Dongwon Fisheries Co., Ltd 030720
KRX · Südkorea · Prozessindustrie
KRW 4.665,00-85,00 (-1,79 %)
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 4.665,00 | -1,79 % | KRW 4.755,00 | KRW 4.955,00 | KRW 4.610,00 | 13,75K |
| 2026-10-01 | KRW 4.750,00 | +0,32 % | KRW 4.700,00 | KRW 4.760,00 | KRW 4.620,00 | 30,47K |
| 2026-09-30 | KRW 4.735,00 | +2,27 % | KRW 4.630,00 | KRW 4.850,00 | KRW 4.470,00 | 37,39K |
| 2026-09-29 | KRW 4.630,00 | -5,12 % | KRW 4.880,00 | KRW 4.880,00 | KRW 4.590,00 | 40,99K |
| 2026-09-28 | KRW 4.880,00 | -3,17 % | KRW 5.040,00 | KRW 5.040,00 | KRW 4.815,00 | 42,31K |
| 2026-09-23 | KRW 5.040,00 | -1,95 % | KRW 5.220,00 | KRW 5.220,00 | KRW 5.010,00 | 13,37K |
| 2026-09-22 | KRW 5.140,00 | +1,78 % | KRW 5.040,00 | KRW 5.220,00 | KRW 5.030,00 | 16,55K |
| 2026-09-21 | KRW 5.050,00 | +0,20 % | KRW 5.130,00 | KRW 5.130,00 | KRW 4.950,00 | 25,40K |
| 2026-09-18 | KRW 5.040,00 | -3,63 % | KRW 5.190,00 | KRW 5.270,00 | KRW 4.995,00 | 46,20K |
| 2026-09-17 | KRW 5.230,00 | -0,57 % | KRW 5.260,00 | KRW 5.360,00 | KRW 5.100,00 | 20,11K |
| 2026-09-16 | KRW 5.260,00 | -0,94 % | KRW 5.310,00 | KRW 5.390,00 | KRW 5.230,00 | 25,13K |
| 2026-09-15 | KRW 5.310,00 | -0,19 % | KRW 5.170,00 | KRW 5.340,00 | KRW 5.170,00 | 14,25K |
| 2026-09-14 | KRW 5.320,00 | +1,14 % | KRW 5.140,00 | KRW 5.340,00 | KRW 5.140,00 | 13,37K |
| 2026-09-11 | KRW 5.260,00 | +2,33 % | KRW 5.090,00 | KRW 5.280,00 | KRW 5.080,00 | 17,37K |
| 2026-09-10 | KRW 5.140,00 | -1,53 % | KRW 5.230,00 | KRW 5.300,00 | KRW 5.110,00 | 15,10K |
| 2026-09-09 | KRW 5.220,00 | +2,35 % | KRW 5.150,00 | KRW 5.300,00 | KRW 5.030,00 | 33,75K |
| 2026-09-08 | KRW 5.100,00 | -4,49 % | KRW 5.280,00 | KRW 5.340,00 | KRW 4.965,00 | 110,19K |
| 2026-09-07 | KRW 5.340,00 | -4,47 % | KRW 5.450,00 | KRW 5.560,00 | KRW 5.290,00 | 122,86K |
| 2026-09-04 | KRW 5.590,00 | +1,08 % | KRW 5.480,00 | KRW 5.670,00 | KRW 5.480,00 | 32,43K |
| 2026-09-03 | KRW 5.530,00 | 0,00 % | KRW 5.530,00 | KRW 5.680,00 | KRW 5.460,00 | 25,90K |
| 2026-09-02 | KRW 5.530,00 | +0,36 % | KRW 5.450,00 | KRW 5.690,00 | KRW 5.370,00 | 54,59K |
