Dongsuh Companies, Inc. 026960
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 25.900,00+550,00 (+2,17 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 25.900,00 | +2,17 % | KRW 25.350,00 | KRW 26.000,00 | KRW 25.250,00 | 93,85K |
| 2026-09-30 | KRW 25.350,00 | -2,31 % | KRW 25.950,00 | KRW 25.950,00 | KRW 25.250,00 | 46,44K |
| 2026-09-29 | KRW 25.950,00 | +0,58 % | KRW 25.700,00 | KRW 25.950,00 | KRW 25.500,00 | 56,32K |
| 2026-09-28 | KRW 25.800,00 | +1,78 % | KRW 25.400,00 | KRW 25.850,00 |
| KRW 25.350,00 |
| 44,72K |
| 2026-09-23 | KRW 25.350,00 | -0,59 % | KRW 25.650,00 | KRW 25.700,00 | KRW 25.300,00 | 36,32K |
| 2026-09-22 | KRW 25.500,00 | +0,39 % | KRW 25.400,00 | KRW 25.650,00 | KRW 25.250,00 | 31,57K |
| 2026-09-21 | KRW 25.400,00 | -0,39 % | KRW 25.400,00 | KRW 25.650,00 | KRW 25.200,00 | 35,78K |
| 2026-09-18 | KRW 25.500,00 | -0,20 % | KRW 25.600,00 | KRW 25.700,00 | KRW 25.200,00 | 58,14K |
| 2026-09-17 | KRW 25.550,00 | +0,99 % | KRW 25.600,00 | KRW 25.600,00 | KRW 25.200,00 | 44,22K |
| 2026-09-16 | KRW 25.300,00 | -0,59 % | KRW 25.400,00 | KRW 25.600,00 | KRW 25.200,00 | 38,06K |
| 2026-09-15 | KRW 25.450,00 | -2,30 % | KRW 25.650,00 | KRW 26.050,00 | KRW 25.450,00 | 44,09K |
| 2026-09-14 | KRW 26.050,00 | +0,58 % | KRW 25.650,00 | KRW 26.150,00 | KRW 25.650,00 | 43,16K |
| 2026-09-11 | KRW 25.900,00 | +1,97 % | KRW 25.150,00 | KRW 25.900,00 | KRW 24.900,00 | 55,33K |
| 2026-09-10 | KRW 25.400,00 | -0,78 % | KRW 25.350,00 | KRW 25.650,00 | KRW 25.000,00 | 112,06K |
| 2026-09-09 | KRW 25.600,00 | +0,39 % | KRW 25.600,00 | KRW 25.750,00 | KRW 25.400,00 | 24,19K |
| 2026-09-08 | KRW 25.500,00 | 0,00 % | KRW 25.800,00 | KRW 25.900,00 | KRW 25.450,00 | 37,79K |
| 2026-09-07 | KRW 25.500,00 | +0,20 % | KRW 25.600,00 | KRW 25.700,00 | KRW 25.250,00 | 44,12K |
| 2026-09-04 | KRW 25.450,00 | -0,97 % | KRW 25.750,00 | KRW 25.750,00 | KRW 25.250,00 | 48,31K |
| 2026-09-03 | KRW 25.700,00 | +0,78 % | KRW 25.600,00 | KRW 26.100,00 | KRW 25.300,00 | 63,00K |
| 2026-09-02 | KRW 25.500,00 | -0,58 % | KRW 25.450,00 | KRW 25.700,00 | KRW 25.000,00 | 66,40K |
| 2026-09-01 | KRW 25.650,00 | -0,77 % | KRW 25.600,00 | KRW 25.850,00 | KRW 25.400,00 | 63,18K |
