DAE DONG STEEL Co., Ltd. 048470
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 2.780,00-30,00 (-1,07 %)
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 2.780,00 | -1,07 % | KRW 2.790,00 | KRW 2.810,00 | KRW 2.755,00 | 23,37K |
| 2026-10-01 | KRW 2.810,00 | -2,60 % | KRW 3.015,00 | KRW 3.315,00 | KRW 2.810,00 | 332,67K |
| 2026-09-30 | KRW 2.885,00 | +5,10 % | KRW 2.980,00 | KRW 2.980,00 | KRW 2.810,00 | 130,16K |
| 2026-09-29 | KRW 2.745,00 | -3,68 % | KRW 2.830,00 | KRW 2.850,00 | KRW 2.735,00 | 13,03K |
| 2026-09-28 | KRW 2.850,00 | 0,00 % | KRW 2.850,00 | KRW 2.870,00 | KRW 2.785,00 | 4,93K |
| 2026-09-23 | KRW 2.850,00 | +4,20 % | KRW 2.920,00 | KRW 2.945,00 | KRW 2.730,00 | 11,82K |
| 2026-09-22 | KRW 2.735,00 | -0,73 % | KRW 2.790,00 | KRW 2.865,00 | KRW 2.725,00 | 12,37K |
| 2026-09-21 | KRW 2.755,00 | +0,92 % | KRW 2.755,00 | KRW 2.765,00 | KRW 2.725,00 | 10,00K |
| 2026-09-18 | KRW 2.730,00 | -1,62 % | KRW 2.850,00 | KRW 2.860,00 | KRW 2.700,00 | 18,39K |
| 2026-09-17 | KRW 2.775,00 | -1,07 % | KRW 2.880,00 | KRW 2.880,00 | KRW 2.760,00 | 13,51K |
| 2026-09-16 | KRW 2.805,00 | -0,18 % | KRW 2.810,00 | KRW 2.845,00 | KRW 2.780,00 | 23,71K |
| 2026-09-15 | KRW 2.810,00 | -2,26 % | KRW 2.875,00 | KRW 2.875,00 | KRW 2.810,00 | 11,57K |
| 2026-09-14 | KRW 2.875,00 | -0,35 % | KRW 2.855,00 | KRW 2.875,00 | KRW 2.805,00 | 17,89K |
| 2026-09-11 | KRW 2.885,00 | -0,35 % | KRW 2.895,00 | KRW 2.920,00 | KRW 2.860,00 | 12,04K |
| 2026-09-10 | KRW 2.895,00 | 0,00 % | KRW 2.895,00 | KRW 2.945,00 | KRW 2.830,00 | 19,06K |
| 2026-09-09 | KRW 2.895,00 | +1,58 % | KRW 2.835,00 | KRW 2.925,00 | KRW 2.800,00 | 24,82K |
| 2026-09-08 | KRW 2.850,00 | +1,60 % | KRW 2.805,00 | KRW 2.885,00 | KRW 2.785,00 | 17,91K |
| 2026-09-07 | KRW 2.805,00 | +0,54 % | KRW 2.815,00 | KRW 2.850,00 | KRW 2.770,00 | 17,70K |
| 2026-09-04 | KRW 2.790,00 | -1,24 % | KRW 2.835,00 | KRW 2.910,00 | KRW 2.765,00 | 22,28K |
| 2026-09-03 | KRW 2.825,00 | -1,91 % | KRW 3.025,00 | KRW 3.080,00 | KRW 2.735,00 | 184,68K |
| 2026-09-02 | KRW 2.880,00 | -0,17 % | KRW 2.885,00 | KRW 2.885,00 | KRW 2.735,00 | 13,99K |
