DIO Corporation 039840
KRX · Südkorea · Gesundheitstechnologie
KRW 10.140,00+620,00 (+6,51 %)
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 10.140,00 | +6,51 % | KRW 10.580,00 | KRW 10.690,00 | KRW 9.880,00 | 330,71K |
| 2026-10-01 | KRW 9.520,00 | +0,74 % | KRW 9.380,00 | KRW 9.550,00 | KRW 9.360,00 | 9,98K |
| 2026-09-30 | KRW 9.450,00 | +1,50 % | KRW 9.320,00 | KRW 9.550,00 | KRW 9.270,00 | 18,87K |
| 2026-09-29 | KRW 9.310,00 | -0,85 % | KRW 9.390,00 | KRW 9.500,00 | KRW 9.100,00 | 34,69K |
| 2026-09-28 | KRW 9.390,00 | -0,42 % | KRW 9.440,00 | KRW 9.580,00 | KRW 9.310,00 | 69,12K |
| 2026-09-23 | KRW 9.430,00 | -2,58 % | KRW 9.740,00 | KRW 9.740,00 | KRW 9.360,00 | 46,29K |
| 2026-09-22 | KRW 9.680,00 | -3,10 % | KRW 9.900,00 | KRW 9.900,00 | KRW 9.480,00 | 58,91K |
| 2026-09-21 | KRW 9.990,00 | +1,01 % | KRW 10.000,00 | KRW 10.000,00 | KRW 9.810,00 | 17,86K |
| 2026-09-18 | KRW 9.890,00 | -1,10 % | KRW 10.090,00 | KRW 10.090,00 | KRW 9.730,00 | 189,38K |
| 2026-09-17 | KRW 10.000,00 | -1,19 % | KRW 10.120,00 | KRW 10.120,00 | KRW 9.890,00 | 38,48K |
| 2026-09-16 | KRW 10.120,00 | -4,17 % | KRW 10.550,00 | KRW 10.550,00 | KRW 9.930,00 | 62,44K |
| 2026-09-15 | KRW 10.560,00 | -3,39 % | KRW 10.770,00 | KRW 10.890,00 | KRW 10.380,00 | 31,13K |
| 2026-09-14 | KRW 10.930,00 | -1,62 % | KRW 11.100,00 | KRW 11.100,00 | KRW 10.800,00 | 23,36K |
| 2026-09-11 | KRW 11.110,00 | +0,82 % | KRW 10.900,00 | KRW 11.120,00 | KRW 10.830,00 | 28,93K |
| 2026-09-10 | KRW 11.020,00 | +0,09 % | KRW 11.000,00 | KRW 11.030,00 | KRW 10.750,00 | 33,73K |
| 2026-09-09 | KRW 11.010,00 | -0,09 % | KRW 11.060,00 | KRW 11.060,00 | KRW 10.800,00 | 14,01K |
| 2026-09-08 | KRW 11.020,00 | -2,04 % | KRW 11.150,00 | KRW 11.250,00 | KRW 10.900,00 | 30,16K |
| 2026-09-07 | KRW 11.250,00 | +3,12 % | KRW 10.910,00 | KRW 11.270,00 | KRW 10.800,00 | 54,53K |
| 2026-09-04 | KRW 10.910,00 | -0,91 % | KRW 11.020,00 | KRW 11.030,00 | KRW 10.670,00 | 32,63K |
| 2026-09-03 | KRW 11.010,00 | +0,18 % | KRW 10.990,00 | KRW 11.050,00 | KRW 10.830,00 | 18,24K |
| 2026-09-02 | KRW 10.990,00 | -0,72 % | KRW 10.730,00 | KRW 11.040,00 | KRW 10.730,00 | 18,19K |
| 2026-09-01 | KRW 11.070,00 | -0,81 % | KRW 11.170,00 | KRW 11.200,00 | KRW 10.890,00 | 12,67K |
