Fine DNC Co., Ltd. 049120
KRX · Südkorea · Produzierendes Gewerbe
KRW 2.815,00-40,00 (-1,40 %)
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 2.815,00 | -1,40 % | KRW 2.835,00 | KRW 2.905,00 | KRW 2.775,00 | 6,39K |
| 2026-10-01 | KRW 2.855,00 | +0,88 % | KRW 2.810,00 | KRW 2.925,00 | KRW 2.780,00 | 7,59K |
| 2026-09-30 | KRW 2.830,00 | +1,98 % | KRW 3.100,00 | KRW 3.100,00 | KRW 2.785,00 | 13,03K |
| 2026-09-29 | KRW 2.775,00 | -0,72 % | KRW 3.080,00 | KRW 3.080,00 | KRW 2.745,00 | 4,48K |
| 2026-09-28 | KRW 2.795,00 | -1,24 % | KRW 2.795,00 | KRW 2.910,00 | KRW 2.785,00 | 3,28K |
| 2026-09-23 | KRW 2.830,00 | -1,22 % | KRW 2.820,00 | KRW 2.970,00 | KRW 2.715,00 | 3,95K |
| 2026-09-22 | KRW 2.865,00 | +3,62 % | KRW 2.785,00 | KRW 2.995,00 | KRW 2.785,00 | 12,99K |
| 2026-09-21 | KRW 2.765,00 | -4,33 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.700,00 | 18,82K |
| 2026-09-18 | KRW 2.890,00 | +0,70 % | KRW 2.870,00 | KRW 2.990,00 | KRW 2.800,00 | 8,41K |
| 2026-09-17 | KRW 2.870,00 | -2,71 % | KRW 2.930,00 | KRW 2.985,00 | KRW 2.870,00 | 2,53K |
| 2026-09-16 | KRW 2.950,00 | +1,03 % | KRW 2.905,00 | KRW 3.000,00 | KRW 2.765,00 | 6,84K |
| 2026-09-15 | KRW 2.920,00 | -5,50 % | KRW 3.055,00 | KRW 3.195,00 | KRW 2.905,00 | 7,04K |
| 2026-09-14 | KRW 3.090,00 | +3,00 % | KRW 3.105,00 | KRW 3.105,00 | KRW 2.960,00 | 3,40K |
| 2026-09-11 | KRW 3.000,00 | -1,48 % | KRW 2.920,00 | KRW 3.095,00 | KRW 2.915,00 | 1,59K |
| 2026-09-10 | KRW 3.045,00 | -0,33 % | KRW 3.035,00 | KRW 3.070,00 | KRW 3.005,00 | 4,41K |
| 2026-09-09 | KRW 3.055,00 | 0,00 % | KRW 3.030,00 | KRW 3.145,00 | KRW 2.900,00 | 17,02K |
| 2026-09-08 | KRW 3.055,00 | -5,12 % | KRW 3.220,00 | KRW 3.220,00 | KRW 3.015,00 | 8,05K |
| 2026-09-07 | KRW 3.220,00 | +4,55 % | KRW 3.080,00 | KRW 3.445,00 | KRW 3.000,00 | 53,74K |
| 2026-09-04 | KRW 3.080,00 | -2,69 % | KRW 3.390,00 | KRW 3.390,00 | KRW 3.020,00 | 9,81K |
| 2026-09-03 | KRW 3.165,00 | +5,68 % | KRW 3.010,00 | KRW 3.295,00 | KRW 3.005,00 | 10,87K |
| 2026-09-02 | KRW 2.995,00 | -7,13 % | KRW 3.225,00 | KRW 3.225,00 | KRW 2.970,00 | 15,01K |
| 2026-09-01 | KRW 3.225,00 | -2,27 % | KRW 3.345,00 | KRW 3.445,00 | KRW 3.140,00 | 14,13K |
| 2026-08-31 | KRW 3.300,00 | +5,60 % | KRW 3.080,00 | KRW 3.350,00 | KRW 3.070,00 | 24,77K |
| 2026-08-28 | KRW 3.125,00 | -0,95 % | KRW 3.190,00 | KRW 3.395,00 | KRW 3.005,00 | 67,20K |
| 2026-08-27 | KRW 3.155,00 | +9,93 % | KRW 3.720,00 | KRW 3.720,00 | KRW 3.085,00 | 250,41K |
| 2026-08-26 | KRW 2.870,00 | +6,49 % | KRW 2.795,00 | KRW 2.915,00 | KRW 2.680,00 | 30,35K |
| 2026-08-25 | KRW 2.695,00 | +3,65 % | KRW 2.575,00 | KRW 2.695,00 | KRW 2.500,00 | 11,33K |
| 2026-08-24 | KRW 2.600,00 | -3,70 % | KRW 2.715,00 | KRW 2.720,00 | KRW 2.455,00 | 18,38K |
| 2026-08-21 | KRW 2.700,00 | +1,89 % | KRW 2.525,00 | KRW 2.770,00 | KRW 2.525,00 | 26,74K |
