Dongyang S.TEC Co., Ltd. 060380
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 1.326,00+21,00 (+1,61 %)
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 1.305,00 | 0,00 % | KRW 1.305,00 | KRW 1.330,00 | KRW 1.292,00 | 6,75K |
| 2026-10-01 | KRW 1.305,00 | +1,79 % | KRW 1.283,00 | KRW 1.319,00 | KRW 1.283,00 | 12,87K |
| 2026-09-30 | KRW 1.282,00 | +0,16 % | KRW 1.275,00 | KRW 1.332,00 | KRW 1.272,00 | 27,75K |
| 2026-09-29 | KRW 1.280,00 | +0,39 % | KRW 1.293,00 | KRW 1.293,00 | KRW 1.279,00 | 6,53K |
| 2026-09-28 | KRW 1.275,00 | +0,55 % | KRW 1.296,00 | KRW 1.296,00 | KRW 1.275,00 | 3,24K |
| 2026-09-23 | KRW 1.268,00 | -1,32 % | KRW 1.285,00 | KRW 1.305,00 | KRW 1.268,00 | 7,87K |
| 2026-09-22 | KRW 1.285,00 | -0,77 % | KRW 1.308,00 | KRW 1.328,00 | KRW 1.261,00 | 6,16K |
| 2026-09-21 | KRW 1.295,00 | +1,97 % | KRW 1.270,00 | KRW 1.305,00 | KRW 1.270,00 | 25,72K |
| 2026-09-18 | KRW 1.270,00 | -2,53 % | KRW 1.325,00 | KRW 1.325,00 | KRW 1.261,00 | 16,85K |
| 2026-09-17 | KRW 1.303,00 | +1,01 % | KRW 1.312,00 | KRW 1.314,00 | KRW 1.290,00 | 3,46K |
| 2026-09-16 | KRW 1.290,00 | +0,39 % | KRW 1.339,00 | KRW 1.339,00 | KRW 1.271,00 | 6,71K |
| 2026-09-15 | KRW 1.285,00 | +2,23 % | KRW 1.257,00 | KRW 1.292,00 | KRW 1.241,00 | 9,45K |
| 2026-09-14 | KRW 1.257,00 | -0,63 % | KRW 1.265,00 | KRW 1.289,00 | KRW 1.257,00 | 11,04K |
| 2026-09-11 | KRW 1.265,00 | -1,40 % | KRW 1.300,00 | KRW 1.300,00 | KRW 1.251,00 | 8,14K |
| 2026-09-10 | KRW 1.283,00 | +0,94 % | KRW 1.285,00 | KRW 1.319,00 | KRW 1.271,00 | 15,54K |
| 2026-09-09 | KRW 1.271,00 | -0,86 % | KRW 1.298,00 | KRW 1.298,00 | KRW 1.252,00 | 14,50K |
| 2026-09-08 | KRW 1.282,00 | 0,00 % | KRW 1.312,00 | KRW 1.317,00 | KRW 1.272,00 | 7,36K |
| 2026-09-07 | KRW 1.282,00 | +0,31 % | KRW 1.267,00 | KRW 1.299,00 | KRW 1.267,00 | 9,15K |
| 2026-09-04 | KRW 1.278,00 | -0,54 % | KRW 1.310,00 | KRW 1.310,00 | KRW 1.274,00 | 13,28K |
| 2026-09-03 | KRW 1.285,00 | +0,63 % | KRW 1.270,00 | KRW 1.321,00 | KRW 1.240,00 | 33,14K |
| 2026-09-02 | KRW 1.277,00 | -3,11 % | KRW 1.325,00 | KRW 1.325,00 | KRW 1.248,00 | 25,98K |
