DHAUTOWARE Co. LTD 025440
KRX · Südkorea · Elektronische Technologie
KRW 3.230,000,00 (0,00 %)
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 3.230,00 | 0,00 % | KRW 3.275,00 | KRW 3.275,00 | KRW 3.150,00 | 3,95K |
| 2026-10-01 | KRW 3.230,00 | -0,62 % | KRW 3.250,00 | KRW 3.255,00 | KRW 3.155,00 | 2,21K |
| 2026-09-30 | KRW 3.250,00 | -0,76 % | KRW 3.365,00 | KRW 3.365,00 | KRW 3.175,00 | 723 |
| 2026-09-29 | KRW 3.275,00 | -0,46 % | KRW 3.290,00 | KRW 3.300,00 | KRW 3.175,00 | 7,26K |
| 2026-09-28 | KRW 3.290,00 | +0,61 % | KRW 3.270,00 | KRW 3.445,00 | KRW 3.120,00 | 12,26K |
| 2026-09-23 | KRW 3.270,00 | -0,15 % | KRW 3.275,00 | KRW 3.290,00 | KRW 3.175,00 | 2,23K |
| 2026-09-22 | KRW 3.275,00 | +0,92 % | KRW 3.320,00 | KRW 3.320,00 | KRW 3.130,00 | 8,10K |
| 2026-09-21 | KRW 3.245,00 | -1,52 % | KRW 3.255,00 | KRW 3.320,00 | KRW 3.180,00 | 3,74K |
| 2026-09-18 | KRW 3.295,00 | -0,30 % | KRW 3.320,00 | KRW 3.320,00 | KRW 3.255,00 | 775 |
| 2026-09-17 | KRW 3.305,00 | +2,32 % | KRW 3.320,00 | KRW 3.320,00 | KRW 3.200,00 | 2,78K |
| 2026-09-16 | KRW 3.230,00 | +0,78 % | KRW 3.385,00 | KRW 3.385,00 | KRW 3.170,00 | 4,70K |
| 2026-09-15 | KRW 3.205,00 | -1,99 % | KRW 3.270,00 | KRW 3.370,00 | KRW 3.200,00 | 3,86K |
| 2026-09-14 | KRW 3.270,00 | -1,80 % | KRW 3.330,00 | KRW 3.420,00 | KRW 3.260,00 | 1,51K |
| 2026-09-11 | KRW 3.330,00 | 0,00 % | KRW 3.505,00 | KRW 3.505,00 | KRW 3.270,00 | 1,87K |
| 2026-09-10 | KRW 3.330,00 | -0,15 % | KRW 3.330,00 | KRW 3.400,00 | KRW 3.280,00 | 1,47K |
| 2026-09-09 | KRW 3.335,00 | -1,33 % | KRW 3.380,00 | KRW 3.460,00 | KRW 3.265,00 | 3,93K |
| 2026-09-08 | KRW 3.380,00 | -0,59 % | KRW 3.400,00 | KRW 3.460,00 | KRW 3.300,00 | 9,06K |
| 2026-09-07 | KRW 3.400,00 | +0,29 % | KRW 3.390,00 | KRW 3.400,00 | KRW 3.335,00 | 5,51K |
| 2026-09-04 | KRW 3.390,00 | -0,29 % | KRW 3.370,00 | KRW 3.400,00 | KRW 3.305,00 | 4,72K |
| 2026-09-03 | KRW 3.400,00 | -0,29 % | KRW 3.410,00 | KRW 3.410,00 | KRW 3.330,00 | 4,10K |
| 2026-09-02 | KRW 3.410,00 | -0,44 % | KRW 3.420,00 | KRW 3.420,00 | KRW 3.305,00 | 2,71K |
| 2026-09-01 | KRW 3.425,00 | -0,72 % | KRW 3.445,00 | KRW 3.445,00 | KRW 3.350,00 | 1,34K |
| 2026-08-31 | KRW 3.450,00 | +3,60 % | KRW 3.330,00 | KRW 3.505,00 | KRW 3.320,00 | 4,55K |
| 2026-08-28 | KRW 3.330,00 | -1,19 % | KRW 3.370,00 | KRW 3.395,00 | KRW 3.305,00 | 3,41K |
| 2026-08-27 | KRW 3.370,00 | -0,15 % | KRW 3.310,00 | KRW 3.375,00 | KRW 3.290,00 | 2,29K |
| 2026-08-26 | KRW 3.375,00 | +1,20 % | KRW 3.335,00 | KRW 3.395,00 | KRW 3.285,00 | 8,82K |
| 2026-08-25 | KRW 3.335,00 | -3,75 % | KRW 3.440,00 | KRW 3.650,00 | KRW 3.330,00 | 6,99K |
| 2026-08-24 | KRW 3.465,00 | -3,88 % | KRW 3.600,00 | KRW 3.605,00 | KRW 3.400,00 | 4,35K |
| 2026-08-21 | KRW 3.605,00 | -0,83 % | KRW 3.625,00 | KRW 3.625,00 | KRW 3.300,00 | 8,78K |
