Dasan Networks, Inc. 039560
KRX · Südkorea · Elektronische Technologie
KRW 2.995,00+405,00 (+15,64 %)
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 2.995,00 | +15,64 % | KRW 2.615,00 | KRW 3.120,00 | KRW 2.600,00 | 2,74M |
| 2026-10-01 | KRW 2.590,00 | +3,39 % | KRW 2.510,00 | KRW 2.620,00 | KRW 2.490,00 | 124,14K |
| 2026-09-30 | KRW 2.505,00 | +1,21 % | KRW 2.475,00 | KRW 2.565,00 | KRW 2.475,00 | 66,29K |
| 2026-09-29 | KRW 2.475,00 | -2,94 % | KRW 2.545,00 | KRW 2.545,00 | KRW 2.425,00 | 139,05K |
| 2026-09-28 | KRW 2.550,00 | +1,39 % | KRW 2.520,00 | KRW 2.565,00 | KRW 2.480,00 | 122,65K |
| 2026-09-23 | KRW 2.515,00 | +1,00 % | KRW 2.525,00 | KRW 2.525,00 | KRW 2.465,00 | 108,96K |
| 2026-09-22 | KRW 2.490,00 | -0,80 % | KRW 2.550,00 | KRW 2.590,00 | KRW 2.470,00 | 139,62K |
| 2026-09-21 | KRW 2.510,00 | -4,38 % | KRW 2.645,00 | KRW 2.655,00 | KRW 2.495,00 | 213,58K |
| 2026-09-18 | KRW 2.625,00 | +2,54 % | KRW 2.620,00 | KRW 2.720,00 | KRW 2.585,00 | 407,32K |
| 2026-09-17 | KRW 2.560,00 | -1,54 % | KRW 2.600,00 | KRW 2.630,00 | KRW 2.540,00 | 229,63K |
| 2026-09-16 | KRW 2.600,00 | +11,83 % | KRW 2.350,00 | KRW 2.685,00 | KRW 2.325,00 | 1,03M |
| 2026-09-15 | KRW 2.325,00 | -0,64 % | KRW 2.345,00 | KRW 2.400,00 | KRW 2.320,00 | 54,86K |
| 2026-09-14 | KRW 2.340,00 | -2,09 % | KRW 2.400,00 | KRW 2.430,00 | KRW 2.340,00 | 88,70K |
| 2026-09-11 | KRW 2.390,00 | +1,49 % | KRW 2.325,00 | KRW 2.445,00 | KRW 2.300,00 | 65,13K |
| 2026-09-10 | KRW 2.355,00 | -1,46 % | KRW 2.380,00 | KRW 2.390,00 | KRW 2.295,00 | 128,47K |
| 2026-09-09 | KRW 2.390,00 | +1,06 % | KRW 2.360,00 | KRW 2.440,00 | KRW 2.355,00 | 105,63K |
| 2026-09-08 | KRW 2.365,00 | -0,63 % | KRW 2.380,00 | KRW 2.445,00 | KRW 2.360,00 | 123,19K |
| 2026-09-07 | KRW 2.380,00 | -0,63 % | KRW 2.445,00 | KRW 2.445,00 | KRW 2.345,00 | 84,90K |
| 2026-09-04 | KRW 2.395,00 | +1,48 % | KRW 2.365,00 | KRW 2.420,00 | KRW 2.360,00 | 75,10K |
| 2026-09-03 | KRW 2.360,00 | 0,00 % | KRW 2.360,00 | KRW 2.430,00 | KRW 2.315,00 | 113,49K |
| 2026-09-02 | KRW 2.360,00 | -2,48 % | KRW 2.370,00 | KRW 2.420,00 | KRW 2.320,00 | 81,44K |