| 2026-09-01 | KRW 1.318,00 | +0,23 % | KRW 1.322,00 | KRW 1.339,00 | KRW 1.270,00 | 32,73K |
| 2026-08-31 | KRW 1.315,00 | +2,02 % | KRW 1.349,00 | KRW 1.349,00 | KRW 1.298,00 | 16,98K |
| 2026-08-28 | KRW 1.289,00 | -1,98 % | KRW 1.337,00 | KRW 1.337,00 | KRW 1.270,00 | 10,14K |
| 2026-08-27 | KRW 1.315,00 | +1,15 % | KRW 1.305,00 | KRW 1.320,00 | KRW 1.300,00 | 16,64K |
| 2026-08-26 | KRW 1.300,00 | +1,64 % | KRW 1.302,00 | KRW 1.310,00 | KRW 1.266,00 | 24,78K |
| 2026-08-25 | KRW 1.279,00 | -1,62 % | KRW 1.300,00 | KRW 1.329,00 | KRW 1.270,00 | 8,20K |
| 2026-08-24 | KRW 1.300,00 | -0,31 % | KRW 1.308,00 | KRW 1.321,00 | KRW 1.296,00 | 15,45K |
| 2026-08-21 | KRW 1.304,00 | +0,54 % | KRW 1.286,00 | KRW 1.312,00 | KRW 1.286,00 | 24,80K |
| 2026-08-20 | KRW 1.297,00 | +0,08 % | KRW 1.322,00 | KRW 1.322,00 | KRW 1.290,00 | 19,14K |
| 2026-08-19 | KRW 1.296,00 | -0,84 % | KRW 1.300,00 | KRW 1.307,00 | KRW 1.256,00 | 15,90K |
| 2026-08-18 | KRW 1.307,00 | +5,32 % | KRW 1.241,00 | KRW 1.350,00 | KRW 1.190,00 | 121,99K |
| 2026-08-14 | KRW 1.241,00 | +3,33 % | KRW 1.215,00 | KRW 1.241,00 | KRW 1.180,00 | 41,47K |
| 2026-08-13 | KRW 1.201,00 | -0,74 % | KRW 1.210,00 | KRW 1.211,00 | KRW 1.186,00 | 16,31K |
| 2026-08-12 | KRW 1.210,00 | -0,25 % | KRW 1.220,00 | KRW 1.224,00 | KRW 1.204,00 | 12,29K |
| 2026-08-11 | KRW 1.213,00 | +0,58 % | KRW 1.206,00 | KRW 1.213,00 | KRW 1.195,00 | 19,04K |
| 2026-08-10 | KRW 1.206,00 | +1,26 % | KRW 1.181,00 | KRW 1.250,00 | KRW 1.175,00 | 33,17K |
| 2026-08-07 | KRW 1.191,00 | +0,34 % | KRW 1.190,00 | KRW 1.192,00 | KRW 1.177,00 | 10,01K |
| 2026-08-06 | KRW 1.187,00 | 0,00 % | KRW 1.187,00 | KRW 1.189,00 | KRW 1.169,00 | 1,83K |
| 2026-08-05 | KRW 1.187,00 | +1,02 % | KRW 1.180,00 | KRW 1.190,00 | KRW 1.179,00 | 6,20K |
| 2026-08-04 | KRW 1.175,00 | +1,73 % | KRW 1.140,00 | KRW 1.175,00 | KRW 1.140,00 | 6,89K |
| 2026-08-03 | KRW 1.155,00 | -0,69 % | KRW 1.163,00 | KRW 1.163,00 | KRW 1.134,00 | 5,38K |
| 2026-07-31 | KRW 1.163,00 | +2,92 % | KRW 1.140,00 | KRW 1.183,00 | KRW 1.129,00 | 16,63K |
| 2026-07-30 | KRW 1.130,00 | -0,88 % | KRW 1.101,00 | KRW 1.150,00 | KRW 1.101,00 | 20,23K |