| 2026-08-31 | KRW 11.160,00 | +0,54 % | KRW 11.130,00 | KRW 11.180,00 | KRW 10.780,00 | 25,32K |
| 2026-08-28 | KRW 11.100,00 | +2,68 % | KRW 10.760,00 | KRW 11.100,00 | KRW 10.720,00 | 34,66K |
| 2026-08-27 | KRW 10.810,00 | -3,14 % | KRW 11.260,00 | KRW 11.270,00 | KRW 10.500,00 | 37,25K |
| 2026-08-26 | KRW 11.160,00 | -2,11 % | KRW 11.370,00 | KRW 11.400,00 | KRW 11.000,00 | 28,64K |
| 2026-08-25 | KRW 11.400,00 | +0,09 % | KRW 11.200,00 | KRW 11.460,00 | KRW 10.770,00 | 27,77K |
| 2026-08-24 | KRW 11.390,00 | -1,98 % | KRW 11.800,00 | KRW 11.800,00 | KRW 10.980,00 | 36,02K |
| 2026-08-21 | KRW 11.620,00 | -2,84 % | KRW 11.900,00 | KRW 11.940,00 | KRW 11.370,00 | 26,23K |
| 2026-08-20 | KRW 11.960,00 | +1,10 % | KRW 11.980,00 | KRW 11.990,00 | KRW 11.810,00 | 13,17K |
| 2026-08-19 | KRW 11.830,00 | -1,25 % | KRW 11.770,00 | KRW 12.010,00 | KRW 11.700,00 | 20,49K |
| 2026-08-18 | KRW 11.980,00 | -2,52 % | KRW 12.480,00 | KRW 12.480,00 | KRW 11.860,00 | 23,86K |
| 2026-08-14 | KRW 12.290,00 | -0,65 % | KRW 12.500,00 | KRW 12.500,00 | KRW 12.140,00 | 15,53K |
| 2026-08-13 | KRW 12.370,00 | -1,67 % | KRW 12.610,00 | KRW 12.820,00 | KRW 12.070,00 | 31,87K |
| 2026-08-12 | KRW 12.580,00 | -2,78 % | KRW 13.090,00 | KRW 13.140,00 | KRW 12.490,00 | 33,34K |
| 2026-08-11 | KRW 12.940,00 | +1,17 % | KRW 12.560,00 | KRW 13.000,00 | KRW 12.560,00 | 23,66K |
| 2026-08-10 | KRW 12.790,00 | +1,75 % | KRW 12.600,00 | KRW 12.890,00 | KRW 12.540,00 | 25,63K |
| 2026-08-07 | KRW 12.570,00 | +1,29 % | KRW 12.500,00 | KRW 12.700,00 | KRW 12.290,00 | 21,66K |
| 2026-08-06 | KRW 12.410,00 | +0,08 % | KRW 12.300,00 | KRW 12.590,00 | KRW 12.190,00 | 17,73K |
| 2026-08-05 | KRW 12.400,00 | +1,56 % | KRW 12.260,00 | KRW 12.460,00 | KRW 12.230,00 | 24,25K |
| 2026-08-04 | KRW 12.210,00 | +1,92 % | KRW 11.980,00 | KRW 12.290,00 | KRW 11.930,00 | 17,82K |
| 2026-08-03 | KRW 11.980,00 | -1,40 % | KRW 11.800,00 | KRW 12.130,00 | KRW 11.760,00 | 22,98K |
| 2026-07-31 | KRW 12.150,00 | +2,62 % | KRW 11.800,00 | KRW 12.240,00 | KRW 11.490,00 | 28,27K |
| 2026-07-30 | KRW 11.840,00 | +0,08 % | KRW 11.560,00 | KRW 11.890,00 | KRW 11.460,00 | 25,08K |
