Danal Co., Ltd 064260
KRX · Südkorea · Technologiedienstleistungen
KRW 4.505,00+35,00 (+0,78 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 4.520,00 | +1,12 % | KRW 4.475,00 | KRW 4.575,00 | KRW 4.415,00 | 522,57K |
| 2026-10-01 | KRW 4.470,00 | +3,00 % | KRW 4.340,00 | KRW 4.470,00 | KRW 4.310,00 | 493,79K |
| 2026-09-30 | KRW 4.340,00 | +0,12 % | KRW 4.350,00 | KRW 4.435,00 | KRW 4.335,00 | 378,41K |
| 2026-09-29 | KRW 4.335,00 | -3,13 % | KRW 4.415,00 | KRW 4.440,00 | KRW 4.325,00 | 617,01K |
| 2026-09-28 | KRW 4.475,00 | +2,40 % | KRW 4.375,00 | KRW 4.510,00 | KRW 4.315,00 | 768,56K |
| 2026-09-23 | KRW 4.370,00 | -0,23 % | KRW 4.400,00 | KRW 4.435,00 | KRW 4.345,00 | 533,08K |
| 2026-09-22 | KRW 4.380,00 | -0,57 % | KRW 4.490,00 | KRW 4.685,00 | KRW 4.365,00 | 1,71M |
| 2026-09-21 | KRW 4.405,00 | -0,90 % | KRW 4.345,00 | KRW 4.540,00 | KRW 4.340,00 | 2,13M |
| 2026-09-18 | KRW 4.445,00 | -1,22 % | KRW 4.550,00 | KRW 4.645,00 | KRW 4.445,00 | 2,34M |
| 2026-09-17 | KRW 4.500,00 | +1,24 % | KRW 4.440,00 | KRW 4.565,00 | KRW 4.420,00 | 833,65K |
| 2026-09-16 | KRW 4.445,00 | -10,20 % | KRW 4.660,00 | KRW 4.730,00 | KRW 4.370,00 | 2,58M |
| 2026-09-15 | KRW 4.950,00 | -0,50 % | KRW 5.120,00 | KRW 5.130,00 | KRW 4.885,00 | 1,24M |
| 2026-09-14 | KRW 4.975,00 | -0,10 % | KRW 4.945,00 | KRW 5.040,00 | KRW 4.865,00 | 872,51K |
| 2026-09-11 | KRW 4.980,00 | -0,60 % | KRW 4.930,00 | KRW 5.040,00 | KRW 4.870,00 | 538,72K |
| 2026-09-10 | KRW 5.010,00 | -2,15 % | KRW 5.010,00 | KRW 5.070,00 | KRW 4.950,00 | 660,80K |
| 2026-09-09 | KRW 5.120,00 | +3,23 % | KRW 4.955,00 | KRW 5.130,00 | KRW 4.910,00 | 1,02M |
| 2026-09-08 | KRW 4.960,00 | -2,17 % | KRW 5.060,00 | KRW 5.060,00 | KRW 4.960,00 | 925,70K |
| 2026-09-07 | KRW 5.070,00 | -2,50 % | KRW 5.190,00 | KRW 5.210,00 | KRW 5.050,00 | 1,11M |
| 2026-09-04 | KRW 5.200,00 | +6,01 % | KRW 5.200,00 | KRW 5.450,00 | KRW 5.150,00 | 3,72M |
| 2026-09-03 | KRW 4.905,00 | -1,90 % | KRW 5.050,00 | KRW 5.080,00 | KRW 4.845,00 | 1,08M |
| 2026-09-02 | KRW 5.000,00 | -3,85 % | KRW 4.990,00 | KRW 5.210,00 | KRW 4.975,00 | 1,09M |