| 2026-08-20 | KRW 2.650,00 | +3,92 % | KRW 2.550,00 | KRW 2.750,00 | KRW 2.510,00 | 42,78K |
| 2026-08-19 | KRW 2.550,00 | +1,59 % | KRW 2.510,00 | KRW 2.820,00 | KRW 2.455,00 | 142,10K |
| 2026-08-18 | KRW 2.510,00 | +9,61 % | KRW 2.290,00 | KRW 2.975,00 | KRW 2.290,00 | 631,35K |
| 2026-08-14 | KRW 2.290,00 | +5,29 % | KRW 2.175,00 | KRW 2.290,00 | KRW 2.150,00 | 5,75K |
| 2026-08-13 | KRW 2.175,00 | +2,35 % | KRW 2.175,00 | KRW 2.250,00 | KRW 2.050,00 | 16,84K |
| 2026-08-12 | KRW 2.125,00 | -9,77 % | KRW 2.355,00 | KRW 2.390,00 | KRW 2.125,00 | 19,29K |
| 2026-08-11 | KRW 2.355,00 | +5,84 % | KRW 2.225,00 | KRW 2.360,00 | KRW 2.225,00 | 18,42K |
| 2026-08-10 | KRW 2.225,00 | +5,70 % | KRW 2.110,00 | KRW 2.290,00 | KRW 2.110,00 | 23,50K |
| 2026-08-07 | KRW 2.105,00 | -0,24 % | KRW 2.110,00 | KRW 2.160,00 | KRW 2.025,00 | 25,74K |
| 2026-08-06 | KRW 2.110,00 | -0,24 % | KRW 2.115,00 | KRW 2.115,00 | KRW 2.040,00 | 12,02K |
| 2026-08-05 | KRW 2.115,00 | +4,44 % | KRW 2.200,00 | KRW 2.200,00 | KRW 2.005,00 | 11,22K |
| 2026-08-04 | KRW 2.025,00 | +5,74 % | KRW 1.930,00 | KRW 2.100,00 | KRW 1.929,00 | 19,28K |
| 2026-08-03 | KRW 1.915,00 | +0,10 % | KRW 1.940,00 | KRW 1.940,00 | KRW 1.913,00 | 1,65K |
| 2026-07-31 | KRW 1.913,00 | +3,52 % | KRW 1.866,00 | KRW 2.045,00 | KRW 1.866,00 | 2,28K |
| 2026-07-30 | KRW 1.848,00 | +1,26 % | KRW 1.888,00 | KRW 1.888,00 | KRW 1.810,00 | 6,54K |
| 2026-07-29 | KRW 1.825,00 | -3,54 % | KRW 1.892,00 | KRW 1.970,00 | KRW 1.810,00 | 26,77K |
| 2026-07-28 | KRW 1.892,00 | -2,57 % | KRW 1.943,00 | KRW 1.943,00 | KRW 1.851,00 | 18,77K |
| 2026-07-27 | KRW 1.942,00 | +0,88 % | KRW 1.958,00 | KRW 1.958,00 | KRW 1.895,00 | 4,66K |
| 2026-07-24 | KRW 1.925,00 | -0,67 % | KRW 1.910,00 | KRW 1.977,00 | KRW 1.891,00 | 7,58K |
| 2026-07-23 | KRW 1.938,00 | +0,99 % | KRW 1.954,00 | KRW 1.954,00 | KRW 1.895,00 | 1,71K |
| 2026-07-22 | KRW 1.919,00 | +0,79 % | KRW 1.910,00 | KRW 1.930,00 | KRW 1.900,00 | 7,46K |
| 2026-07-21 | KRW 1.904,00 | -4,56 % | KRW 1.979,00 | KRW 1.994,00 | KRW 1.897,00 | 13,42K |
| 2026-07-20 | KRW 1.995,00 | +1,84 % | KRW 1.960,00 | KRW 2.390,00 | KRW 1.875,00 | 36,25K |
| 2026-07-16 | KRW 1.959,00 | +1,50 % | KRW 2.000,00 | KRW 2.050,00 | KRW 1.900,00 | 26,66K |
| 2026-07-15 | KRW 1.930,00 | +2,50 % | KRW 1.875,00 | KRW 1.994,00 | KRW 1.875,00 | 7,37K |
| 2026-07-14 | KRW 1.883,00 | -1,31 % | KRW 1.908,00 | KRW 1.944,00 | KRW 1.813,00 | 53,32K |
| 2026-07-13 | KRW 1.908,00 | -2,70 % | KRW 1.943,00 | KRW 1.957,00 | KRW 1.900,00 | 12,43K |
| 2026-07-10 | KRW 1.961,00 | +1,40 % | KRW 1.930,00 | KRW 1.999,00 | KRW 1.915,00 | 30,40K |
| 2026-07-09 | KRW 1.934,00 | +0,05 % | KRW 1.940,00 | KRW 1.977,00 | KRW 1.900,00 | 56,05K |
| 2026-07-08 | KRW 1.933,00 | -2,77 % | KRW 1.974,00 | KRW 1.974,00 | KRW 1.932,00 | 20,77K |
| 2026-07-07 | KRW 1.988,00 | -1,58 % | KRW 2.005,00 | KRW 2.025,00 | KRW 1.954,00 | 21,25K |