| 2026-07-29 | KRW 1.140,00 | -3,31 % | KRW 1.146,00 | KRW 1.187,00 | KRW 1.070,00 | 42,91K |
| 2026-07-28 | KRW 1.179,00 | -0,17 % | KRW 1.174,00 | KRW 1.184,00 | KRW 1.140,00 | 7,14K |
| 2026-07-27 | KRW 1.181,00 | -0,17 % | KRW 1.175,00 | KRW 1.188,00 | KRW 1.154,00 | 24,47K |
| 2026-07-24 | KRW 1.183,00 | -0,42 % | KRW 1.188,00 | KRW 1.190,00 | KRW 1.171,00 | 10,26K |
| 2026-07-23 | KRW 1.188,00 | +2,86 % | KRW 1.175,00 | KRW 1.189,00 | KRW 1.160,00 | 15,66K |
| 2026-07-22 | KRW 1.155,00 | +1,32 % | KRW 1.176,00 | KRW 1.176,00 | KRW 1.149,00 | 33,86K |
| 2026-07-21 | KRW 1.140,00 | -2,31 % | KRW 1.170,00 | KRW 1.206,00 | KRW 1.138,00 | 58,08K |
| 2026-07-20 | KRW 1.167,00 | -3,47 % | KRW 1.185,00 | KRW 1.213,00 | KRW 1.125,00 | 39,72K |
| 2026-07-16 | KRW 1.209,00 | +1,17 % | KRW 1.200,00 | KRW 1.210,00 | KRW 1.194,00 | 24,88K |
| 2026-07-15 | KRW 1.195,00 | +1,88 % | KRW 1.200,00 | KRW 1.220,00 | KRW 1.170,00 | 10,37K |
| 2026-07-14 | KRW 1.173,00 | -1,51 % | KRW 1.176,00 | KRW 1.192,00 | KRW 1.173,00 | 53,75K |
| 2026-07-13 | KRW 1.191,00 | -2,93 % | KRW 1.227,00 | KRW 1.235,00 | KRW 1.178,00 | 6,34K |
| 2026-07-10 | KRW 1.227,00 | +4,16 % | KRW 1.220,00 | KRW 1.228,00 | KRW 1.172,00 | 32,41K |
| 2026-07-09 | KRW 1.178,00 | -2,56 % | KRW 1.203,00 | KRW 1.209,00 | KRW 1.140,00 | 14,25K |
| 2026-07-08 | KRW 1.209,00 | -0,98 % | KRW 1.221,00 | KRW 1.221,00 | KRW 1.201,00 | 14,43K |
| 2026-07-07 | KRW 1.221,00 | +0,91 % | KRW 1.200,00 | KRW 1.251,00 | KRW 1.182,00 | 23,27K |
| 2026-07-06 | KRW 1.210,00 | +0,58 % | KRW 1.193,00 | KRW 1.215,00 | KRW 1.193,00 | 9,06K |
| 2026-07-03 | KRW 1.203,00 | +0,50 % | KRW 1.212,00 | KRW 1.212,00 | KRW 1.181,00 | 22,62K |
| 2026-07-02 | KRW 1.197,00 | -3,08 % | KRW 1.235,00 | KRW 1.244,00 | KRW 1.197,00 | 12,45K |
| 2026-07-01 | KRW 1.235,00 | -1,83 % | KRW 1.246,00 | KRW 1.277,00 | KRW 1.223,00 | 23,60K |
| 2026-06-30 | KRW 1.258,00 | +3,62 % | KRW 1.200,00 | KRW 1.303,00 | KRW 1.197,00 | 30,65K |
| 2026-06-29 | KRW 1.214,00 | -2,80 % | KRW 1.249,00 | KRW 1.299,00 | KRW 1.209,00 | 26,05K |
| 2026-06-26 | KRW 1.249,00 | +0,97 % | KRW 1.227,00 | KRW 1.275,00 | KRW 1.157,00 | 39,36K |