| 2026-08-20 | KRW 3.635,00 | +0,69 % | KRW 3.545,00 | KRW 3.645,00 | KRW 3.430,00 | 5,03K |
| 2026-08-19 | KRW 3.610,00 | +3,14 % | KRW 3.465,00 | KRW 3.650,00 | KRW 3.375,00 | 9,94K |
| 2026-08-18 | KRW 3.500,00 | 0,00 % | KRW 3.400,00 | KRW 3.710,00 | KRW 3.400,00 | 15,57K |
| 2026-08-14 | KRW 3.500,00 | -1,41 % | KRW 3.510,00 | KRW 3.715,00 | KRW 3.445,00 | 7,59K |
| 2026-08-13 | KRW 3.550,00 | -2,74 % | KRW 3.650,00 | KRW 3.735,00 | KRW 3.535,00 | 13,73K |
| 2026-08-12 | KRW 3.650,00 | +0,27 % | KRW 3.640,00 | KRW 3.750,00 | KRW 3.560,00 | 11,29K |
| 2026-08-11 | KRW 3.640,00 | +3,41 % | KRW 3.520,00 | KRW 3.640,00 | KRW 3.330,00 | 17,96K |
| 2026-08-10 | KRW 3.520,00 | +2,33 % | KRW 3.535,00 | KRW 3.590,00 | KRW 3.430,00 | 16,44K |
| 2026-08-07 | KRW 3.440,00 | -0,15 % | KRW 3.420,00 | KRW 3.445,00 | KRW 3.330,00 | 4,10K |
| 2026-08-06 | KRW 3.445,00 | -0,29 % | KRW 3.540,00 | KRW 3.540,00 | KRW 3.210,00 | 10,15K |
| 2026-08-05 | KRW 3.455,00 | -0,86 % | KRW 3.485,00 | KRW 3.500,00 | KRW 3.390,00 | 5,95K |
| 2026-08-04 | KRW 3.485,00 | +4,50 % | KRW 3.310,00 | KRW 3.485,00 | KRW 3.160,00 | 24,59K |
| 2026-08-03 | KRW 3.335,00 | +2,77 % | KRW 3.230,00 | KRW 3.405,00 | KRW 3.120,00 | 10,96K |
| 2026-07-31 | KRW 3.245,00 | -2,26 % | KRW 3.355,00 | KRW 3.355,00 | KRW 3.165,00 | 9,06K |
| 2026-07-30 | KRW 3.320,00 | -0,75 % | KRW 3.345,00 | KRW 3.345,00 | KRW 3.160,00 | 18,13K |
| 2026-07-29 | KRW 3.345,00 | -1,47 % | KRW 3.515,00 | KRW 3.515,00 | KRW 3.110,00 | 4,59K |
| 2026-07-28 | KRW 3.395,00 | -1,59 % | KRW 3.450,00 | KRW 3.450,00 | KRW 3.120,00 | 5,45K |
| 2026-07-27 | KRW 3.450,00 | 0,00 % | KRW 3.595,00 | KRW 3.595,00 | KRW 3.360,00 | 3,58K |
| 2026-07-24 | KRW 3.450,00 | -2,27 % | KRW 3.525,00 | KRW 3.525,00 | KRW 3.400,00 | 1,95K |
| 2026-07-23 | KRW 3.530,00 | +0,57 % | KRW 3.410,00 | KRW 3.610,00 | KRW 3.405,00 | 4,70K |
| 2026-07-22 | KRW 3.510,00 | +1,74 % | KRW 3.500,00 | KRW 3.640,00 | KRW 3.430,00 | 7,53K |
| 2026-07-21 | KRW 3.450,00 | -2,27 % | KRW 3.530,00 | KRW 3.530,00 | KRW 3.385,00 | 1,86K |
| 2026-07-20 | KRW 3.530,00 | -0,84 % | KRW 3.550,00 | KRW 3.585,00 | KRW 3.435,00 | 14,34K |
| 2026-07-16 | KRW 3.560,00 | +0,42 % | KRW 3.595,00 | KRW 3.595,00 | KRW 3.405,00 | 3,91K |
| 2026-07-15 | KRW 3.545,00 | +3,05 % | KRW 3.415,00 | KRW 3.545,00 | KRW 3.400,00 | 7,12K |
| 2026-07-14 | KRW 3.440,00 | -1,57 % | KRW 3.495,00 | KRW 3.495,00 | KRW 3.280,00 | 8,62K |
| 2026-07-13 | KRW 3.495,00 | -2,37 % | KRW 3.580,00 | KRW 3.590,00 | KRW 3.295,00 | 26,85K |
| 2026-07-10 | KRW 3.580,00 | +3,92 % | KRW 3.465,00 | KRW 3.585,00 | KRW 3.455,00 | 12,43K |
| 2026-07-09 | KRW 3.445,00 | +1,03 % | KRW 3.385,00 | KRW 3.460,00 | KRW 3.280,00 | 10,38K |
| 2026-07-08 | KRW 3.410,00 | +2,87 % | KRW 3.230,00 | KRW 3.410,00 | KRW 3.220,00 | 14,24K |
