DAP Co., Ltd. 066900
KRX · Südkorea · Elektronische Technologie
KRW 1.776,00+50,00 (+2,90 %)
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 1.776,00 | +2,90 % | KRW 1.727,00 | KRW 1.776,00 | KRW 1.727,00 | 17,51K |
| 2026-10-01 | KRW 1.726,00 | -2,38 % | KRW 1.762,00 | KRW 1.762,00 | KRW 1.722,00 | 2,99K |
| 2026-09-30 | KRW 1.768,00 | -1,56 % | KRW 1.781,00 | KRW 1.781,00 | KRW 1.727,00 | 7,44K |
| 2026-09-29 | KRW 1.796,00 | -0,22 % | KRW 1.761,00 | KRW 1.799,00 | KRW 1.730,00 | 1,72K |
| 2026-09-28 | KRW 1.800,00 | +0,56 % | KRW 1.751,00 | KRW 1.800,00 | KRW 1.720,00 | 1,20K |
| 2026-09-23 | KRW 1.790,00 | +3,11 % | KRW 1.799,00 | KRW 1.800,00 | KRW 1.725,00 | 6,56K |
| 2026-09-22 | KRW 1.736,00 | -1,92 % | KRW 1.770,00 | KRW 1.800,00 | KRW 1.728,00 | 26,35K |
| 2026-09-21 | KRW 1.770,00 | -0,95 % | KRW 1.787,00 | KRW 1.787,00 | KRW 1.701,00 | 5,35K |
| 2026-09-18 | KRW 1.787,00 | +3,59 % | KRW 1.779,00 | KRW 1.800,00 | KRW 1.725,00 | 11,03K |
| 2026-09-17 | KRW 1.725,00 | -1,60 % | KRW 1.712,00 | KRW 1.740,00 | KRW 1.710,00 | 5,06K |
| 2026-09-16 | KRW 1.753,00 | -2,50 % | KRW 1.798,00 | KRW 1.798,00 | KRW 1.726,00 | 15,45K |
| 2026-09-15 | KRW 1.798,00 | +5,76 % | KRW 1.700,00 | KRW 1.798,00 | KRW 1.700,00 | 10,59K |
| 2026-09-14 | KRW 1.700,00 | 0,00 % | KRW 1.720,00 | KRW 1.720,00 | KRW 1.685,00 | 6,58K |
| 2026-09-11 | KRW 1.700,00 | -0,06 % | KRW 1.680,00 | KRW 1.730,00 | KRW 1.680,00 | 14,10K |
| 2026-09-10 | KRW 1.701,00 | -0,82 % | KRW 1.715,00 | KRW 1.729,00 | KRW 1.650,00 | 16,04K |
| 2026-09-09 | KRW 1.715,00 | +0,06 % | KRW 1.711,00 | KRW 1.737,00 | KRW 1.710,00 | 1,91K |
| 2026-09-08 | KRW 1.714,00 | +0,82 % | KRW 1.751,00 | KRW 1.792,00 | KRW 1.700,00 | 1,90K |
| 2026-09-07 | KRW 1.700,00 | -1,45 % | KRW 1.725,00 | KRW 1.810,00 | KRW 1.688,00 | 7,46K |
| 2026-09-04 | KRW 1.725,00 | -0,35 % | KRW 1.731,00 | KRW 1.731,00 | KRW 1.699,00 | 2,33K |
| 2026-09-03 | KRW 1.731,00 | +0,06 % | KRW 1.680,00 | KRW 1.731,00 | KRW 1.678,00 | 6,98K |
| 2026-09-02 | KRW 1.730,00 | -1,09 % | KRW 1.770,00 | KRW 1.770,00 | KRW 1.676,00 | 13,37K |
| 2026-09-01 | KRW 1.749,00 | -0,91 % | KRW 1.730,00 | KRW 1.809,00 | KRW 1.720,00 | 2,06K |
| 2026-08-31 | KRW 1.765,00 | +1,55 % | KRW 1.738,00 | KRW 1.800,00 | KRW 1.710,00 | 1,92K |
| 2026-08-28 | KRW 1.738,00 | +0,81 % | KRW 1.724,00 | KRW 1.743,00 | KRW 1.723,00 | 2,40K |
| 2026-08-27 | KRW 1.724,00 | -2,32 % | KRW 1.750,00 | KRW 1.750,00 | KRW 1.707,00 | 4,86K |
| 2026-08-26 | KRW 1.765,00 | +4,69 % | KRW 1.686,00 | KRW 1.786,00 | KRW 1.679,00 | 3,77K |
| 2026-08-25 | KRW 1.686,00 | +0,66 % | KRW 1.674,00 | KRW 1.787,00 | KRW 1.674,00 | 2,39K |
