DIGITAL CHOSUN, Inc. 033130
KRX · Südkorea · Technologiedienstleistungen
KRW 1.717,000,00 (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 1.717,00 | 0,00 % | KRW 1.703,00 | KRW 1.735,00 | KRW 1.687,00 | 14,60K |
| 2026-10-01 | KRW 1.717,00 | +0,88 % | KRW 1.702,00 | KRW 1.741,00 | KRW 1.664,00 | 171,72K |
| 2026-09-30 | KRW 1.702,00 | -1,22 % | KRW 1.758,00 | KRW 1.759,00 | KRW 1.679,00 | 52,60K |
| 2026-09-29 | KRW 1.723,00 | 0,00 % | KRW 1.770,00 | KRW 1.770,00 | KRW 1.704,00 | 10,71K |
| 2026-09-28 | KRW 1.723,00 | -0,92 % | KRW 1.739,00 | KRW 1.739,00 | KRW 1.701,00 | 45,03K |
| 2026-09-23 | KRW 1.739,00 | -0,51 % | KRW 1.770,00 | KRW 1.770,00 | KRW 1.709,00 | 29,16K |
| 2026-09-22 | KRW 1.748,00 | -0,17 % | KRW 1.785,00 | KRW 1.785,00 | KRW 1.710,00 | 21,12K |
| 2026-09-21 | KRW 1.751,00 | +0,06 % | KRW 1.750,00 | KRW 1.767,00 | KRW 1.730,00 | 10,51K |
| 2026-09-18 | KRW 1.750,00 | -0,57 % | KRW 1.768,00 | KRW 1.768,00 | KRW 1.707,00 | 145,63K |
| 2026-09-17 | KRW 1.760,00 | +0,92 % | KRW 1.760,00 | KRW 1.770,00 | KRW 1.729,00 | 41,03K |
| 2026-09-16 | KRW 1.744,00 | +0,11 % | KRW 1.761,00 | KRW 1.762,00 | KRW 1.712,00 | 12,68K |
| 2026-09-15 | KRW 1.742,00 | +1,28 % | KRW 1.775,00 | KRW 1.775,00 | KRW 1.703,00 | 36,60K |
| 2026-09-14 | KRW 1.720,00 | -2,99 % | KRW 1.745,00 | KRW 1.791,00 | KRW 1.705,00 | 80,54K |
| 2026-09-11 | KRW 1.773,00 | -1,23 % | KRW 1.792,00 | KRW 1.792,00 | KRW 1.772,00 | 14,92K |
| 2026-09-10 | KRW 1.795,00 | +0,11 % | KRW 1.775,00 | KRW 1.827,00 | KRW 1.739,00 | 7,84K |
| 2026-09-09 | KRW 1.793,00 | +0,56 % | KRW 1.768,00 | KRW 1.793,00 | KRW 1.750,00 | 21,39K |
| 2026-09-08 | KRW 1.783,00 | -0,06 % | KRW 1.849,00 | KRW 1.850,00 | KRW 1.776,00 | 28,85K |
| 2026-09-07 | KRW 1.784,00 | -3,04 % | KRW 1.840,00 | KRW 1.857,00 | KRW 1.765,00 | 75,29K |
| 2026-09-04 | KRW 1.840,00 | +0,11 % | KRW 1.838,00 | KRW 1.881,00 | KRW 1.817,00 | 23,02K |
| 2026-09-03 | KRW 1.838,00 | -2,08 % | KRW 1.882,00 | KRW 1.899,00 | KRW 1.825,00 | 63,54K |
| 2026-09-02 | KRW 1.877,00 | -3,55 % | KRW 1.946,00 | KRW 1.946,00 | KRW 1.825,00 | 95,77K |
| 2026-09-01 | KRW 1.946,00 | +0,88 % | KRW 1.931,00 | KRW 1.956,00 | KRW 1.925,00 | 24,05K |
| 2026-08-31 | KRW 1.929,00 | +0,84 % | KRW 1.906,00 | KRW 1.935,00 | KRW 1.895,00 | 11,55K |
| 2026-08-28 | KRW 1.913,00 | +0,16 % | KRW 1.910,00 | KRW 1.925,00 | KRW 1.882,00 | 37,65K |
| 2026-08-27 | KRW 1.910,00 | -1,65 % | KRW 1.987,00 | KRW 1.987,00 | KRW 1.883,00 | 28,03K |
| 2026-08-26 | KRW 1.942,00 | +2,00 % | KRW 1.904,00 | KRW 1.966,00 | KRW 1.898,00 | 26,24K |
| 2026-08-25 | KRW 1.904,00 | 0,00 % | KRW 1.925,00 | KRW 1.930,00 | KRW 1.854,00 | 19,56K |
| 2026-08-24 | KRW 1.904,00 | +0,21 % | KRW 1.887,00 | KRW 1.915,00 | KRW 1.881,00 | 11,16K |
| 2026-08-21 | KRW 1.900,00 | +0,96 % | KRW 1.870,00 | KRW 1.907,00 | KRW 1.856,00 | 19,28K |