| 2026-09-01 | KRW 5.510,00 | +1,66 % | KRW 5.100,00 | KRW 5.530,00 | KRW 5.030,00 | 112,32K |
| 2026-08-31 | KRW 5.420,00 | 0,00 % | KRW 5.420,00 | KRW 5.420,00 | KRW 5.420,00 | 0 |
| 2026-08-28 | KRW 5.420,00 | +2,07 % | KRW 5.450,00 | KRW 5.690,00 | KRW 5.150,00 | 253,46K |
| 2026-08-27 | KRW 5.310,00 | -8,92 % | KRW 5.830,00 | KRW 5.850,00 | KRW 5.250,00 | 220,64K |
| 2026-08-26 | KRW 5.830,00 | -1,85 % | KRW 5.940,00 | KRW 5.970,00 | KRW 5.760,00 | 37,46K |
| 2026-08-25 | KRW 5.940,00 | +2,24 % | KRW 5.760,00 | KRW 5.990,00 | KRW 5.700,00 | 14,21K |
| 2026-08-24 | KRW 5.810,00 | +0,69 % | KRW 5.720,00 | KRW 5.850,00 | KRW 5.450,00 | 49,22K |
| 2026-08-21 | KRW 5.770,00 | -2,04 % | KRW 5.890,00 | KRW 5.890,00 | KRW 5.760,00 | 15,49K |
| 2026-08-20 | KRW 5.890,00 | -1,34 % | KRW 5.970,00 | KRW 6.060,00 | KRW 5.880,00 | 30,09K |
| 2026-08-19 | KRW 5.970,00 | +2,58 % | KRW 5.820,00 | KRW 6.090,00 | KRW 5.650,00 | 55,73K |
| 2026-08-18 | KRW 5.820,00 | -3,32 % | KRW 5.990,00 | KRW 6.080,00 | KRW 5.800,00 | 27,47K |
| 2026-08-14 | KRW 6.020,00 | -1,31 % | KRW 6.100,00 | KRW 6.120,00 | KRW 5.950,00 | 28,70K |
| 2026-08-13 | KRW 6.100,00 | -0,81 % | KRW 6.150,00 | KRW 6.180,00 | KRW 5.810,00 | 56,56K |
| 2026-08-12 | KRW 6.150,00 | -1,76 % | KRW 6.260,00 | KRW 6.270,00 | KRW 6.070,00 | 46,90K |
| 2026-08-11 | KRW 6.260,00 | -1,57 % | KRW 6.250,00 | KRW 6.350,00 | KRW 6.180,00 | 30,72K |
| 2026-08-10 | KRW 6.360,00 | +7,98 % | KRW 5.890,00 | KRW 6.380,00 | KRW 5.890,00 | 52,39K |
| 2026-08-07 | KRW 5.890,00 | -1,67 % | KRW 5.990,00 | KRW 5.990,00 | KRW 5.850,00 | 26,93K |
| 2026-08-06 | KRW 5.990,00 | -3,23 % | KRW 6.100,00 | KRW 6.100,00 | KRW 5.930,00 | 36,39K |
| 2026-08-05 | KRW 6.190,00 | +11,13 % | KRW 5.600,00 | KRW 6.260,00 | KRW 5.260,00 | 157,36K |
| 2026-08-04 | KRW 5.570,00 | +1,27 % | KRW 5.460,00 | KRW 5.590,00 | KRW 5.250,00 | 19,30K |
| 2026-08-03 | KRW 5.500,00 | +0,73 % | KRW 5.480,00 | KRW 5.580,00 | KRW 5.390,00 | 27,80K |
| 2026-07-31 | KRW 5.460,00 | +1,11 % | KRW 5.430,00 | KRW 5.620,00 | KRW 5.390,00 | 16,97K |
| 2026-07-30 | KRW 5.400,00 | +1,12 % | KRW 5.110,00 | KRW 5.560,00 | KRW 5.110,00 | 20,42K |
