Daou Data Corp 032190
KRX · Südkorea · Vertriebsdienstleistungen
KRW 18.920,00-550,00 (-2,82 %)
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 18.920,00 | -2,82 % | KRW 19.480,00 | KRW 19.520,00 | KRW 18.730,00 | 99,32K |
| 2026-10-01 | KRW 19.470,00 | +2,58 % | KRW 18.980,00 | KRW 19.470,00 | KRW 18.800,00 | 64,56K |
| 2026-09-30 | KRW 18.980,00 | -1,20 % | KRW 19.370,00 | KRW 19.390,00 | KRW 18.840,00 | 39,09K |
| 2026-09-29 | KRW 19.210,00 | -3,13 % | KRW 19.830,00 | KRW 19.860,00 | KRW 18.920,00 | 66,63K |
| 2026-09-28 | KRW 19.830,00 | +0,10 % | KRW 19.830,00 | KRW 20.100,00 | KRW 19.620,00 | 55,90K |
| 2026-09-23 | KRW 19.810,00 | -0,05 % | KRW 19.840,00 | KRW 19.990,00 | KRW 19.710,00 | 41,36K |
| 2026-09-22 | KRW 19.820,00 | -0,65 % | KRW 20.100,00 | KRW 20.300,00 | KRW 19.810,00 | 36,03K |
| 2026-09-21 | KRW 19.950,00 | -1,48 % | KRW 20.200,00 | KRW 20.200,00 | KRW 19.780,00 | 40,12K |
| 2026-09-18 | KRW 20.250,00 | +0,50 % | KRW 20.350,00 | KRW 20.450,00 | KRW 20.100,00 | 25,56K |
| 2026-09-17 | KRW 20.150,00 | +1,92 % | KRW 19.960,00 | KRW 20.250,00 | KRW 19.750,00 | 27,74K |
| 2026-09-16 | KRW 19.770,00 | -2,13 % | KRW 20.200,00 | KRW 20.200,00 | KRW 19.720,00 | 35,40K |
| 2026-09-15 | KRW 20.200,00 | -1,70 % | KRW 20.550,00 | KRW 20.550,00 | KRW 20.000,00 | 31,07K |
| 2026-09-14 | KRW 20.550,00 | +0,49 % | KRW 20.250,00 | KRW 20.600,00 | KRW 19.930,00 | 46,78K |
| 2026-09-11 | KRW 20.450,00 | +2,35 % | KRW 20.000,00 | KRW 20.800,00 | KRW 19.990,00 | 75,05K |
| 2026-09-10 | KRW 19.980,00 | +2,83 % | KRW 19.420,00 | KRW 19.980,00 | KRW 19.150,00 | 77,70K |
| 2026-09-09 | KRW 19.430,00 | -2,07 % | KRW 19.840,00 | KRW 19.940,00 | KRW 19.430,00 | 62,92K |
| 2026-09-08 | KRW 19.840,00 | -1,78 % | KRW 20.200,00 | KRW 20.350,00 | KRW 19.830,00 | 43,58K |
| 2026-09-07 | KRW 20.200,00 | +1,00 % | KRW 20.150,00 | KRW 20.350,00 | KRW 20.000,00 | 37,04K |
| 2026-09-04 | KRW 20.000,00 | -1,72 % | KRW 20.350,00 | KRW 20.800,00 | KRW 19.950,00 | 65,16K |
| 2026-09-03 | KRW 20.350,00 | +0,74 % | KRW 20.300,00 | KRW 20.650,00 | KRW 20.100,00 | 39,03K |
| 2026-09-02 | KRW 20.200,00 | 0,00 % | KRW 20.100,00 | KRW 20.450,00 | KRW 19.820,00 | 60,43K |
| 2026-09-01 | KRW 20.200,00 | +0,25 % | KRW 20.150,00 | KRW 20.400,00 | KRW 19.980,00 | 48,77K |