| 2026-08-20 | KRW 1.882,00 | +0,70 % | KRW 1.861,00 | KRW 1.907,00 | KRW 1.861,00 | 19,43K |
| 2026-08-19 | KRW 1.869,00 | -0,05 % | KRW 1.810,00 | KRW 1.906,00 | KRW 1.810,00 | 24,50K |
| 2026-08-18 | KRW 1.870,00 | -3,76 % | KRW 1.937,00 | KRW 1.983,00 | KRW 1.870,00 | 35,87K |
| 2026-08-14 | KRW 1.943,00 | +1,20 % | KRW 1.920,00 | KRW 1.958,00 | KRW 1.909,00 | 54,04K |
| 2026-08-13 | KRW 1.920,00 | +0,52 % | KRW 1.905,00 | KRW 1.929,00 | KRW 1.883,00 | 28,99K |
| 2026-08-12 | KRW 1.910,00 | +1,49 % | KRW 1.882,00 | KRW 1.910,00 | KRW 1.855,00 | 8,62K |
| 2026-08-11 | KRW 1.882,00 | -0,95 % | KRW 1.884,00 | KRW 1.930,00 | KRW 1.855,00 | 45,62K |
| 2026-08-10 | KRW 1.900,00 | +0,69 % | KRW 1.919,00 | KRW 1.919,00 | KRW 1.869,00 | 1,56K |
| 2026-08-07 | KRW 1.887,00 | +1,18 % | KRW 1.914,00 | KRW 1.914,00 | KRW 1.810,00 | 10,87K |
| 2026-08-06 | KRW 1.865,00 | -4,06 % | KRW 1.952,00 | KRW 1.952,00 | KRW 1.860,00 | 103,89K |
| 2026-08-05 | KRW 1.944,00 | +0,93 % | KRW 1.926,00 | KRW 2.000,00 | KRW 1.905,00 | 4,85K |
| 2026-08-04 | KRW 1.926,00 | +2,88 % | KRW 1.857,00 | KRW 1.941,00 | KRW 1.857,00 | 22,71K |
| 2026-08-03 | KRW 1.872,00 | -0,21 % | KRW 1.876,00 | KRW 1.930,00 | KRW 1.831,00 | 58,56K |
| 2026-07-31 | KRW 1.876,00 | +4,40 % | KRW 1.847,00 | KRW 1.908,00 | KRW 1.810,00 | 10,02K |
| 2026-07-30 | KRW 1.797,00 | +2,39 % | KRW 1.736,00 | KRW 1.804,00 | KRW 1.676,00 | 89,05K |
| 2026-07-29 | KRW 1.755,00 | -6,35 % | KRW 1.921,00 | KRW 1.921,00 | KRW 1.695,00 | 117,58K |
| 2026-07-28 | KRW 1.874,00 | -3,85 % | KRW 1.933,00 | KRW 1.949,00 | KRW 1.870,00 | 307,34K |
| 2026-07-27 | KRW 1.949,00 | -0,56 % | KRW 1.960,00 | KRW 2.000,00 | KRW 1.928,00 | 20,96K |
| 2026-07-24 | KRW 1.960,00 | -2,00 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.954,00 | 19,99K |
| 2026-07-23 | KRW 2.000,00 | +1,16 % | KRW 1.977,00 | KRW 2.010,00 | KRW 1.942,00 | 19,63K |
| 2026-07-22 | KRW 1.977,00 | +0,30 % | KRW 1.973,00 | KRW 2.015,00 | KRW 1.934,00 | 11,83K |
| 2026-07-21 | KRW 1.971,00 | +0,31 % | KRW 1.952,00 | KRW 2.020,00 | KRW 1.935,00 | 152,36K |
| 2026-07-20 | KRW 1.965,00 | -5,30 % | KRW 2.075,00 | KRW 2.075,00 | KRW 1.965,00 | 40,85K |
| 2026-07-16 | KRW 2.075,00 | -3,04 % | KRW 2.140,00 | KRW 2.155,00 | KRW 2.005,00 | 281,15K |
| 2026-07-15 | KRW 2.140,00 | +2,64 % | KRW 2.085,00 | KRW 2.175,00 | KRW 2.065,00 | 57,77K |
| 2026-07-14 | KRW 2.085,00 | +1,71 % | KRW 2.030,00 | KRW 2.090,00 | KRW 2.005,00 | 50,67K |
| 2026-07-13 | KRW 2.050,00 | +2,65 % | KRW 2.020,00 | KRW 2.100,00 | KRW 1.928,00 | 81,94K |
| 2026-07-10 | KRW 1.997,00 | +3,69 % | KRW 1.949,00 | KRW 1.998,00 | KRW 1.927,00 | 419,23K |
| 2026-07-09 | KRW 1.926,00 | -0,87 % | KRW 1.941,00 | KRW 1.951,00 | KRW 1.880,00 | 68,41K |
| 2026-07-08 | KRW 1.943,00 | -0,10 % | KRW 1.960,00 | KRW 1.960,00 | KRW 1.892,00 | 168,85K |
| 2026-07-07 | KRW 1.945,00 | +0,73 % | KRW 1.931,00 | KRW 1.986,00 | KRW 1.854,00 | 113,94K |
