Dongil Technology, Ltd. 032960
KRX · Südkorea · Elektronische Technologie
KRW 2.685,00-125,00 (-4,45 %)
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 2.685,00 | -4,45 % | KRW 2.810,00 | KRW 2.810,00 | KRW 2.645,00 | 60,59K |
| 2026-10-01 | KRW 2.810,00 | +6,44 % | KRW 2.640,00 | KRW 2.835,00 | KRW 2.490,00 | 98,47K |
| 2026-09-30 | KRW 2.640,00 | -5,04 % | KRW 2.685,00 | KRW 2.730,00 | KRW 2.465,00 | 96,24K |
| 2026-09-29 | KRW 2.780,00 | +17,05 % | KRW 2.360,00 | KRW 2.800,00 | KRW 2.345,00 | 242,21K |
| 2026-09-28 | KRW 2.375,00 | +0,85 % | KRW 2.410,00 | KRW 2.410,00 | KRW 2.290,00 | 34,18K |
| 2026-09-23 | KRW 2.355,00 | +7,53 % | KRW 2.230,00 | KRW 2.385,00 | KRW 2.150,00 | 75,25K |
| 2026-09-22 | KRW 2.190,00 | +2,82 % | KRW 2.170,00 | KRW 2.255,00 | KRW 2.075,00 | 21,15K |
| 2026-09-21 | KRW 2.130,00 | -0,93 % | KRW 2.195,00 | KRW 2.195,00 | KRW 2.065,00 | 4,94K |
| 2026-09-18 | KRW 2.150,00 | +3,12 % | KRW 2.085,00 | KRW 2.160,00 | KRW 2.080,00 | 20,23K |
| 2026-09-17 | KRW 2.085,00 | -0,24 % | KRW 2.120,00 | KRW 2.120,00 | KRW 2.075,00 | 2,88K |
| 2026-09-16 | KRW 2.090,00 | -0,95 % | KRW 2.095,00 | KRW 2.150,00 | KRW 2.080,00 | 3,54K |
| 2026-09-15 | KRW 2.110,00 | 0,00 % | KRW 2.040,00 | KRW 2.135,00 | KRW 2.040,00 | 10,94K |
| 2026-09-14 | KRW 2.110,00 | -6,22 % | KRW 2.235,00 | KRW 2.240,00 | KRW 2.110,00 | 30,98K |
| 2026-09-11 | KRW 2.250,00 | +4,90 % | KRW 2.115,00 | KRW 2.250,00 | KRW 2.075,00 | 17,15K |
| 2026-09-10 | KRW 2.145,00 | +0,94 % | KRW 2.125,00 | KRW 2.145,00 | KRW 2.085,00 | 2,73K |
| 2026-09-09 | KRW 2.125,00 | -0,47 % | KRW 2.170,00 | KRW 2.175,00 | KRW 2.100,00 | 15,42K |
| 2026-09-08 | KRW 2.135,00 | +3,89 % | KRW 2.040,00 | KRW 2.135,00 | KRW 2.020,00 | 18,29K |
| 2026-09-07 | KRW 2.055,00 | 0,00 % | KRW 2.055,00 | KRW 2.055,00 | KRW 2.000,00 | 6,71K |
| 2026-09-04 | KRW 2.055,00 | +1,99 % | KRW 2.015,00 | KRW 2.060,00 | KRW 1.998,00 | 5,71K |
| 2026-09-03 | KRW 2.015,00 | -0,49 % | KRW 2.015,00 | KRW 2.025,00 | KRW 1.998,00 | 5,61K |
| 2026-09-02 | KRW 2.025,00 | -1,22 % | KRW 2.050,00 | KRW 2.050,00 | KRW 2.010,00 | 2,14K |
| 2026-09-01 | KRW 2.050,00 | +0,49 % | KRW 2.040,00 | KRW 2.050,00 | KRW 2.000,00 | 4,98K |
| 2026-08-31 | KRW 2.040,00 | +2,10 % | KRW 1.998,00 | KRW 2.040,00 | KRW 1.977,00 | 11,64K |
| 2026-08-28 | KRW 1.998,00 | -2,06 % | KRW 2.030,00 | KRW 2.030,00 | KRW 1.998,00 | 6,57K |
| 2026-08-27 | KRW 2.040,00 | -1,45 % | KRW 2.075,00 | KRW 2.075,00 | KRW 2.020,00 | 1,14K |
| 2026-08-26 | KRW 2.070,00 | +0,49 % | KRW 2.060,00 | KRW 2.085,00 | KRW 2.020,00 | 4,94K |
| 2026-08-25 | KRW 2.060,00 | -0,24 % | KRW 2.065,00 | KRW 2.065,00 | KRW 2.005,00 | 2,38K |
| 2026-08-24 | KRW 2.065,00 | +0,49 % | KRW 2.055,00 | KRW 2.090,00 | KRW 1.999,00 | 7,90K |
| 2026-08-21 | KRW 2.055,00 | +1,99 % | KRW 1.998,00 | KRW 2.060,00 | KRW 1.987,00 | 14,46K |