| 2026-07-29 | KRW 5.340,00 | -3,26 % | KRW 5.520,00 | KRW 5.620,00 | KRW 5.200,00 | 43,79K |
| 2026-07-28 | KRW 5.520,00 | -3,33 % | KRW 5.830,00 | KRW 5.830,00 | KRW 5.470,00 | 49,45K |
| 2026-07-27 | KRW 5.710,00 | +0,53 % | KRW 5.680,00 | KRW 5.850,00 | KRW 5.640,00 | 32,83K |
| 2026-07-24 | KRW 5.680,00 | -1,56 % | KRW 5.770,00 | KRW 5.900,00 | KRW 5.680,00 | 43,83K |
| 2026-07-23 | KRW 5.770,00 | +1,05 % | KRW 5.710,00 | KRW 5.880,00 | KRW 5.560,00 | 46,57K |
| 2026-07-22 | KRW 5.710,00 | -0,35 % | KRW 5.730,00 | KRW 5.880,00 | KRW 5.660,00 | 63,47K |
| 2026-07-21 | KRW 5.730,00 | -3,54 % | KRW 5.910,00 | KRW 6.120,00 | KRW 5.520,00 | 67,05K |
| 2026-07-20 | KRW 5.940,00 | -6,90 % | KRW 6.320,00 | KRW 6.350,00 | KRW 5.810,00 | 147,45K |
| 2026-07-16 | KRW 6.380,00 | -8,86 % | KRW 7.010,00 | KRW 7.980,00 | KRW 6.260,00 | 820,25K |
| 2026-07-15 | KRW 7.000,00 | +14,19 % | KRW 6.130,00 | KRW 7.220,00 | KRW 6.040,00 | 368,62K |
| 2026-07-14 | KRW 6.130,00 | +5,33 % | KRW 5.760,00 | KRW 6.370,00 | KRW 5.680,00 | 223,72K |
| 2026-07-13 | KRW 5.820,00 | -6,88 % | KRW 6.250,00 | KRW 6.290,00 | KRW 5.810,00 | 118,41K |
| 2026-07-10 | KRW 6.250,00 | +6,11 % | KRW 5.890,00 | KRW 6.390,00 | KRW 5.890,00 | 153,48K |
| 2026-07-09 | KRW 5.890,00 | +6,13 % | KRW 5.540,00 | KRW 6.190,00 | KRW 5.480,00 | 171,16K |
| 2026-07-08 | KRW 5.550,00 | -2,29 % | KRW 5.760,00 | KRW 5.760,00 | KRW 5.480,00 | 18,88K |
| 2026-07-07 | KRW 5.680,00 | 0,00 % | KRW 5.630,00 | KRW 5.770,00 | KRW 5.600,00 | 14,18K |
| 2026-07-06 | KRW 5.680,00 | 0,00 % | KRW 5.650,00 | KRW 5.810,00 | KRW 5.560,00 | 28,10K |
| 2026-07-03 | KRW 5.680,00 | +0,35 % | KRW 5.650,00 | KRW 5.730,00 | KRW 5.590,00 | 23,18K |
| 2026-07-02 | KRW 5.660,00 | 0,00 % | KRW 5.770,00 | KRW 5.770,00 | KRW 5.630,00 | 38,35K |
| 2026-07-01 | KRW 5.660,00 | -0,35 % | KRW 5.740,00 | KRW 5.800,00 | KRW 5.620,00 | 24,72K |
| 2026-06-30 | KRW 5.680,00 | +0,71 % | KRW 5.700,00 | KRW 5.850,00 | KRW 5.550,00 | 24,53K |
| 2026-06-29 | KRW 5.640,00 | +5,03 % | KRW 5.370,00 | KRW 5.640,00 | KRW 5.330,00 | 40,15K |
| 2026-06-26 | KRW 5.370,00 | -3,07 % | KRW 5.490,00 | KRW 5.600,00 | KRW 5.320,00 | 26,44K |