| 2026-07-29 | KRW 11.830,00 | -1,50 % | KRW 12.020,00 | KRW 12.040,00 | KRW 11.050,00 | 36,69K |
| 2026-07-28 | KRW 12.010,00 | -4,07 % | KRW 12.530,00 | KRW 12.530,00 | KRW 11.800,00 | 35,14K |
| 2026-07-27 | KRW 12.520,00 | +0,24 % | KRW 12.740,00 | KRW 12.750,00 | KRW 12.320,00 | 16,92K |
| 2026-07-24 | KRW 12.490,00 | +0,16 % | KRW 12.310,00 | KRW 12.690,00 | KRW 12.310,00 | 12,66K |
| 2026-07-23 | KRW 12.470,00 | +2,97 % | KRW 12.020,00 | KRW 12.500,00 | KRW 11.910,00 | 16,65K |
| 2026-07-22 | KRW 12.110,00 | -1,38 % | KRW 12.430,00 | KRW 12.430,00 | KRW 12.010,00 | 19,61K |
| 2026-07-21 | KRW 12.280,00 | -0,81 % | KRW 12.280,00 | KRW 12.500,00 | KRW 12.000,00 | 24,48K |
| 2026-07-20 | KRW 12.380,00 | -1,90 % | KRW 12.520,00 | KRW 12.620,00 | KRW 12.200,00 | 9,27K |
| 2026-07-16 | KRW 12.620,00 | +0,16 % | KRW 12.500,00 | KRW 12.640,00 | KRW 11.990,00 | 6,97K |
| 2026-07-15 | KRW 12.600,00 | +3,28 % | KRW 12.210,00 | KRW 12.630,00 | KRW 12.010,00 | 24,21K |
| 2026-07-14 | KRW 12.200,00 | -2,40 % | KRW 12.340,00 | KRW 12.490,00 | KRW 12.010,00 | 23,65K |
| 2026-07-13 | KRW 12.500,00 | -2,57 % | KRW 12.920,00 | KRW 12.950,00 | KRW 12.430,00 | 11,04K |
| 2026-07-10 | KRW 12.830,00 | +2,89 % | KRW 12.380,00 | KRW 12.930,00 | KRW 12.380,00 | 13,79K |
| 2026-07-09 | KRW 12.470,00 | -2,65 % | KRW 12.530,00 | KRW 12.990,00 | KRW 12.200,00 | 36,11K |
| 2026-07-08 | KRW 12.810,00 | -0,70 % | KRW 12.670,00 | KRW 13.000,00 | KRW 12.510,00 | 30,08K |
| 2026-07-07 | KRW 12.900,00 | +0,47 % | KRW 12.870,00 | KRW 12.900,00 | KRW 12.460,00 | 14,11K |
| 2026-07-06 | KRW 12.840,00 | +3,13 % | KRW 12.520,00 | KRW 12.850,00 | KRW 12.300,00 | 10,35K |
| 2026-07-03 | KRW 12.450,00 | +0,57 % | KRW 12.380,00 | KRW 12.450,00 | KRW 12.000,00 | 22,09K |
| 2026-07-02 | KRW 12.380,00 | -1,35 % | KRW 12.480,00 | KRW 12.600,00 | KRW 12.190,00 | 13,73K |
| 2026-07-01 | KRW 12.550,00 | +0,97 % | KRW 12.500,00 | KRW 12.600,00 | KRW 12.050,00 | 23,20K |
| 2026-06-30 | KRW 12.430,00 | -2,89 % | KRW 12.600,00 | KRW 12.880,00 | KRW 12.370,00 | 23,23K |
| 2026-06-29 | KRW 12.800,00 | +7,11 % | KRW 11.860,00 | KRW 12.990,00 | KRW 11.730,00 | 71,46K |
| 2026-06-26 | KRW 11.950,00 | -3,47 % | KRW 12.300,00 | KRW 12.390,00 | KRW 11.420,00 | 78,64K |