| 2026-08-31 | KRW 20.150,00 | -0,98 % | KRW 20.100,00 | KRW 20.300,00 | KRW 19.700,00 | 52,94K |
| 2026-08-28 | KRW 20.350,00 | +1,75 % | KRW 20.050,00 | KRW 20.400,00 | KRW 19.840,00 | 50,56K |
| 2026-08-27 | KRW 20.000,00 | 0,00 % | KRW 20.000,00 | KRW 20.300,00 | KRW 19.920,00 | 35,92K |
| 2026-08-26 | KRW 20.000,00 | -0,25 % | KRW 20.050,00 | KRW 20.200,00 | KRW 19.750,00 | 59,50K |
| 2026-08-25 | KRW 20.050,00 | +2,40 % | KRW 19.530,00 | KRW 20.050,00 | KRW 19.260,00 | 63,18K |
| 2026-08-24 | KRW 19.580,00 | 0,00 % | KRW 19.580,00 | KRW 19.740,00 | KRW 19.340,00 | 85,15K |
| 2026-08-21 | KRW 19.580,00 | -2,05 % | KRW 19.810,00 | KRW 20.250,00 | KRW 19.230,00 | 73,34K |
| 2026-08-20 | KRW 19.990,00 | +4,28 % | KRW 19.510,00 | KRW 20.200,00 | KRW 19.510,00 | 69,57K |
| 2026-08-19 | KRW 19.170,00 | -3,62 % | KRW 19.390,00 | KRW 19.710,00 | KRW 18.230,00 | 97,75K |
| 2026-08-18 | KRW 19.890,00 | -2,98 % | KRW 20.600,00 | KRW 20.650,00 | KRW 19.660,00 | 59,93K |
| 2026-08-14 | KRW 20.500,00 | +2,86 % | KRW 20.150,00 | KRW 20.500,00 | KRW 19.900,00 | 57,76K |
| 2026-08-13 | KRW 19.930,00 | -2,78 % | KRW 20.600,00 | KRW 20.850,00 | KRW 19.810,00 | 60,67K |
| 2026-08-12 | KRW 20.500,00 | +1,99 % | KRW 20.100,00 | KRW 20.550,00 | KRW 20.000,00 | 37,52K |
| 2026-08-11 | KRW 20.100,00 | -0,50 % | KRW 20.000,00 | KRW 20.650,00 | KRW 19.830,00 | 53,21K |
| 2026-08-10 | KRW 20.200,00 | +6,37 % | KRW 19.330,00 | KRW 20.300,00 | KRW 19.070,00 | 85,16K |
| 2026-08-07 | KRW 18.990,00 | -1,30 % | KRW 19.240,00 | KRW 19.470,00 | KRW 18.590,00 | 83,90K |
| 2026-08-06 | KRW 19.240,00 | -0,05 % | KRW 19.250,00 | KRW 19.340,00 | KRW 18.760,00 | 83,02K |
| 2026-08-05 | KRW 19.250,00 | +0,05 % | KRW 19.450,00 | KRW 19.690,00 | KRW 19.210,00 | 62,40K |
| 2026-08-04 | KRW 19.240,00 | +3,22 % | KRW 18.670,00 | KRW 19.470,00 | KRW 18.670,00 | 134,31K |
| 2026-08-03 | KRW 18.640,00 | -0,69 % | KRW 18.590,00 | KRW 19.250,00 | KRW 18.100,00 | 97,35K |
| 2026-07-31 | KRW 18.770,00 | +12,13 % | KRW 17.560,00 | KRW 18.770,00 | KRW 17.410,00 | 109,59K |
| 2026-07-30 | KRW 16.740,00 | -0,48 % | KRW 16.620,00 | KRW 17.380,00 | KRW 16.560,00 | 223,44K |