| 2026-09-01 | KRW 2.885,00 | +4,72 % | KRW 2.770,00 | KRW 2.885,00 | KRW 2.690,00 | 23,84K |
| 2026-08-31 | KRW 2.755,00 | +0,18 % | KRW 2.785,00 | KRW 2.820,00 | KRW 2.665,00 | 10,77K |
| 2026-08-28 | KRW 2.750,00 | 0,00 % | KRW 2.790,00 | KRW 2.825,00 | KRW 2.695,00 | 15,55K |
| 2026-08-27 | KRW 2.750,00 | -0,90 % | KRW 2.770,00 | KRW 2.790,00 | KRW 2.730,00 | 13,93K |
| 2026-08-26 | KRW 2.775,00 | -0,18 % | KRW 2.780,00 | KRW 2.800,00 | KRW 2.715,00 | 10,28K |
| 2026-08-25 | KRW 2.780,00 | +1,83 % | KRW 2.730,00 | KRW 2.780,00 | KRW 2.650,00 | 4,96K |
| 2026-08-24 | KRW 2.730,00 | +1,11 % | KRW 2.680,00 | KRW 2.770,00 | KRW 2.680,00 | 8,94K |
| 2026-08-21 | KRW 2.700,00 | -4,26 % | KRW 2.835,00 | KRW 2.880,00 | KRW 2.700,00 | 16,11K |
| 2026-08-20 | KRW 2.820,00 | -1,57 % | KRW 2.865,00 | KRW 2.910,00 | KRW 2.750,00 | 21,21K |
| 2026-08-19 | KRW 2.865,00 | +0,70 % | KRW 2.800,00 | KRW 2.950,00 | KRW 2.710,00 | 44,22K |
| 2026-08-18 | KRW 2.845,00 | +4,02 % | KRW 2.740,00 | KRW 2.915,00 | KRW 2.740,00 | 80,18K |
| 2026-08-14 | KRW 2.735,00 | +0,92 % | KRW 2.745,00 | KRW 2.785,00 | KRW 2.710,00 | 31,39K |
| 2026-08-13 | KRW 2.710,00 | -1,09 % | KRW 2.780,00 | KRW 2.870,00 | KRW 2.700,00 | 77,82K |
| 2026-08-12 | KRW 2.740,00 | +1,11 % | KRW 2.710,00 | KRW 2.780,00 | KRW 2.675,00 | 36,95K |
| 2026-08-11 | KRW 2.710,00 | +0,56 % | KRW 2.695,00 | KRW 2.750,00 | KRW 2.675,00 | 44,08K |
| 2026-08-10 | KRW 2.695,00 | +3,06 % | KRW 2.615,00 | KRW 3.090,00 | KRW 2.590,00 | 364,69K |
| 2026-08-07 | KRW 2.615,00 | +0,58 % | KRW 2.640,00 | KRW 2.755,00 | KRW 2.600,00 | 56,51K |
| 2026-08-06 | KRW 2.600,00 | +0,78 % | KRW 2.560,00 | KRW 2.620,00 | KRW 2.560,00 | 13,20K |
| 2026-08-05 | KRW 2.580,00 | +3,20 % | KRW 2.500,00 | KRW 2.605,00 | KRW 2.500,00 | 19,96K |
| 2026-08-04 | KRW 2.500,00 | +5,04 % | KRW 2.355,00 | KRW 2.505,00 | KRW 2.355,00 | 14,86K |
| 2026-08-03 | KRW 2.380,00 | +0,42 % | KRW 2.345,00 | KRW 2.440,00 | KRW 2.345,00 | 23,71K |
| 2026-07-31 | KRW 2.370,00 | +2,60 % | KRW 2.310,00 | KRW 2.380,00 | KRW 2.300,00 | 26,01K |
| 2026-07-30 | KRW 2.310,00 | 0,00 % | KRW 2.315,00 | KRW 2.435,00 | KRW 2.275,00 | 46,56K |