| 2026-06-25 | KRW 12.380,00 | -1,98 % | KRW 12.630,00 | KRW 12.630,00 | KRW 12.150,00 | 24,14K |
| 2026-06-24 | KRW 12.630,00 | -0,86 % | KRW 12.680,00 | KRW 12.680,00 | KRW 11.910,00 | 41,29K |
| 2026-06-23 | KRW 12.740,00 | -4,93 % | KRW 13.270,00 | KRW 13.320,00 | KRW 12.410,00 | 33,13K |
| 2026-06-22 | KRW 13.400,00 | -1,83 % | KRW 13.710,00 | KRW 13.710,00 | KRW 13.050,00 | 24,55K |
| 2026-06-19 | KRW 13.650,00 | +0,52 % | KRW 13.410,00 | KRW 13.650,00 | KRW 12.935,00 | 49,55K |
| 2026-06-18 | KRW 13.580,00 | -0,88 % | KRW 13.750,00 | KRW 13.750,00 | KRW 13.320,00 | 14,99K |
| 2026-06-17 | KRW 13.700,00 | +1,78 % | KRW 13.490,00 | KRW 13.700,00 | KRW 13.300,00 | 11,09K |
| 2026-06-16 | KRW 13.460,00 | +0,22 % | KRW 13.460,00 | KRW 13.770,00 | KRW 13.420,00 | 11,12K |
| 2026-06-15 | KRW 13.430,00 | +0,37 % | KRW 13.440,00 | KRW 13.690,00 | KRW 13.330,00 | 18,02K |
| 2026-06-12 | KRW 13.380,00 | +0,22 % | KRW 13.310,00 | KRW 13.640,00 | KRW 13.300,00 | 16,94K |
| 2026-06-11 | KRW 13.350,00 | +0,53 % | KRW 13.200,00 | KRW 13.350,00 | KRW 12.900,00 | 14,19K |
| 2026-06-10 | KRW 13.280,00 | +0,45 % | KRW 13.120,00 | KRW 13.370,00 | KRW 12.940,00 | 17,85K |
| 2026-06-09 | KRW 13.220,00 | +1,23 % | KRW 13.490,00 | KRW 13.510,00 | KRW 12.870,00 | 42,67K |
| 2026-06-08 | KRW 13.060,00 | -5,29 % | KRW 12.960,00 | KRW 13.100,00 | KRW 12.500,00 | 27,36K |
| 2026-06-05 | KRW 13.790,00 | -1,43 % | KRW 13.990,00 | KRW 14.000,00 | KRW 13.390,00 | 20,88K |
| 2026-06-04 | KRW 13.990,00 | -0,78 % | KRW 13.510,00 | KRW 14.100,00 | KRW 13.510,00 | 16,39K |
| 2026-06-02 | KRW 14.100,00 | -0,49 % | KRW 13.900,00 | KRW 14.150,00 | KRW 13.340,00 | 26,35K |
| 2026-06-01 | KRW 14.170,00 | -4,77 % | KRW 14.860,00 | KRW 14.880,00 | KRW 13.950,00 | 53,73K |
| 2026-05-29 | KRW 14.880,00 | -3,94 % | KRW 15.370,00 | KRW 15.490,00 | KRW 14.670,00 | 37,79K |
| 2026-05-28 | KRW 15.490,00 | -1,09 % | KRW 15.660,00 | KRW 15.700,00 | KRW 14.940,00 | 37,44K |
| 2026-05-27 | KRW 15.660,00 | -2,13 % | KRW 16.000,00 | KRW 16.130,00 | KRW 15.550,00 | 22,10K |
| 2026-05-26 | KRW 16.000,00 | -2,02 % | KRW 16.350,00 | KRW 16.420,00 | KRW 15.990,00 | 24,28K |
| 2026-05-22 | KRW 16.330,00 | +4,75 % | KRW 15.590,00 | KRW 16.350,00 | KRW 15.560,00 | 38,67K |