| 2026-07-06 | KRW 2.020,00 | -3,81 % | KRW 2.100,00 | KRW 2.125,00 | KRW 2.005,00 | 33,63K |
| 2026-07-03 | KRW 2.100,00 | +6,60 % | KRW 2.025,00 | KRW 2.560,00 | KRW 2.025,00 | 191,41K |
| 2026-07-02 | KRW 1.970,00 | -5,29 % | KRW 2.065,00 | KRW 2.125,00 | KRW 1.970,00 | 17,26K |
| 2026-07-01 | KRW 2.080,00 | +5,58 % | KRW 1.960,00 | KRW 2.140,00 | KRW 1.927,00 | 11,19K |
| 2026-06-30 | KRW 1.970,00 | +1,29 % | KRW 1.956,00 | KRW 1.986,00 | KRW 1.919,00 | 6,94K |
| 2026-06-29 | KRW 1.945,00 | -0,66 % | KRW 1.958,00 | KRW 2.005,00 | KRW 1.921,00 | 10,04K |
| 2026-06-26 | KRW 1.958,00 | -8,08 % | KRW 2.115,00 | KRW 2.115,00 | KRW 1.953,00 | 40,34K |
| 2026-06-25 | KRW 2.130,00 | -2,52 % | KRW 2.175,00 | KRW 2.205,00 | KRW 2.020,00 | 39,16K |
| 2026-06-24 | KRW 2.185,00 | -0,23 % | KRW 2.190,00 | KRW 2.280,00 | KRW 2.070,00 | 49,90K |
| 2026-06-23 | KRW 2.190,00 | -2,88 % | KRW 2.230,00 | KRW 2.395,00 | KRW 2.190,00 | 93,09K |
| 2026-06-22 | KRW 2.255,00 | -8,52 % | KRW 2.440,00 | KRW 2.570,00 | KRW 2.250,00 | 42,56K |
| 2026-06-19 | KRW 2.465,00 | -1,99 % | KRW 2.515,00 | KRW 2.745,00 | KRW 2.405,00 | 99,13K |
| 2026-06-18 | KRW 2.515,00 | -10,66 % | KRW 2.815,00 | KRW 2.845,00 | KRW 2.485,00 | 121,55K |
| 2026-06-17 | KRW 2.815,00 | -6,79 % | KRW 3.500,00 | KRW 3.755,00 | KRW 2.730,00 | 973,23K |
| 2026-06-16 | KRW 3.020,00 | +29,89 % | KRW 3.020,00 | KRW 3.020,00 | KRW 3.020,00 | 100,43K |
| 2026-06-15 | KRW 2.325,00 | 0,00 % | KRW 2.310,00 | KRW 2.470,00 | KRW 2.260,00 | 35,31K |
| 2026-06-12 | KRW 2.325,00 | -2,31 % | KRW 2.435,00 | KRW 2.435,00 | KRW 2.235,00 | 44,13K |
| 2026-06-11 | KRW 2.380,00 | +3,48 % | KRW 2.325,00 | KRW 2.820,00 | KRW 2.230,00 | 245,55K |
| 2026-06-10 | KRW 2.300,00 | +15,00 % | KRW 2.000,00 | KRW 2.595,00 | KRW 2.000,00 | 182 |
| 2026-06-09 | KRW 2.000,00 | -5,21 % | KRW 2.110,00 | KRW 2.150,00 | KRW 1.900,00 | 162,67K |
| 2026-06-08 | KRW 2.110,00 | +12,23 % | KRW 1.880,00 | KRW 2.440,00 | KRW 1.829,00 | 1,14M |
| 2026-06-05 | KRW 1.880,00 | +3,13 % | KRW 1.899,00 | KRW 1.927,00 | KRW 1.759,00 | 34,04K |
| 2026-06-04 | KRW 1.823,00 | +4,23 % | KRW 1.749,00 | KRW 1.887,00 | KRW 1.701,00 | 22,34K |
| 2026-06-02 | KRW 1.749,00 | -3,95 % | KRW 1.779,00 | KRW 1.812,00 | KRW 1.620,00 | 52,35K |
| 2026-06-01 | KRW 1.821,00 | -9,63 % | KRW 2.040,00 | KRW 2.040,00 | KRW 1.807,00 | 63,94K |
| 2026-05-29 | KRW 2.015,00 | -8,41 % | KRW 2.210,00 | KRW 2.335,00 | KRW 2.005,00 | 68,46K |
| 2026-05-28 | KRW 2.200,00 | 0,00 % | KRW 2.185,00 | KRW 2.265,00 | KRW 2.090,00 | 21,11K |
| 2026-05-27 | KRW 2.200,00 | -2,22 % | KRW 2.255,00 | KRW 2.290,00 | KRW 2.065,00 | 37,76K |
| 2026-05-26 | KRW 2.250,00 | -2,39 % | KRW 2.305,00 | KRW 2.310,00 | KRW 2.215,00 | 51,18K |
| 2026-05-22 | KRW 2.305,00 | -2,33 % | KRW 2.335,00 | KRW 2.355,00 | KRW 2.255,00 | 48,82K |