| 2026-07-29 | KRW 16.820,00 | -3,67 % | KRW 17.510,00 | KRW 17.770,00 | KRW 15.940,00 | 228,74K |
| 2026-07-28 | KRW 17.460,00 | -6,03 % | KRW 18.500,00 | KRW 18.500,00 | KRW 17.340,00 | 96,14K |
| 2026-07-27 | KRW 18.580,00 | +0,76 % | KRW 18.790,00 | KRW 19.150,00 | KRW 18.480,00 | 77,58K |
| 2026-07-24 | KRW 18.440,00 | -1,28 % | KRW 18.550,00 | KRW 19.170,00 | KRW 18.210,00 | 56,41K |
| 2026-07-23 | KRW 18.680,00 | +3,49 % | KRW 18.260,00 | KRW 18.710,00 | KRW 18.110,00 | 78,92K |
| 2026-07-22 | KRW 18.050,00 | +2,56 % | KRW 17.900,00 | KRW 18.730,00 | KRW 17.820,00 | 78,50K |
| 2026-07-21 | KRW 17.600,00 | +0,86 % | KRW 17.460,00 | KRW 17.780,00 | KRW 17.350,00 | 56,66K |
| 2026-07-20 | KRW 17.450,00 | -4,59 % | KRW 18.190,00 | KRW 18.270,00 | KRW 17.390,00 | 77,55K |
| 2026-07-16 | KRW 18.290,00 | -0,97 % | KRW 18.500,00 | KRW 18.580,00 | KRW 17.940,00 | 55,28K |
| 2026-07-15 | KRW 18.470,00 | +3,76 % | KRW 18.190,00 | KRW 18.880,00 | KRW 18.190,00 | 61,82K |
| 2026-07-14 | KRW 17.800,00 | -1,49 % | KRW 18.080,00 | KRW 18.260,00 | KRW 17.350,00 | 112,99K |
| 2026-07-13 | KRW 18.070,00 | -4,74 % | KRW 18.990,00 | KRW 19.350,00 | KRW 17.950,00 | 92,99K |
| 2026-07-10 | KRW 18.970,00 | +8,28 % | KRW 17.710,00 | KRW 19.230,00 | KRW 17.710,00 | 95,87K |
| 2026-07-09 | KRW 17.520,00 | -1,52 % | KRW 17.790,00 | KRW 18.370,00 | KRW 17.300,00 | 107,51K |
| 2026-07-08 | KRW 17.790,00 | -3,52 % | KRW 17.900,00 | KRW 18.690,00 | KRW 17.560,00 | 110,37K |
| 2026-07-07 | KRW 18.440,00 | -3,25 % | KRW 19.060,00 | KRW 19.240,00 | KRW 17.910,00 | 67,76K |
| 2026-07-06 | KRW 19.060,00 | +2,03 % | KRW 18.900,00 | KRW 19.590,00 | KRW 18.740,00 | 60,63K |
| 2026-07-03 | KRW 18.680,00 | +5,78 % | KRW 18.000,00 | KRW 19.000,00 | KRW 17.310,00 | 72,10K |
| 2026-07-02 | KRW 17.660,00 | -3,60 % | KRW 18.320,00 | KRW 18.400,00 | KRW 17.580,00 | 59,00K |
| 2026-07-01 | KRW 18.320,00 | +1,50 % | KRW 18.060,00 | KRW 19.090,00 | KRW 18.050,00 | 81,89K |
| 2026-06-30 | KRW 18.050,00 | -2,96 % | KRW 18.600,00 | KRW 18.780,00 | KRW 18.010,00 | 49,02K |
| 2026-06-29 | KRW 18.600,00 | +10,85 % | KRW 16.850,00 | KRW 18.760,00 | KRW 16.850,00 | 129,85K |
| 2026-06-26 | KRW 16.780,00 | -7,29 % | KRW 18.040,00 | KRW 18.040,00 | KRW 16.780,00 | 163,52K |