| 2026-06-25 | KRW 1.237,00 | -1,04 % | KRW 1.213,00 | KRW 1.275,00 | KRW 1.213,00 | 39,21K |
| 2026-06-24 | KRW 1.250,00 | +0,73 % | KRW 1.203,00 | KRW 1.280,00 | KRW 1.201,00 | 35,44K |
| 2026-06-23 | KRW 1.241,00 | -4,90 % | KRW 1.294,00 | KRW 1.315,00 | KRW 1.201,00 | 89,70K |
| 2026-06-22 | KRW 1.305,00 | +0,15 % | KRW 1.277,00 | KRW 1.335,00 | KRW 1.223,00 | 75,88K |
| 2026-06-19 | KRW 1.303,00 | +2,52 % | KRW 1.325,00 | KRW 1.355,00 | KRW 1.160,00 | 59,16K |
| 2026-06-18 | KRW 1.271,00 | +1,36 % | KRW 1.256,00 | KRW 1.320,00 | KRW 1.227,00 | 93,56K |
| 2026-06-17 | KRW 1.254,00 | 0,00 % | KRW 1.254,00 | KRW 1.330,00 | KRW 1.235,00 | 44,03K |
| 2026-06-16 | KRW 1.254,00 | +0,32 % | KRW 1.222,00 | KRW 1.255,00 | KRW 1.222,00 | 18,93K |
| 2026-06-15 | KRW 1.250,00 | +0,24 % | KRW 1.247,00 | KRW 1.285,00 | KRW 1.230,00 | 27,06K |
| 2026-06-12 | KRW 1.247,00 | +5,86 % | KRW 1.175,00 | KRW 1.278,00 | KRW 1.161,00 | 38,94K |
| 2026-06-11 | KRW 1.178,00 | +0,60 % | KRW 1.171,00 | KRW 1.218,00 | KRW 1.150,00 | 58,98K |
| 2026-06-10 | KRW 1.171,00 | +5,12 % | KRW 1.075,00 | KRW 1.200,00 | KRW 1.075,00 | 148 |
| 2026-06-09 | KRW 1.114,00 | +4,11 % | KRW 1.060,00 | KRW 1.134,00 | KRW 1.055,00 | 16,36K |
| 2026-06-08 | KRW 1.070,00 | -5,31 % | KRW 1.071,00 | KRW 1.135,00 | KRW 1.000,00 | 47,13K |
| 2026-06-05 | KRW 1.130,00 | -1,65 % | KRW 1.132,00 | KRW 1.192,00 | KRW 1.118,00 | 24,46K |
| 2026-06-04 | KRW 1.149,00 | -2,54 % | KRW 1.179,00 | KRW 1.207,00 | KRW 1.149,00 | 27,70K |
| 2026-06-02 | KRW 1.179,00 | +0,26 % | KRW 1.166,00 | KRW 1.182,00 | KRW 1.110,00 | 66,60K |
| 2026-06-01 | KRW 1.176,00 | -3,69 % | KRW 1.221,00 | KRW 1.221,00 | KRW 1.169,00 | 138,74K |
| 2026-05-29 | KRW 1.221,00 | -3,25 % | KRW 1.262,00 | KRW 1.272,00 | KRW 1.210,00 | 61,80K |
| 2026-05-28 | KRW 1.262,00 | -1,17 % | KRW 1.277,00 | KRW 1.370,00 | KRW 1.206,00 | 95,21K |
| 2026-05-27 | KRW 1.277,00 | -3,26 % | KRW 1.319,00 | KRW 1.319,00 | KRW 1.275,00 | 64,64K |
| 2026-05-26 | KRW 1.320,00 | -3,01 % | KRW 1.350,00 | KRW 1.361,00 | KRW 1.320,00 | 89,04K |
| 2026-05-22 | KRW 1.361,00 | +3,03 % | KRW 1.310,00 | KRW 1.379,00 | KRW 1.310,00 | 66,11K |