| 2026-08-31 | KRW 25.850,00 | -1,15 % | KRW 26.150,00 | KRW 26.150,00 | KRW 25.550,00 | 51,13K |
| 2026-08-28 | KRW 26.150,00 | +1,16 % | KRW 25.750,00 | KRW 26.200,00 | KRW 25.500,00 | 60,33K |
| 2026-08-27 | KRW 25.850,00 | -2,45 % | KRW 26.600,00 | KRW 26.700,00 | KRW 25.650,00 | 56,18K |
| 2026-08-26 | KRW 26.500,00 | +2,12 % | KRW 26.150,00 | KRW 26.600,00 | KRW 26.100,00 | 61,59K |
| 2026-08-25 | KRW 25.950,00 | -1,14 % | KRW 26.300,00 | KRW 26.500,00 | KRW 25.850,00 | 73,92K |
| 2026-08-24 | KRW 26.250,00 | +2,14 % | KRW 25.700,00 | KRW 26.250,00 | KRW 25.500,00 | 58,58K |
| 2026-08-21 | KRW 25.700,00 | +0,78 % | KRW 25.300,00 | KRW 25.750,00 | KRW 25.250,00 | 44,50K |
| 2026-08-20 | KRW 25.500,00 | -0,78 % | KRW 25.500,00 | KRW 26.050,00 | KRW 25.350,00 | 50,24K |
| 2026-08-19 | KRW 25.700,00 | -0,39 % | KRW 25.400,00 | KRW 25.800,00 | KRW 25.050,00 | 57,15K |
| 2026-08-18 | KRW 25.800,00 | -1,90 % | KRW 26.050,00 | KRW 26.450,00 | KRW 25.350,00 | 73,09K |
| 2026-08-14 | KRW 26.300,00 | +0,38 % | KRW 25.800,00 | KRW 26.450,00 | KRW 25.550,00 | 56,26K |
| 2026-08-13 | KRW 26.200,00 | +0,77 % | KRW 26.000,00 | KRW 26.350,00 | KRW 25.800,00 | 76,57K |
| 2026-08-12 | KRW 26.000,00 | -1,89 % | KRW 26.550,00 | KRW 26.850,00 | KRW 26.000,00 | 48,76K |
| 2026-08-11 | KRW 26.500,00 | -0,19 % | KRW 26.550,00 | KRW 26.850,00 | KRW 26.350,00 | 47,84K |
| 2026-08-10 | KRW 26.550,00 | +0,19 % | KRW 26.250,00 | KRW 26.600,00 | KRW 25.950,00 | 46,00K |
| 2026-08-07 | KRW 26.500,00 | +0,95 % | KRW 26.000,00 | KRW 26.500,00 | KRW 25.900,00 | 81,71K |
| 2026-08-06 | KRW 26.250,00 | +4,17 % | KRW 25.300,00 | KRW 26.250,00 | KRW 25.200,00 | 65,66K |
| 2026-08-05 | KRW 25.200,00 | -0,79 % | KRW 25.150,00 | KRW 25.700,00 | KRW 25.150,00 | 53,57K |
| 2026-08-04 | KRW 25.400,00 | 0,00 % | KRW 25.050,00 | KRW 25.500,00 | KRW 25.050,00 | 70,44K |
| 2026-08-03 | KRW 25.400,00 | -0,39 % | KRW 25.150,00 | KRW 25.850,00 | KRW 25.000,00 | 62,47K |
| 2026-07-31 | KRW 25.500,00 | -2,30 % | KRW 25.850,00 | KRW 26.000,00 | KRW 25.200,00 | 64,15K |
| 2026-07-30 | KRW 26.100,00 | +2,55 % | KRW 25.500,00 | KRW 26.550,00 | KRW 25.350,00 | 94,23K |
| 2026-07-29 | KRW 25.450,00 | -2,30 % | KRW 26.050,00 | KRW 26.700,00 | KRW 25.000,00 | 115,97K |