| 2026-09-01 | KRW 2.420,00 | -0,82 % | KRW 2.440,00 | KRW 2.440,00 | KRW 2.385,00 | 85,27K |
| 2026-08-31 | KRW 2.440,00 | -0,41 % | KRW 2.450,00 | KRW 2.450,00 | KRW 2.355,00 | 94,21K |
| 2026-08-28 | KRW 2.450,00 | 0,00 % | KRW 2.450,00 | KRW 2.475,00 | KRW 2.425,00 | 51,68K |
| 2026-08-27 | KRW 2.450,00 | -2,00 % | KRW 2.525,00 | KRW 2.530,00 | KRW 2.430,00 | 95,76K |
| 2026-08-26 | KRW 2.500,00 | +5,04 % | KRW 2.395,00 | KRW 2.520,00 | KRW 2.375,00 | 132,57K |
| 2026-08-25 | KRW 2.380,00 | +3,25 % | KRW 2.305,00 | KRW 2.395,00 | KRW 2.230,00 | 95,42K |
| 2026-08-24 | KRW 2.305,00 | +0,22 % | KRW 2.350,00 | KRW 2.355,00 | KRW 2.285,00 | 55,42K |
| 2026-08-21 | KRW 2.300,00 | -4,56 % | KRW 2.410,00 | KRW 2.410,00 | KRW 2.285,00 | 103,82K |
| 2026-08-20 | KRW 2.410,00 | -2,03 % | KRW 2.460,00 | KRW 2.505,00 | KRW 2.405,00 | 132,89K |
| 2026-08-19 | KRW 2.460,00 | -2,19 % | KRW 2.495,00 | KRW 2.565,00 | KRW 2.420,00 | 134,07K |
| 2026-08-18 | KRW 2.515,00 | -0,79 % | KRW 2.590,00 | KRW 2.590,00 | KRW 2.470,00 | 279,30K |
| 2026-08-14 | KRW 2.535,00 | +0,20 % | KRW 2.575,00 | KRW 2.630,00 | KRW 2.495,00 | 107,67K |
| 2026-08-13 | KRW 2.530,00 | -2,88 % | KRW 2.620,00 | KRW 2.655,00 | KRW 2.520,00 | 193,92K |
| 2026-08-12 | KRW 2.605,00 | 0,00 % | KRW 2.645,00 | KRW 2.645,00 | KRW 2.550,00 | 111,09K |
| 2026-08-11 | KRW 2.605,00 | -0,95 % | KRW 2.610,00 | KRW 2.655,00 | KRW 2.570,00 | 84,83K |
| 2026-08-10 | KRW 2.630,00 | +5,20 % | KRW 2.505,00 | KRW 2.655,00 | KRW 2.505,00 | 125,16K |
| 2026-08-07 | KRW 2.500,00 | +1,01 % | KRW 2.475,00 | KRW 2.540,00 | KRW 2.435,00 | 62,74K |
| 2026-08-06 | KRW 2.475,00 | -2,17 % | KRW 2.505,00 | KRW 2.530,00 | KRW 2.450,00 | 108,40K |
| 2026-08-05 | KRW 2.530,00 | +5,20 % | KRW 2.525,00 | KRW 2.585,00 | KRW 2.485,00 | 200,30K |
| 2026-08-04 | KRW 2.405,00 | +5,48 % | KRW 2.260,00 | KRW 2.415,00 | KRW 2.260,00 | 139,18K |
| 2026-08-03 | KRW 2.280,00 | +3,40 % | KRW 2.200,00 | KRW 2.330,00 | KRW 2.170,00 | 91,97K |
| 2026-07-31 | KRW 2.205,00 | +9,43 % | KRW 2.065,00 | KRW 2.205,00 | KRW 2.065,00 | 161,74K |
| 2026-07-30 | KRW 2.015,00 | -1,47 % | KRW 1.950,00 | KRW 2.105,00 | KRW 1.950,00 | 98,79K |