| 2026-08-20 | KRW 2.015,00 | -1,47 % | KRW 2.010,00 | KRW 2.085,00 | KRW 2.010,00 | 6,72K |
| 2026-08-19 | KRW 2.045,00 | -1,21 % | KRW 2.055,00 | KRW 2.060,00 | KRW 2.010,00 | 3,97K |
| 2026-08-18 | KRW 2.070,00 | -7,59 % | KRW 2.240,00 | KRW 2.240,00 | KRW 2.020,00 | 33,07K |
| 2026-08-14 | KRW 2.240,00 | +3,46 % | KRW 2.160,00 | KRW 2.255,00 | KRW 2.155,00 | 22,57K |
| 2026-08-13 | KRW 2.165,00 | -1,14 % | KRW 2.190,00 | KRW 2.190,00 | KRW 2.140,00 | 6,83K |
| 2026-08-12 | KRW 2.190,00 | +4,78 % | KRW 2.090,00 | KRW 2.195,00 | KRW 2.075,00 | 18,79K |
| 2026-08-11 | KRW 2.090,00 | -1,18 % | KRW 2.105,00 | KRW 2.150,00 | KRW 2.040,00 | 4,82K |
| 2026-08-10 | KRW 2.115,00 | +0,48 % | KRW 2.150,00 | KRW 2.175,00 | KRW 2.095,00 | 9,61K |
| 2026-08-07 | KRW 2.105,00 | +2,18 % | KRW 2.130,00 | KRW 2.130,00 | KRW 2.105,00 | 3,46K |
| 2026-08-06 | KRW 2.060,00 | +2,74 % | KRW 2.055,00 | KRW 2.070,00 | KRW 2.015,00 | 3,52K |
| 2026-08-05 | KRW 2.005,00 | +2,56 % | KRW 1.990,00 | KRW 2.025,00 | KRW 1.990,00 | 3,15K |
| 2026-08-04 | KRW 1.955,00 | -2,15 % | KRW 1.998,00 | KRW 2.055,00 | KRW 1.836,00 | 4,44K |
| 2026-08-03 | KRW 1.998,00 | +2,36 % | KRW 1.972,00 | KRW 1.998,00 | KRW 1.897,00 | 2,00K |
| 2026-07-31 | KRW 1.952,00 | +3,28 % | KRW 1.909,00 | KRW 1.960,00 | KRW 1.862,00 | 8,27K |
| 2026-07-30 | KRW 1.890,00 | +0,69 % | KRW 1.740,00 | KRW 2.080,00 | KRW 1.740,00 | 12,15K |
| 2026-07-29 | KRW 1.877,00 | -3,74 % | KRW 1.950,00 | KRW 1.990,00 | KRW 1.852,00 | 18,69K |
| 2026-07-28 | KRW 1.950,00 | -3,70 % | KRW 2.010,00 | KRW 2.010,00 | KRW 1.926,00 | 8,22K |
| 2026-07-27 | KRW 2.025,00 | +3,21 % | KRW 1.946,00 | KRW 2.025,00 | KRW 1.921,00 | 8,81K |
| 2026-07-24 | KRW 1.962,00 | -1,11 % | KRW 2.010,00 | KRW 2.090,00 | KRW 1.960,00 | 11,21K |
| 2026-07-23 | KRW 1.984,00 | +2,01 % | KRW 1.945,00 | KRW 1.990,00 | KRW 1.912,00 | 7,23K |
| 2026-07-22 | KRW 1.945,00 | -0,51 % | KRW 1.918,00 | KRW 2.040,00 | KRW 1.917,00 | 4,28K |
| 2026-07-21 | KRW 1.955,00 | -0,05 % | KRW 1.958,00 | KRW 1.983,00 | KRW 1.915,00 | 9,71K |
| 2026-07-20 | KRW 1.956,00 | -1,36 % | KRW 1.983,00 | KRW 2.025,00 | KRW 1.945,00 | 19,84K |
| 2026-07-16 | KRW 1.983,00 | -2,07 % | KRW 2.025,00 | KRW 2.030,00 | KRW 1.978,00 | 11,20K |
| 2026-07-15 | KRW 2.025,00 | -0,25 % | KRW 2.025,00 | KRW 2.140,00 | KRW 1.993,00 | 18,64K |
| 2026-07-14 | KRW 2.030,00 | -7,52 % | KRW 2.180,00 | KRW 2.180,00 | KRW 2.030,00 | 13,86K |
| 2026-07-13 | KRW 2.195,00 | +0,69 % | KRW 2.135,00 | KRW 2.395,00 | KRW 2.040,00 | 22,10K |
| 2026-07-10 | KRW 2.180,00 | 0,00 % | KRW 2.180,00 | KRW 2.180,00 | KRW 2.180,00 | 0 |
| 2026-07-09 | KRW 2.180,00 | 0,00 % | KRW 2.180,00 | KRW 2.180,00 | KRW 2.180,00 | 0 |
| 2026-07-08 | KRW 2.180,00 | 0,00 % | KRW 2.180,00 | KRW 2.180,00 | KRW 2.180,00 | 0 |