| 2026-09-01 | KRW 5.200,00 | -1,89 % | KRW 5.410,00 | KRW 5.430,00 | KRW 5.160,00 | 1,71M |
| 2026-08-31 | KRW 5.300,00 | -4,50 % | KRW 5.300,00 | KRW 5.340,00 | KRW 5.180,00 | 1,45M |
| 2026-08-28 | KRW 5.550,00 | +3,54 % | KRW 5.600,00 | KRW 5.720,00 | KRW 5.450,00 | 5,38M |
| 2026-08-27 | KRW 5.360,00 | +0,19 % | KRW 5.360,00 | KRW 5.660,00 | KRW 5.210,00 | 2,67M |
| 2026-08-26 | KRW 5.350,00 | -2,19 % | KRW 5.360,00 | KRW 5.470,00 | KRW 5.250,00 | 1,95M |
| 2026-08-25 | KRW 5.470,00 | +4,19 % | KRW 5.340,00 | KRW 5.570,00 | KRW 5.120,00 | 6,09M |
| 2026-08-24 | KRW 5.250,00 | +2,34 % | KRW 5.280,00 | KRW 5.730,00 | KRW 5.230,00 | 8,12M |
| 2026-08-21 | KRW 5.130,00 | +0,79 % | KRW 5.370,00 | KRW 5.880,00 | KRW 5.130,00 | 19,76M |
| 2026-08-20 | KRW 5.090,00 | +9,58 % | KRW 4.950,00 | KRW 5.610,00 | KRW 4.945,00 | 16,56M |
| 2026-08-19 | KRW 4.645,00 | -3,43 % | KRW 4.655,00 | KRW 4.780,00 | KRW 4.605,00 | 910,57K |
| 2026-08-18 | KRW 4.810,00 | -4,94 % | KRW 5.070,00 | KRW 5.070,00 | KRW 4.770,00 | 1,36M |
| 2026-08-14 | KRW 5.060,00 | +0,80 % | KRW 5.100,00 | KRW 5.450,00 | KRW 5.000,00 | 3,60M |
| 2026-08-13 | KRW 5.020,00 | +1,62 % | KRW 4.965,00 | KRW 5.110,00 | KRW 4.825,00 | 2,90M |
| 2026-08-12 | KRW 4.940,00 | +0,41 % | KRW 4.925,00 | KRW 4.970,00 | KRW 4.820,00 | 1,27M |
| 2026-08-11 | KRW 4.920,00 | -0,61 % | KRW 4.910,00 | KRW 5.000,00 | KRW 4.820,00 | 1,91M |
| 2026-08-10 | KRW 4.950,00 | +9,03 % | KRW 4.585,00 | KRW 5.160,00 | KRW 4.570,00 | 6,40M |
| 2026-08-07 | KRW 4.540,00 | -3,61 % | KRW 4.695,00 | KRW 4.730,00 | KRW 4.445,00 | 1,34M |
| 2026-08-06 | KRW 4.710,00 | -3,38 % | KRW 5.000,00 | KRW 5.000,00 | KRW 4.655,00 | 2,23M |
| 2026-08-05 | KRW 4.875,00 | +1,46 % | KRW 4.855,00 | KRW 4.965,00 | KRW 4.710,00 | 4,47M |
| 2026-08-04 | KRW 4.805,00 | +5,03 % | KRW 4.640,00 | KRW 4.805,00 | KRW 4.590,00 | 3,30M |
| 2026-08-03 | KRW 4.575,00 | +1,22 % | KRW 4.455,00 | KRW 4.645,00 | KRW 4.355,00 | 2,54M |
| 2026-07-31 | KRW 4.520,00 | +6,98 % | KRW 4.380,00 | KRW 4.620,00 | KRW 4.320,00 | 5,62M |
| 2026-07-30 | KRW 4.225,00 | -4,20 % | KRW 4.300,00 | KRW 4.455,00 | KRW 4.100,00 | 3,77M |