| 2026-07-28 | KRW 26.050,00 | -2,07 % | KRW 26.400,00 | KRW 26.850,00 | KRW 25.650,00 | 229,71K |
| 2026-07-27 | KRW 26.600,00 | +1,92 % | KRW 26.100,00 | KRW 26.700,00 | KRW 25.800,00 | 84,61K |
| 2026-07-24 | KRW 26.100,00 | +0,97 % | KRW 25.550,00 | KRW 26.500,00 | KRW 25.500,00 | 117,99K |
| 2026-07-23 | KRW 25.850,00 | +0,98 % | KRW 25.450,00 | KRW 26.000,00 | KRW 25.450,00 | 65,64K |
| 2026-07-22 | KRW 25.600,00 | +3,43 % | KRW 24.950,00 | KRW 25.650,00 | KRW 24.850,00 | 94,83K |
| 2026-07-21 | KRW 24.750,00 | -0,80 % | KRW 24.450,00 | KRW 25.350,00 | KRW 24.450,00 | 53,88K |
| 2026-07-20 | KRW 24.950,00 | -2,16 % | KRW 25.500,00 | KRW 25.550,00 | KRW 24.800,00 | 58,70K |
| 2026-07-16 | KRW 25.500,00 | +2,82 % | KRW 24.850,00 | KRW 25.500,00 | KRW 24.750,00 | 55,58K |
| 2026-07-15 | KRW 24.800,00 | -1,78 % | KRW 25.650,00 | KRW 25.700,00 | KRW 24.800,00 | 51,90K |
| 2026-07-14 | KRW 25.250,00 | -1,17 % | KRW 25.950,00 | KRW 26.150,00 | KRW 25.200,00 | 89,66K |
| 2026-07-13 | KRW 25.550,00 | -1,35 % | KRW 26.000,00 | KRW 26.150,00 | KRW 25.150,00 | 72,08K |
| 2026-07-10 | KRW 25.900,00 | -1,33 % | KRW 26.200,00 | KRW 26.300,00 | KRW 25.600,00 | 77,92K |
| 2026-07-09 | KRW 26.250,00 | +2,94 % | KRW 25.950,00 | KRW 26.250,00 | KRW 25.050,00 | 100,51K |
| 2026-07-08 | KRW 25.500,00 | -1,35 % | KRW 25.800,00 | KRW 25.850,00 | KRW 24.900,00 | 78,20K |
| 2026-07-07 | KRW 25.850,00 | +1,77 % | KRW 25.900,00 | KRW 26.000,00 | KRW 24.900,00 | 64,45K |
| 2026-07-06 | KRW 25.400,00 | -2,12 % | KRW 25.950,00 | KRW 26.050,00 | KRW 25.150,00 | 54,49K |
| 2026-07-03 | KRW 25.950,00 | +1,57 % | KRW 25.600,00 | KRW 26.350,00 | KRW 25.300,00 | 146,49K |
| 2026-07-02 | KRW 25.550,00 | +6,68 % | KRW 24.200,00 | KRW 26.200,00 | KRW 23.650,00 | 285,69K |
| 2026-07-01 | KRW 23.950,00 | +1,48 % | KRW 24.150,00 | KRW 24.350,00 | KRW 23.700,00 | 72,79K |
| 2026-06-30 | KRW 23.600,00 | -1,87 % | KRW 24.250,00 | KRW 24.250,00 | KRW 23.500,00 | 63,29K |
| 2026-06-29 | KRW 24.050,00 | +4,79 % | KRW 23.150,00 | KRW 24.200,00 | KRW 23.050,00 | 91,46K |
| 2026-06-26 | KRW 22.950,00 | -1,29 % | KRW 23.050,00 | KRW 23.550,00 | KRW 22.350,00 | 143,12K |
| 2026-06-25 | KRW 23.250,00 | +0,43 % | KRW 23.500,00 | KRW 24.000,00 | KRW 23.250,00 | 81,75K |