| 2026-07-29 | KRW 2.310,00 | -4,74 % | KRW 2.440,00 | KRW 2.540,00 | KRW 2.280,00 | 33,21K |
| 2026-07-28 | KRW 2.425,00 | -4,72 % | KRW 2.695,00 | KRW 2.695,00 | KRW 2.425,00 | 21,76K |
| 2026-07-27 | KRW 2.545,00 | +1,80 % | KRW 2.500,00 | KRW 2.590,00 | KRW 2.460,00 | 19,58K |
| 2026-07-24 | KRW 2.500,00 | -3,85 % | KRW 2.590,00 | KRW 2.610,00 | KRW 2.485,00 | 49,26K |
| 2026-07-23 | KRW 2.600,00 | +0,97 % | KRW 2.575,00 | KRW 2.615,00 | KRW 2.535,00 | 22,52K |
| 2026-07-22 | KRW 2.575,00 | +2,39 % | KRW 2.520,00 | KRW 2.600,00 | KRW 2.515,00 | 15,24K |
| 2026-07-21 | KRW 2.515,00 | 0,00 % | KRW 2.490,00 | KRW 2.555,00 | KRW 2.480,00 | 11,94K |
| 2026-07-20 | KRW 2.515,00 | -2,90 % | KRW 2.530,00 | KRW 2.575,00 | KRW 2.495,00 | 14,21K |
| 2026-07-16 | KRW 2.590,00 | -2,08 % | KRW 2.645,00 | KRW 2.680,00 | KRW 2.555,00 | 21,41K |
| 2026-07-15 | KRW 2.645,00 | +5,17 % | KRW 2.500,00 | KRW 2.680,00 | KRW 2.500,00 | 36,55K |
| 2026-07-14 | KRW 2.515,00 | +1,21 % | KRW 2.435,00 | KRW 2.585,00 | KRW 2.410,00 | 40,02K |
| 2026-07-13 | KRW 2.485,00 | -5,69 % | KRW 2.565,00 | KRW 2.720,00 | KRW 2.485,00 | 31,21K |
| 2026-07-10 | KRW 2.635,00 | +4,77 % | KRW 2.510,00 | KRW 2.640,00 | KRW 2.470,00 | 29,13K |
| 2026-07-09 | KRW 2.515,00 | +0,60 % | KRW 2.455,00 | KRW 2.550,00 | KRW 2.435,00 | 17,03K |
| 2026-07-08 | KRW 2.500,00 | -3,47 % | KRW 2.570,00 | KRW 2.650,00 | KRW 2.500,00 | 26,95K |
| 2026-07-07 | KRW 2.590,00 | -0,96 % | KRW 2.615,00 | KRW 2.650,00 | KRW 2.520,00 | 17,56K |
| 2026-07-06 | KRW 2.615,00 | +3,98 % | KRW 2.515,00 | KRW 2.665,00 | KRW 2.515,00 | 32,13K |
| 2026-07-03 | KRW 2.515,00 | -0,40 % | KRW 2.505,00 | KRW 2.585,00 | KRW 2.450,00 | 23,40K |
| 2026-07-02 | KRW 2.525,00 | -0,20 % | KRW 2.530,00 | KRW 2.625,00 | KRW 2.445,00 | 34,65K |
| 2026-07-01 | KRW 2.530,00 | +0,40 % | KRW 2.520,00 | KRW 2.670,00 | KRW 2.480,00 | 46,28K |
| 2026-06-30 | KRW 2.520,00 | -3,08 % | KRW 2.595,00 | KRW 2.660,00 | KRW 2.505,00 | 17,20K |
| 2026-06-29 | KRW 2.600,00 | +7,66 % | KRW 2.405,00 | KRW 2.670,00 | KRW 2.405,00 | 47,15K |
| 2026-06-26 | KRW 2.415,00 | -7,47 % | KRW 2.600,00 | KRW 2.600,00 | KRW 2.400,00 | 80,25K |