| 2026-07-06 | KRW 1.931,00 | +4,60 % | KRW 1.891,00 | KRW 1.986,00 | KRW 1.871,00 | 128,70K |
| 2026-07-03 | KRW 1.846,00 | +4,23 % | KRW 1.766,00 | KRW 1.860,00 | KRW 1.720,00 | 437,44K |
| 2026-07-02 | KRW 1.771,00 | -0,78 % | KRW 1.783,00 | KRW 1.848,00 | KRW 1.750,00 | 235,63K |
| 2026-07-01 | KRW 1.785,00 | +0,90 % | KRW 1.754,00 | KRW 1.805,00 | KRW 1.722,00 | 138,24K |
| 2026-06-30 | KRW 1.769,00 | -0,56 % | KRW 1.799,00 | KRW 1.799,00 | KRW 1.746,00 | 55,79K |
| 2026-06-29 | KRW 1.779,00 | -1,33 % | KRW 1.803,00 | KRW 1.820,00 | KRW 1.754,00 | 17,72K |
| 2026-06-26 | KRW 1.803,00 | +1,92 % | KRW 1.769,00 | KRW 1.820,00 | KRW 1.655,00 | 129,16K |
| 2026-06-25 | KRW 1.769,00 | -2,59 % | KRW 1.816,00 | KRW 1.816,00 | KRW 1.744,00 | 45,28K |
| 2026-06-24 | KRW 1.816,00 | +2,77 % | KRW 1.768,00 | KRW 1.817,00 | KRW 1.682,00 | 101,26K |
| 2026-06-23 | KRW 1.767,00 | -4,95 % | KRW 1.859,00 | KRW 1.896,00 | KRW 1.720,00 | 175,42K |
| 2026-06-22 | KRW 1.859,00 | -4,57 % | KRW 1.901,00 | KRW 1.947,00 | KRW 1.856,00 | 90,01K |
| 2026-06-19 | KRW 1.948,00 | -0,10 % | KRW 1.921,00 | KRW 1.969,00 | KRW 1.895,00 | 135,45K |
| 2026-06-18 | KRW 1.950,00 | -2,35 % | KRW 1.981,00 | KRW 1.997,00 | KRW 1.938,00 | 32,60K |
| 2026-06-17 | KRW 1.997,00 | +3,15 % | KRW 1.936,00 | KRW 2.040,00 | KRW 1.917,00 | 108,60K |
| 2026-06-16 | KRW 1.936,00 | -1,73 % | KRW 1.970,00 | KRW 1.999,00 | KRW 1.923,00 | 220,81K |
| 2026-06-15 | KRW 1.970,00 | +0,97 % | KRW 1.943,00 | KRW 2.010,00 | KRW 1.891,00 | 148,84K |
| 2026-06-12 | KRW 1.951,00 | +2,04 % | KRW 1.961,00 | KRW 2.075,00 | KRW 1.921,00 | 128,59K |
| 2026-06-11 | KRW 1.912,00 | +4,20 % | KRW 1.825,00 | KRW 1.931,00 | KRW 1.793,00 | 106,44K |
| 2026-06-10 | KRW 1.835,00 | -5,31 % | KRW 1.900,00 | KRW 1.937,00 | KRW 1.825,00 | 1 |
| 2026-06-09 | KRW 1.938,00 | +7,07 % | KRW 1.820,00 | KRW 1.959,00 | KRW 1.820,00 | 105,62K |
| 2026-06-08 | KRW 1.810,00 | -5,73 % | KRW 1.816,00 | KRW 1.916,00 | KRW 1.806,00 | 127,03K |
| 2026-06-05 | KRW 1.920,00 | +1,59 % | KRW 1.890,00 | KRW 1.965,00 | KRW 1.780,00 | 262,73K |
| 2026-06-04 | KRW 1.890,00 | -1,15 % | KRW 1.912,00 | KRW 2.005,00 | KRW 1.855,00 | 51,10K |
| 2026-06-02 | KRW 1.912,00 | +0,10 % | KRW 1.883,00 | KRW 1.974,00 | KRW 1.841,00 | 186,89K |
| 2026-06-01 | KRW 1.910,00 | -2,40 % | KRW 1.957,00 | KRW 1.999,00 | KRW 1.851,00 | 180,81K |
| 2026-05-29 | KRW 1.957,00 | +0,36 % | KRW 1.979,00 | KRW 1.991,00 | KRW 1.827,00 | 287,54K |
| 2026-05-28 | KRW 1.950,00 | +8,70 % | KRW 1.835,00 | KRW 1.993,00 | KRW 1.760,00 | 264,76K |
| 2026-05-27 | KRW 1.794,00 | -9,39 % | KRW 1.965,00 | KRW 1.970,00 | KRW 1.740,00 | 270,60K |
| 2026-05-26 | KRW 1.980,00 | -1,00 % | KRW 1.990,00 | KRW 2.000,00 | KRW 1.845,00 | 179,95K |
| 2026-05-22 | KRW 2.000,00 | +6,33 % | KRW 1.898,00 | KRW 2.010,00 | KRW 1.810,00 | 743,61K |