| 2026-07-07 | KRW 2.180,00 | 0,00 % | KRW 2.180,00 | KRW 2.180,00 | KRW 2.180,00 | 0 |
| 2026-07-06 | KRW 2.180,00 | 0,00 % | KRW 2.180,00 | KRW 2.180,00 | KRW 2.180,00 | 0 |
| 2026-07-03 | KRW 2.180,00 | 0,00 % | KRW 2.180,00 | KRW 2.180,00 | KRW 2.180,00 | 0 |
| 2026-07-02 | KRW 2.180,00 | 0,00 % | KRW 2.180,00 | KRW 2.180,00 | KRW 2.180,00 | 0 |
| 2026-07-01 | KRW 2.180,00 | 0,00 % | KRW 2.180,00 | KRW 2.180,00 | KRW 2.180,00 | 0 |
| 2026-06-30 | KRW 2.180,00 | 0,00 % | KRW 2.180,00 | KRW 2.180,00 | KRW 2.180,00 | 0 |
| 2026-06-29 | KRW 2.180,00 | 0,00 % | KRW 2.180,00 | KRW 2.180,00 | KRW 2.180,00 | 0 |
| 2026-06-26 | KRW 2.180,00 | 0,00 % | KRW 2.180,00 | KRW 2.180,00 | KRW 2.180,00 | 0 |
| 2026-06-25 | KRW 2.180,00 | 0,00 % | KRW 2.180,00 | KRW 2.180,00 | KRW 2.180,00 | 0 |
| 2026-06-24 | KRW 2.180,00 | 0,00 % | KRW 2.180,00 | KRW 2.180,00 | KRW 2.180,00 | 0 |
| 2026-06-23 | KRW 2.180,00 | +0,74 % | KRW 2.080,00 | KRW 2.200,00 | KRW 2.080,00 | 7,94K |
| 2026-06-22 | KRW 2.164,00 | -1,73 % | KRW 2.202,00 | KRW 2.202,00 | KRW 2.164,00 | 2,43K |
| 2026-06-19 | KRW 2.202,00 | -2,57 % | KRW 2.200,00 | KRW 2.244,00 | KRW 2.190,00 | 3,16K |
| 2026-06-18 | KRW 2.260,00 | -1,99 % | KRW 2.306,00 | KRW 2.306,00 | KRW 2.260,00 | 1,04K |
| 2026-06-17 | KRW 2.306,00 | -0,35 % | KRW 2.314,00 | KRW 2.314,00 | KRW 2.200,00 | 4,15K |
| 2026-06-16 | KRW 2.314,00 | -0,26 % | KRW 2.360,00 | KRW 2.360,00 | KRW 2.300,00 | 2,17K |
| 2026-06-15 | KRW 2.320,00 | +0,78 % | KRW 2.350,00 | KRW 2.350,00 | KRW 2.306,00 | 3,55K |
| 2026-06-12 | KRW 2.302,00 | +6,77 % | KRW 2.164,00 | KRW 2.498,00 | KRW 2.140,00 | 10,40K |
| 2026-06-11 | KRW 2.156,00 | +0,09 % | KRW 2.114,00 | KRW 2.236,00 | KRW 2.086,00 | 8,05K |
| 2026-06-10 | KRW 2.154,00 | -2,09 % | KRW 2.246,00 | KRW 2.296,00 | KRW 2.112,00 | 75 |
| 2026-06-09 | KRW 2.200,00 | -0,36 % | KRW 2.210,00 | KRW 2.248,00 | KRW 2.172,00 | 3,49K |
| 2026-06-08 | KRW 2.208,00 | +0,27 % | KRW 2.220,00 | KRW 2.220,00 | KRW 2.134,00 | 5,76K |
| 2026-06-05 | KRW 2.202,00 | +0,18 % | KRW 2.200,00 | KRW 2.240,00 | KRW 2.174,00 | 6,32K |
| 2026-06-04 | KRW 2.198,00 | -4,27 % | KRW 2.252,00 | KRW 2.276,00 | KRW 2.168,00 | 8,42K |
| 2026-06-02 | KRW 2.296,00 | +3,05 % | KRW 2.162,00 | KRW 2.308,00 | KRW 2.074,00 | 21,13K |
| 2026-06-01 | KRW 2.228,00 | -0,45 % | KRW 2.238,00 | KRW 2.264,00 | KRW 2.160,00 | 19,34K |
| 2026-05-29 | KRW 2.238,00 | -2,19 % | KRW 2.242,00 | KRW 2.302,00 | KRW 2.200,00 | 6,97K |
| 2026-05-28 | KRW 2.288,00 | -0,87 % | KRW 2.336,00 | KRW 2.336,00 | KRW 2.268,00 | 6,62K |
| 2026-05-27 | KRW 2.308,00 | -0,94 % | KRW 2.500,00 | KRW 2.500,00 | KRW 2.260,00 | 15,18K |
| 2026-05-26 | KRW 2.330,00 | -3,32 % | KRW 2.410,00 | KRW 2.416,00 | KRW 2.300,00 | 7,79K |
| 2026-05-22 | KRW 2.410,00 | +1,26 % | KRW 2.384,00 | KRW 2.522,00 | KRW 2.384,00 | 9,67K |