| 2026-07-29 | KRW 4.410,00 | +6,14 % | KRW 4.185,00 | KRW 4.850,00 | KRW 4.185,00 | 20,11M |
| 2026-07-28 | KRW 4.155,00 | -9,48 % | KRW 4.495,00 | KRW 4.890,00 | KRW 4.150,00 | 5,74M |
| 2026-07-27 | KRW 4.590,00 | +5,28 % | KRW 4.430,00 | KRW 5.070,00 | KRW 4.275,00 | 16,97M |
| 2026-07-24 | KRW 4.360,00 | -5,93 % | KRW 4.520,00 | KRW 4.795,00 | KRW 4.330,00 | 3,45M |
| 2026-07-23 | KRW 4.635,00 | +17,94 % | KRW 3.945,00 | KRW 5.100,00 | KRW 3.945,00 | 17,42M |
| 2026-07-22 | KRW 3.930,00 | -0,38 % | KRW 4.130,00 | KRW 4.250,00 | KRW 3.850,00 | 723,71K |
| 2026-07-21 | KRW 3.945,00 | +1,15 % | KRW 3.910,00 | KRW 3.950,00 | KRW 3.805,00 | 613,06K |
| 2026-07-20 | KRW 3.900,00 | -4,65 % | KRW 4.000,00 | KRW 4.050,00 | KRW 3.885,00 | 534,64K |
| 2026-07-16 | KRW 4.090,00 | -3,08 % | KRW 4.220,00 | KRW 4.240,00 | KRW 4.050,00 | 369,89K |
| 2026-07-15 | KRW 4.220,00 | +4,71 % | KRW 4.130,00 | KRW 4.305,00 | KRW 4.100,00 | 508,95K |
| 2026-07-14 | KRW 4.030,00 | -0,98 % | KRW 4.070,00 | KRW 4.130,00 | KRW 3.880,00 | 634,35K |
| 2026-07-13 | KRW 4.070,00 | -6,86 % | KRW 4.400,00 | KRW 4.720,00 | KRW 4.065,00 | 598,76K |
| 2026-07-10 | KRW 4.370,00 | +9,80 % | KRW 4.005,00 | KRW 4.450,00 | KRW 4.005,00 | 673,94K |
| 2026-07-09 | KRW 3.980,00 | +0,51 % | KRW 3.930,00 | KRW 4.140,00 | KRW 3.895,00 | 487,44K |
| 2026-07-08 | KRW 3.960,00 | -4,92 % | KRW 4.050,00 | KRW 4.230,00 | KRW 3.935,00 | 498,63K |
| 2026-07-07 | KRW 4.165,00 | -2,23 % | KRW 4.205,00 | KRW 4.330,00 | KRW 4.080,00 | 464,88K |
| 2026-07-06 | KRW 4.260,00 | -1,05 % | KRW 4.305,00 | KRW 4.410,00 | KRW 4.195,00 | 473,18K |
| 2026-07-03 | KRW 4.305,00 | +1,53 % | KRW 4.225,00 | KRW 4.325,00 | KRW 4.035,00 | 494,77K |
| 2026-07-02 | KRW 4.240,00 | -4,29 % | KRW 4.355,00 | KRW 4.420,00 | KRW 4.205,00 | 578,27K |
| 2026-07-01 | KRW 4.430,00 | +2,90 % | KRW 4.300,00 | KRW 4.495,00 | KRW 4.225,00 | 445,73K |
| 2026-06-30 | KRW 4.305,00 | -3,80 % | KRW 4.425,00 | KRW 4.550,00 | KRW 4.305,00 | 369,13K |
| 2026-06-29 | KRW 4.475,00 | +9,41 % | KRW 4.075,00 | KRW 4.485,00 | KRW 4.075,00 | 661,46K |
| 2026-06-26 | KRW 4.090,00 | -6,51 % | KRW 4.350,00 | KRW 4.365,00 | KRW 4.015,00 | 860,53K |