| 2026-06-25 | KRW 2.610,00 | -3,33 % | KRW 2.680,00 | KRW 2.740,00 | KRW 2.610,00 | 39,96K |
| 2026-06-24 | KRW 2.700,00 | +1,12 % | KRW 2.670,00 | KRW 2.745,00 | KRW 2.620,00 | 47,07K |
| 2026-06-23 | KRW 2.670,00 | -5,15 % | KRW 2.815,00 | KRW 2.960,00 | KRW 2.650,00 | 143,96K |
| 2026-06-22 | KRW 2.815,00 | +0,18 % | KRW 2.810,00 | KRW 2.975,00 | KRW 2.780,00 | 55,81K |
| 2026-06-19 | KRW 2.810,00 | -5,23 % | KRW 2.965,00 | KRW 2.980,00 | KRW 2.775,00 | 61,37K |
| 2026-06-18 | KRW 2.965,00 | -3,26 % | KRW 3.135,00 | KRW 3.135,00 | KRW 2.960,00 | 70,33K |
| 2026-06-17 | KRW 3.065,00 | +2,17 % | KRW 3.050,00 | KRW 3.600,00 | KRW 3.050,00 | 903,94K |
| 2026-06-16 | KRW 3.000,00 | -1,64 % | KRW 3.090,00 | KRW 3.210,00 | KRW 2.965,00 | 28,90K |
| 2026-06-15 | KRW 3.050,00 | -0,33 % | KRW 3.065,00 | KRW 3.145,00 | KRW 3.040,00 | 28,77K |
| 2026-06-12 | KRW 3.060,00 | +3,90 % | KRW 2.945,00 | KRW 3.080,00 | KRW 2.945,00 | 43,66K |
| 2026-06-11 | KRW 2.945,00 | +1,73 % | KRW 2.830,00 | KRW 2.990,00 | KRW 2.830,00 | 26,69K |
| 2026-06-10 | KRW 2.895,00 | 0,00 % | KRW 2.910,00 | KRW 3.000,00 | KRW 2.840,00 | 51,16K |
| 2026-06-09 | KRW 2.895,00 | +4,51 % | KRW 2.735,00 | KRW 2.975,00 | KRW 2.735,00 | 31,44K |
| 2026-06-08 | KRW 2.770,00 | -4,81 % | KRW 2.755,00 | KRW 2.910,00 | KRW 2.750,00 | 48,47K |
| 2026-06-05 | KRW 2.910,00 | +0,17 % | KRW 2.910,00 | KRW 2.915,00 | KRW 2.780,00 | 49,18K |
| 2026-06-04 | KRW 2.905,00 | +3,38 % | KRW 2.765,00 | KRW 2.985,00 | KRW 2.765,00 | 29,77K |
| 2026-06-02 | KRW 2.810,00 | -1,23 % | KRW 2.840,00 | KRW 2.840,00 | KRW 2.730,00 | 58,49K |
| 2026-06-01 | KRW 2.845,00 | -3,89 % | KRW 2.960,00 | KRW 3.250,00 | KRW 2.795,00 | 142,47K |
| 2026-05-29 | KRW 2.960,00 | -3,74 % | KRW 3.105,00 | KRW 3.105,00 | KRW 2.945,00 | 44,79K |
| 2026-05-28 | KRW 3.075,00 | 0,00 % | KRW 3.075,00 | KRW 3.115,00 | KRW 2.840,00 | 48,73K |
| 2026-05-27 | KRW 3.075,00 | -3,45 % | KRW 3.185,00 | KRW 3.185,00 | KRW 3.050,00 | 58,15K |
| 2026-05-26 | KRW 3.185,00 | 0,00 % | KRW 3.190,00 | KRW 3.380,00 | KRW 3.175,00 | 29,96K |
| 2026-05-22 | KRW 3.185,00 | +1,76 % | KRW 3.135,00 | KRW 3.250,00 | KRW 3.135,00 | 23,69K |