| 2026-06-25 | KRW 18.100,00 | +2,78 % | KRW 17.670,00 | KRW 18.650,00 | KRW 17.670,00 | 103,79K |
| 2026-06-24 | KRW 17.610,00 | -2,55 % | KRW 18.070,00 | KRW 18.220,00 | KRW 17.280,00 | 111,65K |
| 2026-06-23 | KRW 18.070,00 | -4,19 % | KRW 18.860,00 | KRW 18.970,00 | KRW 17.980,00 | 90,13K |
| 2026-06-22 | KRW 18.860,00 | +0,69 % | KRW 18.670,00 | KRW 18.970,00 | KRW 18.370,00 | 64,14K |
| 2026-06-19 | KRW 18.730,00 | -3,25 % | KRW 19.490,00 | KRW 19.630,00 | KRW 17.600,00 | 82,79K |
| 2026-06-18 | KRW 19.360,00 | -2,27 % | KRW 19.820,00 | KRW 19.960,00 | KRW 19.350,00 | 57,48K |
| 2026-06-17 | KRW 19.810,00 | -1,69 % | KRW 20.150,00 | KRW 20.300,00 | KRW 19.790,00 | 60,59K |
| 2026-06-16 | KRW 20.150,00 | +1,66 % | KRW 19.930,00 | KRW 20.450,00 | KRW 19.850,00 | 84,53K |
| 2026-06-15 | KRW 19.820,00 | +1,12 % | KRW 20.000,00 | KRW 20.450,00 | KRW 19.530,00 | 98,09K |
| 2026-06-12 | KRW 19.600,00 | +5,15 % | KRW 19.300,00 | KRW 20.500,00 | KRW 19.160,00 | 133,95K |
| 2026-06-11 | KRW 18.640,00 | +1,64 % | KRW 18.100,00 | KRW 18.640,00 | KRW 17.610,00 | 205,22K |
| 2026-06-10 | KRW 18.340,00 | -0,49 % | KRW 18.260,00 | KRW 18.550,00 | KRW 17.750,00 | 119,13K |
| 2026-06-09 | KRW 18.430,00 | +2,50 % | KRW 18.120,00 | KRW 18.840,00 | KRW 17.870,00 | 110,07K |
| 2026-06-08 | KRW 17.980,00 | -6,98 % | KRW 18.650,00 | KRW 18.650,00 | KRW 17.750,00 | 108,78K |
| 2026-06-05 | KRW 19.330,00 | -3,59 % | KRW 20.200,00 | KRW 20.250,00 | KRW 19.140,00 | 113,35K |
| 2026-06-04 | KRW 20.050,00 | 0,00 % | KRW 20.050,00 | KRW 20.550,00 | KRW 19.890,00 | 99,75K |
| 2026-06-02 | KRW 20.050,00 | 0,00 % | KRW 19.950,00 | KRW 20.350,00 | KRW 19.210,00 | 168,45K |
| 2026-06-01 | KRW 20.050,00 | -0,25 % | KRW 20.200,00 | KRW 21.100,00 | KRW 19.810,00 | 112,45K |
| 2026-05-29 | KRW 20.100,00 | -2,66 % | KRW 21.000,00 | KRW 21.150,00 | KRW 19.840,00 | 120,00K |
| 2026-05-28 | KRW 20.650,00 | +0,98 % | KRW 20.550,00 | KRW 21.000,00 | KRW 20.050,00 | 132,62K |
| 2026-05-27 | KRW 20.450,00 | -6,19 % | KRW 21.800,00 | KRW 21.850,00 | KRW 20.300,00 | 145,84K |
| 2026-05-26 | KRW 21.800,00 | 0,00 % | KRW 22.250,00 | KRW 22.750,00 | KRW 21.550,00 | 121,21K |
| 2026-05-22 | KRW 21.800,00 | +2,83 % | KRW 21.350,00 | KRW 22.200,00 | KRW 21.300,00 | 86,92K |