| 2026-07-29 | KRW 2.045,00 | -7,47 % | KRW 2.215,00 | KRW 2.280,00 | KRW 2.005,00 | 268,18K |
| 2026-07-28 | KRW 2.210,00 | -7,34 % | KRW 2.355,00 | KRW 2.400,00 | KRW 2.210,00 | 193,61K |
| 2026-07-27 | KRW 2.385,00 | +0,85 % | KRW 2.390,00 | KRW 2.450,00 | KRW 2.355,00 | 125,49K |
| 2026-07-24 | KRW 2.365,00 | -1,87 % | KRW 2.375,00 | KRW 2.450,00 | KRW 2.330,00 | 172,01K |
| 2026-07-23 | KRW 2.410,00 | +7,35 % | KRW 2.250,00 | KRW 2.415,00 | KRW 2.250,00 | 159,55K |
| 2026-07-22 | KRW 2.245,00 | 0,00 % | KRW 2.260,00 | KRW 2.345,00 | KRW 2.245,00 | 81,99K |
| 2026-07-21 | KRW 2.245,00 | +2,51 % | KRW 2.200,00 | KRW 2.290,00 | KRW 2.150,00 | 173,91K |
| 2026-07-20 | KRW 2.190,00 | -4,58 % | KRW 2.280,00 | KRW 2.295,00 | KRW 2.185,00 | 151,17K |
| 2026-07-16 | KRW 2.295,00 | -2,55 % | KRW 2.300,00 | KRW 2.345,00 | KRW 2.250,00 | 87,67K |
| 2026-07-15 | KRW 2.355,00 | +5,61 % | KRW 2.230,00 | KRW 2.360,00 | KRW 2.230,00 | 118,75K |
| 2026-07-14 | KRW 2.230,00 | -2,41 % | KRW 2.285,00 | KRW 2.335,00 | KRW 2.180,00 | 318,02K |
| 2026-07-13 | KRW 2.285,00 | -7,86 % | KRW 2.480,00 | KRW 2.550,00 | KRW 2.275,00 | 191,83K |
| 2026-07-10 | KRW 2.480,00 | +4,64 % | KRW 2.365,00 | KRW 2.540,00 | KRW 2.365,00 | 193,69K |
| 2026-07-09 | KRW 2.370,00 | +2,38 % | KRW 2.300,00 | KRW 2.430,00 | KRW 2.300,00 | 103,66K |
| 2026-07-08 | KRW 2.315,00 | -5,32 % | KRW 2.430,00 | KRW 2.480,00 | KRW 2.310,00 | 186,62K |
| 2026-07-07 | KRW 2.445,00 | -3,36 % | KRW 2.510,00 | KRW 2.530,00 | KRW 2.415,00 | 186,00K |
| 2026-07-06 | KRW 2.530,00 | +0,40 % | KRW 2.500,00 | KRW 2.550,00 | KRW 2.435,00 | 154,08K |
| 2026-07-03 | KRW 2.520,00 | 0,00 % | KRW 2.520,00 | KRW 2.545,00 | KRW 2.390,00 | 198,12K |
| 2026-07-02 | KRW 2.520,00 | -3,08 % | KRW 2.600,00 | KRW 2.615,00 | KRW 2.480,00 | 192,19K |
| 2026-07-01 | KRW 2.600,00 | 0,00 % | KRW 2.690,00 | KRW 2.690,00 | KRW 2.560,00 | 219,33K |
| 2026-06-30 | KRW 2.600,00 | -2,07 % | KRW 2.675,00 | KRW 2.720,00 | KRW 2.570,00 | 177,07K |
| 2026-06-29 | KRW 2.655,00 | +7,49 % | KRW 2.400,00 | KRW 2.680,00 | KRW 2.400,00 | 214,08K |
| 2026-06-26 | KRW 2.470,00 | -5,73 % | KRW 2.570,00 | KRW 2.620,00 | KRW 2.365,00 | 496,36K |