| 2026-07-07 | KRW 3.315,00 | +0,45 % | KRW 3.300,00 | KRW 3.315,00 | KRW 3.190,00 | 15,76K |
| 2026-07-06 | KRW 3.300,00 | -0,60 % | KRW 3.190,00 | KRW 3.305,00 | KRW 3.120,00 | 32,35K |
| 2026-07-03 | KRW 3.320,00 | -9,04 % | KRW 3.650,00 | KRW 3.650,00 | KRW 3.120,00 | 78,15K |
| 2026-07-02 | KRW 3.650,00 | 0,00 % | KRW 3.650,00 | KRW 3.650,00 | KRW 3.650,00 | 0 |
| 2026-07-01 | KRW 3.650,00 | 0,00 % | KRW 3.650,00 | KRW 3.650,00 | KRW 3.650,00 | 0 |
| 2026-06-30 | KRW 3.650,00 | 0,00 % | KRW 3.650,00 | KRW 3.650,00 | KRW 3.650,00 | 0 |
| 2026-06-29 | KRW 3.650,00 | 0,00 % | KRW 3.650,00 | KRW 3.650,00 | KRW 3.650,00 | 0 |
| 2026-06-26 | KRW 3.650,00 | 0,00 % | KRW 3.650,00 | KRW 3.650,00 | KRW 3.650,00 | 0 |
| 2026-06-25 | KRW 3.650,00 | 0,00 % | KRW 3.650,00 | KRW 3.650,00 | KRW 3.650,00 | 0 |
| 2026-06-24 | KRW 3.650,00 | 0,00 % | KRW 3.650,00 | KRW 3.650,00 | KRW 3.650,00 | 0 |
| 2026-06-23 | KRW 3.650,00 | 0,00 % | KRW 3.650,00 | KRW 3.650,00 | KRW 3.650,00 | 0 |
| 2026-06-22 | KRW 3.650,00 | 0,00 % | KRW 3.650,00 | KRW 3.650,00 | KRW 3.650,00 | 0 |
| 2026-06-19 | KRW 3.650,00 | 0,00 % | KRW 3.650,00 | KRW 3.650,00 | KRW 3.650,00 | 0 |
| 2026-06-18 | KRW 3.650,00 | 0,00 % | KRW 3.650,00 | KRW 3.650,00 | KRW 3.650,00 | 0 |
| 2026-06-17 | KRW 3.650,00 | 0,00 % | KRW 3.650,00 | KRW 3.650,00 | KRW 3.650,00 | 0 |
| 2026-06-16 | KRW 3.650,00 | 0,00 % | KRW 3.650,00 | KRW 3.650,00 | KRW 3.650,00 | 0 |
| 2026-06-15 | KRW 3.650,00 | 0,00 % | KRW 3.650,00 | KRW 3.650,00 | KRW 3.650,00 | 0 |
| 2026-06-12 | KRW 3.650,00 | +3,69 % | KRW 3.520,00 | KRW 3.680,00 | KRW 3.455,00 | 35,36K |
| 2026-06-11 | KRW 3.520,00 | +2,03 % | KRW 3.425,00 | KRW 3.550,00 | KRW 3.380,00 | 16,23K |
| 2026-06-10 | KRW 3.450,00 | -3,63 % | KRW 3.570,00 | KRW 3.675,00 | KRW 3.400,00 | 8 |
| 2026-06-09 | KRW 3.580,00 | -0,42 % | KRW 3.590,00 | KRW 3.675,00 | KRW 3.505,00 | 16,64K |
| 2026-06-08 | KRW 3.595,00 | -6,38 % | KRW 3.600,00 | KRW 3.830,00 | KRW 3.460,00 | 38,91K |
| 2026-06-05 | KRW 3.840,00 | -5,19 % | KRW 4.000,00 | KRW 4.000,00 | KRW 3.700,00 | 19,36K |
| 2026-06-04 | KRW 4.050,00 | +1,50 % | KRW 3.990,00 | KRW 4.050,00 | KRW 3.745,00 | 16,30K |
| 2026-06-02 | KRW 3.990,00 | +3,64 % | KRW 3.850,00 | KRW 3.990,00 | KRW 3.600,00 | 38,24K |
| 2026-06-01 | KRW 3.850,00 | +0,52 % | KRW 3.830,00 | KRW 4.000,00 | KRW 3.700,00 | 27,43K |
| 2026-05-29 | KRW 3.830,00 | -2,05 % | KRW 3.910,00 | KRW 3.995,00 | KRW 3.750,00 | 18,89K |
| 2026-05-28 | KRW 3.910,00 | +0,13 % | KRW 3.900,00 | KRW 3.990,00 | KRW 3.800,00 | 20,26K |
| 2026-05-27 | KRW 3.905,00 | -2,01 % | KRW 3.975,00 | KRW 3.975,00 | KRW 3.805,00 | 41,88K |
| 2026-05-26 | KRW 3.985,00 | -1,85 % | KRW 4.050,00 | KRW 4.110,00 | KRW 3.950,00 | 29,90K |
| 2026-05-22 | KRW 4.060,00 | +5,45 % | KRW 3.995,00 | KRW 4.070,00 | KRW 3.860,00 | 16,97K |