| 2026-06-24 | KRW 23.150,00 | -3,54 % | KRW 24.000,00 | KRW 24.000,00 | KRW 22.850,00 | 139,07K |
| 2026-06-23 | KRW 24.000,00 | -0,41 % | KRW 24.450,00 | KRW 24.700,00 | KRW 23.800,00 | 96,42K |
| 2026-06-22 | KRW 24.100,00 | -2,82 % | KRW 24.800,00 | KRW 24.950,00 | KRW 24.100,00 | 48,44K |
| 2026-06-19 | KRW 24.800,00 | +0,61 % | KRW 24.700,00 | KRW 24.900,00 | KRW 24.200,00 | 95,36K |
| 2026-06-18 | KRW 24.650,00 | -2,57 % | KRW 25.200,00 | KRW 25.350,00 | KRW 24.650,00 | 61,13K |
| 2026-06-17 | KRW 25.300,00 | -1,94 % | KRW 25.900,00 | KRW 25.900,00 | KRW 25.250,00 | 52,33K |
| 2026-06-16 | KRW 25.800,00 | +1,38 % | KRW 25.650,00 | KRW 26.350,00 | KRW 25.400,00 | 113,64K |
| 2026-06-15 | KRW 25.450,00 | -0,20 % | KRW 25.650,00 | KRW 25.950,00 | KRW 25.300,00 | 87,14K |
| 2026-06-12 | KRW 25.500,00 | +0,20 % | KRW 25.750,00 | KRW 25.950,00 | KRW 25.300,00 | 64,48K |
| 2026-06-11 | KRW 25.450,00 | +1,60 % | KRW 25.200,00 | KRW 25.650,00 | KRW 24.400,00 | 220,69K |
| 2026-06-10 | KRW 25.050,00 | +0,60 % | KRW 24.300,00 | KRW 25.600,00 | KRW 24.150,00 | 4 |
| 2026-06-09 | KRW 24.900,00 | +4,62 % | KRW 23.550,00 | KRW 25.150,00 | KRW 23.500,00 | 135,70K |
| 2026-06-08 | KRW 23.800,00 | +0,63 % | KRW 23.000,00 | KRW 23.800,00 | KRW 22.750,00 | 186,26K |
| 2026-06-05 | KRW 23.650,00 | -2,87 % | KRW 24.700,00 | KRW 24.700,00 | KRW 23.450,00 | 66,87K |
| 2026-06-04 | KRW 24.350,00 | +1,04 % | KRW 24.500,00 | KRW 24.500,00 | KRW 23.950,00 | 91,27K |
| 2026-06-02 | KRW 24.100,00 | +2,12 % | KRW 23.300,00 | KRW 24.300,00 | KRW 23.300,00 | 121,76K |
| 2026-06-01 | KRW 23.600,00 | -3,87 % | KRW 24.550,00 | KRW 24.550,00 | KRW 23.600,00 | 109,34K |
| 2026-05-29 | KRW 24.550,00 | -1,21 % | KRW 24.850,00 | KRW 24.900,00 | KRW 24.300,00 | 102,91K |
| 2026-05-28 | KRW 24.850,00 | +1,22 % | KRW 24.700,00 | KRW 24.850,00 | KRW 24.100,00 | 89,66K |
| 2026-05-27 | KRW 24.550,00 | -1,80 % | KRW 25.050,00 | KRW 25.350,00 | KRW 24.350,00 | 107,86K |
| 2026-05-26 | KRW 25.000,00 | -4,40 % | KRW 26.150,00 | KRW 26.450,00 | KRW 25.000,00 | 133,39K |
| 2026-05-22 | KRW 26.150,00 | +2,35 % | KRW 25.350,00 | KRW 26.400,00 | KRW 25.350,00 | 103,98K |
| 2026-05-21 | KRW 25.550,00 | +1,19 % | KRW 25.450,00 | KRW 25.900,00 | KRW 25.200,00 | 132,20K |