| 2026-06-25 | KRW 4.375,00 | -2,02 % | KRW 4.470,00 | KRW 4.570,00 | KRW 4.375,00 | 623,96K |
| 2026-06-24 | KRW 4.465,00 | -0,78 % | KRW 4.455,00 | KRW 4.635,00 | KRW 4.350,00 | 891,20K |
| 2026-06-23 | KRW 4.500,00 | -8,63 % | KRW 4.815,00 | KRW 4.925,00 | KRW 4.500,00 | 956,59K |
| 2026-06-22 | KRW 4.925,00 | -1,01 % | KRW 5.060,00 | KRW 5.100,00 | KRW 4.780,00 | 886,74K |
| 2026-06-19 | KRW 4.975,00 | -3,40 % | KRW 5.150,00 | KRW 5.170,00 | KRW 4.805,00 | 1,06M |
| 2026-06-18 | KRW 5.150,00 | -4,63 % | KRW 5.400,00 | KRW 5.400,00 | KRW 5.120,00 | 490,51K |
| 2026-06-17 | KRW 5.400,00 | +0,19 % | KRW 5.400,00 | KRW 5.490,00 | KRW 5.200,00 | 458,25K |
| 2026-06-16 | KRW 5.390,00 | 0,00 % | KRW 5.490,00 | KRW 5.590,00 | KRW 5.340,00 | 614,37K |
| 2026-06-15 | KRW 5.390,00 | +1,32 % | KRW 5.470,00 | KRW 5.540,00 | KRW 5.300,00 | 533,91K |
| 2026-06-12 | KRW 5.320,00 | +5,98 % | KRW 5.200,00 | KRW 5.350,00 | KRW 5.110,00 | 841,21K |
| 2026-06-11 | KRW 5.020,00 | -1,18 % | KRW 4.910,00 | KRW 5.020,00 | KRW 4.850,00 | 766,14K |
| 2026-06-10 | KRW 5.080,00 | -2,87 % | KRW 5.100,00 | KRW 5.270,00 | KRW 4.955,00 | 148 |
| 2026-06-09 | KRW 5.230,00 | +5,02 % | KRW 4.980,00 | KRW 5.250,00 | KRW 4.980,00 | 980,54K |
| 2026-06-08 | KRW 4.980,00 | -9,29 % | KRW 5.000,00 | KRW 5.300,00 | KRW 4.955,00 | 1,36M |
| 2026-06-05 | KRW 5.490,00 | -3,85 % | KRW 5.700,00 | KRW 5.840,00 | KRW 5.410,00 | 927,01K |
| 2026-06-04 | KRW 5.710,00 | -1,04 % | KRW 5.600,00 | KRW 5.840,00 | KRW 5.600,00 | 691,08K |
| 2026-06-02 | KRW 5.770,00 | -3,51 % | KRW 5.900,00 | KRW 5.920,00 | KRW 5.610,00 | 1,36M |
| 2026-06-01 | KRW 5.980,00 | -2,92 % | KRW 6.160,00 | KRW 6.300,00 | KRW 5.940,00 | 1,38M |
| 2026-05-29 | KRW 6.160,00 | +0,65 % | KRW 6.140,00 | KRW 6.280,00 | KRW 5.960,00 | 1,31M |
| 2026-05-28 | KRW 6.120,00 | -2,70 % | KRW 6.290,00 | KRW 6.340,00 | KRW 5.940,00 | 1,04M |
| 2026-05-27 | KRW 6.290,00 | -5,70 % | KRW 6.610,00 | KRW 6.680,00 | KRW 6.280,00 | 1,29M |
| 2026-05-26 | KRW 6.670,00 | -2,34 % | KRW 6.900,00 | KRW 6.910,00 | KRW 6.600,00 | 1,07M |
| 2026-05-22 | KRW 6.830,00 | +4,92 % | KRW 6.580,00 | KRW 6.880,00 | KRW 6.580,00 | 1,28M |