| 2026-06-25 | KRW 2.620,00 | -3,50 % | KRW 2.730,00 | KRW 2.780,00 | KRW 2.595,00 | 276,59K |
| 2026-06-24 | KRW 2.715,00 | -1,09 % | KRW 2.730,00 | KRW 2.805,00 | KRW 2.655,00 | 430,94K |
| 2026-06-23 | KRW 2.745,00 | -6,79 % | KRW 2.945,00 | KRW 2.960,00 | KRW 2.740,00 | 308,24K |
| 2026-06-22 | KRW 2.945,00 | -3,76 % | KRW 3.060,00 | KRW 3.095,00 | KRW 2.905,00 | 214,52K |
| 2026-06-19 | KRW 3.060,00 | -4,52 % | KRW 3.200,00 | KRW 3.220,00 | KRW 3.020,00 | 297,37K |
| 2026-06-18 | KRW 3.205,00 | -5,46 % | KRW 3.390,00 | KRW 3.400,00 | KRW 3.205,00 | 233,78K |
| 2026-06-17 | KRW 3.390,00 | -0,29 % | KRW 3.410,00 | KRW 3.450,00 | KRW 3.295,00 | 195,64K |
| 2026-06-16 | KRW 3.400,00 | -0,87 % | KRW 3.495,00 | KRW 3.555,00 | KRW 3.375,00 | 297,04K |
| 2026-06-15 | KRW 3.430,00 | +1,93 % | KRW 3.495,00 | KRW 3.600,00 | KRW 3.410,00 | 307,08K |
| 2026-06-12 | KRW 3.365,00 | +5,98 % | KRW 3.385,00 | KRW 3.470,00 | KRW 3.220,00 | 566,89K |
| 2026-06-11 | KRW 3.175,00 | -0,31 % | KRW 3.130,00 | KRW 3.190,00 | KRW 3.055,00 | 137,72K |
| 2026-06-10 | KRW 3.185,00 | -2,90 % | KRW 3.280,00 | KRW 3.285,00 | KRW 3.085,00 | 137 |
| 2026-06-09 | KRW 3.280,00 | +3,31 % | KRW 3.265,00 | KRW 3.340,00 | KRW 3.200,00 | 216,39K |
| 2026-06-08 | KRW 3.175,00 | -8,37 % | KRW 3.150,00 | KRW 3.310,00 | KRW 3.150,00 | 307,49K |
| 2026-06-05 | KRW 3.465,00 | -1,00 % | KRW 3.425,00 | KRW 3.660,00 | KRW 3.305,00 | 285,94K |
| 2026-06-04 | KRW 3.500,00 | -1,13 % | KRW 3.540,00 | KRW 3.700,00 | KRW 3.475,00 | 272,75K |
| 2026-06-02 | KRW 3.540,00 | -4,07 % | KRW 3.585,00 | KRW 3.675,00 | KRW 3.405,00 | 464,68K |
| 2026-06-01 | KRW 3.690,00 | -4,40 % | KRW 3.860,00 | KRW 3.860,00 | KRW 3.580,00 | 503,25K |
| 2026-05-29 | KRW 3.860,00 | -0,52 % | KRW 3.915,00 | KRW 4.005,00 | KRW 3.730,00 | 376,61K |
| 2026-05-28 | KRW 3.880,00 | -4,32 % | KRW 4.095,00 | KRW 4.100,00 | KRW 3.775,00 | 479,13K |
| 2026-05-27 | KRW 4.055,00 | -4,36 % | KRW 4.250,00 | KRW 4.270,00 | KRW 4.040,00 | 454,72K |
| 2026-05-26 | KRW 4.240,00 | -3,85 % | KRW 4.480,00 | KRW 4.545,00 | KRW 4.205,00 | 497,75K |
| 2026-05-22 | KRW 4.410,00 | +3,28 % | KRW 4.315,00 | KRW 4.530,00 | KRW 4.310,00 | 492,25K |