| 2026-06-25 | KRW 5.540,00 | -1,07 % | KRW 5.600,00 | KRW 5.980,00 | KRW 5.430,00 | 33,87K |
| 2026-06-24 | KRW 5.600,00 | +1,82 % | KRW 5.500,00 | KRW 5.750,00 | KRW 5.450,00 | 30,85K |
| 2026-06-23 | KRW 5.500,00 | -5,98 % | KRW 5.960,00 | KRW 5.960,00 | KRW 5.480,00 | 47,83K |
| 2026-06-22 | KRW 5.850,00 | +1,92 % | KRW 5.740,00 | KRW 5.950,00 | KRW 5.630,00 | 22,63K |
| 2026-06-19 | KRW 5.740,00 | -4,01 % | KRW 5.980,00 | KRW 6.000,00 | KRW 5.690,00 | 31,65K |
| 2026-06-18 | KRW 5.980,00 | -0,50 % | KRW 6.010,00 | KRW 6.120,00 | KRW 5.900,00 | 24,26K |
| 2026-06-17 | KRW 6.010,00 | -0,99 % | KRW 6.070,00 | KRW 6.140,00 | KRW 6.010,00 | 8,01K |
| 2026-06-16 | KRW 6.070,00 | 0,00 % | KRW 6.050,00 | KRW 6.070,00 | KRW 5.940,00 | 12,74K |
| 2026-06-15 | KRW 6.070,00 | 0,00 % | KRW 6.080,00 | KRW 6.140,00 | KRW 6.000,00 | 10,17K |
| 2026-06-12 | KRW 6.070,00 | +1,51 % | KRW 5.980,00 | KRW 6.130,00 | KRW 5.980,00 | 16,33K |
| 2026-06-11 | KRW 5.980,00 | -0,50 % | KRW 5.940,00 | KRW 6.140,00 | KRW 5.910,00 | 17,28K |
| 2026-06-10 | KRW 6.010,00 | -0,17 % | KRW 5.880,00 | KRW 6.100,00 | KRW 5.880,00 | 36,27K |
| 2026-06-09 | KRW 6.020,00 | +3,79 % | KRW 5.810,00 | KRW 6.090,00 | KRW 5.550,00 | 55,02K |
| 2026-06-08 | KRW 5.800,00 | +2,11 % | KRW 5.450,00 | KRW 5.840,00 | KRW 5.210,00 | 29,65K |
| 2026-06-05 | KRW 5.680,00 | -0,18 % | KRW 5.690,00 | KRW 5.810,00 | KRW 5.600,00 | 19,32K |
| 2026-06-04 | KRW 5.690,00 | +1,61 % | KRW 5.720,00 | KRW 5.880,00 | KRW 5.600,00 | 24,63K |
| 2026-06-02 | KRW 5.600,00 | -3,28 % | KRW 5.790,00 | KRW 5.830,00 | KRW 5.500,00 | 67,24K |
| 2026-06-01 | KRW 5.790,00 | -3,50 % | KRW 5.970,00 | KRW 6.080,00 | KRW 5.690,00 | 101,88K |
| 2026-05-29 | KRW 6.000,00 | -2,12 % | KRW 6.130,00 | KRW 6.130,00 | KRW 5.940,00 | 33,16K |
| 2026-05-28 | KRW 6.130,00 | +0,99 % | KRW 6.070,00 | KRW 6.140,00 | KRW 6.010,00 | 23,99K |
| 2026-05-27 | KRW 6.070,00 | -2,10 % | KRW 6.290,00 | KRW 6.290,00 | KRW 5.840,00 | 47,60K |
| 2026-05-26 | KRW 6.200,00 | -2,21 % | KRW 6.370,00 | KRW 6.410,00 | KRW 6.060,00 | 48,86K |
| 2026-05-22 | KRW 6.340,00 | +7,28 % | KRW 5.950,00 | KRW 6.400,00 | KRW 5.950,00 | 51,02K |