0,11 % | KRW 1.817,00 | KRW 1.850,00 | KRW 1.790,00 | 65,15K |
| 2026-07-24 | KRW 1.817,00 | -1,84 % | KRW 1.851,00 | KRW 1.874,00 | KRW 1.813,00 | 108,24K |
| 2026-07-23 | KRW 1.851,00 | -0,64 % | KRW 1.899,00 | KRW 1.899,00 | KRW 1.831,00 | 40,57K |
| 2026-07-22 | KRW 1.863,00 | 0,00 % | KRW 1.870,00 | KRW 1.897,00 | KRW 1.830,00 | 63,90K |
| 2026-07-21 | KRW 1.863,00 | +2,36 % | KRW 1.820,00 | KRW 1.876,00 | KRW 1.814,00 | 116,01K |
| 2026-07-20 | KRW 1.820,00 | +2,42 % | KRW 1.759,00 | KRW 1.830,00 | KRW 1.726,00 | 103,36K |
| 2026-07-16 | KRW 1.777,00 | +2,36 % | KRW 1.741,00 | KRW 1.779,00 | KRW 1.725,00 | 113,38K |
| 2026-07-15 | KRW 1.736,00 | -0,06 % | KRW 1.782,00 | KRW 1.782,00 | KRW 1.732,00 | 103,83K |
| 2026-07-14 | KRW 1.737,00 | -0,40 % | KRW 1.710,00 | KRW 1.761,00 | KRW 1.710,00 | 133,99K |
| 2026-07-13 | KRW 1.744,00 | -0,40 % | KRW 1.751,00 | KRW 1.799,00 | KRW 1.720,00 | 170,98K |
| 2026-07-10 | KRW 1.751,00 | +2,10 % | KRW 1.735,00 | KRW 1.773,00 | KRW 1.716,00 | 116,11K |
| 2026-07-09 | KRW 1.715,00 | -1,49 % | KRW 1.742,00 | KRW 1.766,00 | KRW 1.708,00 | 207,87K |
| 2026-07-08 | KRW 1.741,00 | -1,47 % | KRW 1.751,00 | KRW 1.805,00 | KRW 1.708,00 | 235,84K |
| 2026-07-07 | KRW 1.767,00 | -1,67 % | KRW 1.789,00 | KRW 1.812,00 | KRW 1.752,00 | 98,70K |
| 2026-07-06 | KRW 1.797,00 | -0,06 % | KRW 1.798,00 | KRW 1.814,00 | KRW 1.770,00 | 176,23K |
| 2026-07-03 | KRW 1.798,00 | +0,39 % | KRW 1.791,00 | KRW 1.798,00 | KRW 1.726,00 | 82,41K |
| 2026-07-02 | KRW 1.791,00 | -0,33 % | KRW 1.796,00 | KRW 2.105,00 | KRW 1.720,00 | 121,61K |
| 2026-07-01 | KRW 1.797,00 | +0,11 % | KRW 1.801,00 | KRW 1.834,00 | KRW 1.775,00 | 142,03K |
| 2026-06-30 | KRW 1.795,00 | -0,99 % | KRW 1.830,00 | KRW 1.835,00 | KRW 1.775,00 | 178,63K |
| 2026-06-29 | KRW 1.813,00 | +3,07 % | KRW 1.780,00 | KRW 1.828,00 | KRW 1.758,00 | 328,84K |
| 2026-06-26 | KRW 1.759,00 | 0,00 % | KRW 1.744,00 | KRW 1.777,00 | KRW 1.698,00 | 323,88K |
| 2026-06-25 | KRW 1.759,00 | -2,17 % | KRW 1.798,00 | KRW 1.847,00 | KRW 1.751,00 | 373,31K |
| 2026-06-24 | KRW 1.798,00 | -0,11 % | KRW 1.713,00 | KRW 1.888,00 | KRW 1.676,00 | 244,34K |
| 2026-06-23 | KRW 1.800,00 | -5,11 % | KRW 1.897,00 | KRW 1.897,00 | KRW 1.775,00 | 182,61K |
| 2026-06-22 | KRW 1.897,00 | -0,99 % | KRW 1.978,00 | KRW 2.170,00 | KRW 1.897,00 | 457,41K |
| 2026-06-19 | KRW 1.916,00 | +0,84 % | KRW 1.900,00 | KRW 1.948,00 | KRW 1.871,00 | 191,51K |
| 2026-06-18 | KRW 1.900,00 | -3,06 % | KRW 1.951,00 | KRW 1.975,00 | KRW 1.895,00 | 84,22K |
| 2026-06-17 | KRW 1.960,00 | +0,46 % | KRW 1.951,00 | KRW 2.000,00 | KRW 1.929,00 | 96,32K |
| 2026-06-16 | KRW 1.951,00 | +1,83 % | KRW 1.918,00 | KRW 1.960,00 | KRW 1.914,00 | 59,03K |
| 2026-06-15 | KRW 1.916,00 | +0,79 % | KRW 1.903,00 | KRW 1.960,00 | KRW 1.903,00 | 92,76K |
| 2026-06-12 | KRW 1.901,00 | +1,60 % | KRW 1.872,00 | KRW 1.975,00 | KRW 1.872,00 | 152,80K |
| 2026-06-11 | KRW 1.871,00 | +0,11 % | KRW 1.817,00 | KRW 1.906,00 | KRW 1.817,00 | 157,36K |
| 2026-06-10 | KRW 1.869,00 | -1,94 % | KRW 1.906,00 | KRW 1.953,00 | KRW 1.856,00 | 15 |
| 2026-06-09 | KRW 1.906,00 | +1,44 % | KRW 1.879,00 | KRW 1.949,00 | KRW 1.834,00 | 167,19K |
| 2026-06-08 | KRW 1.879,00 | -5,20 % | KRW 1.990,00 | KRW 2.000,00 | KRW 1.844,00 | 87,11K |
| 2026-06-05 | KRW 1.982,00 | +0,61 % | KRW 1.931,00 | KRW 2.000,00 | KRW 1.913,00 | 134,86K |
| 2026-06-04 | KRW 1.970,00 | +9,02 % | KRW 1.807,00 | KRW 2.045,00 | KRW 1.807,00 | 315,98K |
| 2026-06-02 | KRW 1.807,00 | +1,29 % | KRW 1.780,00 | KRW 1.826,00 | KRW 1.670,00 | 250,50K |
| 2026-06-01 | KRW 1.784,00 | -1,38 % | KRW 1.809,00 | KRW 1.820,00 | KRW 1.761,00 | 217,96K |
| 2026-05-29 | KRW 1.809,00 | -3,98 % | KRW 1.886,00 | KRW 1.914,00 | KRW 1.807,00 | 168,78K |
| 2026-05-28 | KRW 1.884,00 | -0,74 % | KRW 1.902,00 | KRW 1.925,00 | KRW 1.826,00 | 237,88K |
| 2026-05-27 | KRW 1.898,00 | -4,38 % | KRW 1.985,00 | KRW 1.985,00 | KRW 1.889,00 | 151,84K |
| 2026-05-26 | KRW 1.985,00 | -2,93 % | KRW 2.050,00 | KRW 2.055,00 | KRW 1.979,00 | 213,08K |
| 2026-05-22 | KRW 2.045,00 | +3,13 % | KRW 1.977,00 | KRW 2.080,00 | KRW 1.970,00 | 121,36K |