| 2026-08-24 | KRW 1.675,00 | -0,89 % | KRW 1.810,00 | KRW 1.810,00 | KRW 1.675,00 | 919 |
| 2026-08-21 | KRW 1.690,00 | +2,42 % | KRW 1.809,00 | KRW 1.809,00 | KRW 1.645,00 | 1,63K |
| 2026-08-20 | KRW 1.650,00 | +1,85 % | KRW 1.622,00 | KRW 1.810,00 | KRW 1.622,00 | 1,82K |
| 2026-08-19 | KRW 1.620,00 | -1,22 % | KRW 1.689,00 | KRW 1.689,00 | KRW 1.602,00 | 9,15K |
| 2026-08-18 | KRW 1.640,00 | -4,60 % | KRW 1.719,00 | KRW 1.810,00 | KRW 1.600,00 | 60,09K |
| 2026-08-14 | KRW 1.719,00 | -0,06 % | KRW 1.750,00 | KRW 1.820,00 | KRW 1.707,00 | 3,42K |
| 2026-08-13 | KRW 1.720,00 | +0,58 % | KRW 1.711,00 | KRW 1.755,00 | KRW 1.711,00 | 2,00K |
| 2026-08-12 | KRW 1.710,00 | -3,61 % | KRW 1.774,00 | KRW 1.774,00 | KRW 1.670,00 | 4,37K |
| 2026-08-11 | KRW 1.774,00 | +2,54 % | KRW 1.774,00 | KRW 1.775,00 | KRW 1.772,00 | 467 |
| 2026-08-10 | KRW 1.730,00 | +0,58 % | KRW 1.720,00 | KRW 1.760,00 | KRW 1.677,00 | 6,10K |
| 2026-08-07 | KRW 1.720,00 | 0,00 % | KRW 1.721,00 | KRW 1.771,00 | KRW 1.650,00 | 2,30K |
| 2026-08-06 | KRW 1.720,00 | -0,29 % | KRW 1.879,00 | KRW 1.879,00 | KRW 1.701,00 | 2,23K |
| 2026-08-05 | KRW 1.725,00 | +0,29 % | KRW 1.865,00 | KRW 1.865,00 | KRW 1.721,00 | 6,47K |
| 2026-08-04 | KRW 1.720,00 | -0,58 % | KRW 1.730,00 | KRW 1.841,00 | KRW 1.720,00 | 1,31K |
| 2026-08-03 | KRW 1.730,00 | -2,26 % | KRW 1.767,00 | KRW 1.767,00 | KRW 1.721,00 | 8,00K |
| 2026-07-31 | KRW 1.770,00 | +2,49 % | KRW 1.744,00 | KRW 1.877,00 | KRW 1.727,00 | 4,13K |
| 2026-07-30 | KRW 1.727,00 | -2,37 % | KRW 1.768,00 | KRW 1.888,00 | KRW 1.675,00 | 32,56K |
| 2026-07-29 | KRW 1.769,00 | +0,51 % | KRW 1.895,00 | KRW 1.895,00 | KRW 1.615,00 | 25,61K |
| 2026-07-28 | KRW 1.760,00 | -4,24 % | KRW 1.799,00 | KRW 1.802,00 | KRW 1.751,00 | 34,43K |
| 2026-07-27 | KRW 1.838,00 | +0,49 % | KRW 1.757,00 | KRW 1.880,00 | KRW 1.757,00 | 8,67K |
| 2026-07-24 | KRW 1.829,00 | +1,61 % | KRW 1.781,00 | KRW 1.870,00 | KRW 1.695,00 | 5,92K |
| 2026-07-23 | KRW 1.800,00 | -2,86 % | KRW 1.819,00 | KRW 1.820,00 | KRW 1.760,00 | 7,75K |
| 2026-07-22 | KRW 1.853,00 | +0,27 % | KRW 1.833,00 | KRW 1.855,00 | KRW 1.799,00 | 2,12K |
| 2026-07-21 | KRW 1.848,00 | -0,11 % | KRW 1.800,00 | KRW 1.850,00 | KRW 1.786,00 | 2,98K |
| 2026-07-20 | KRW 1.850,00 | 0,00 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.766,00 | 6,06K |
| 2026-07-16 | KRW 1.850,00 | 0,00 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.759,00 | 2,16K |
| 2026-07-15 | KRW 1.850,00 | +1,43 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.770,00 | 5,71K |
| 2026-07-14 | KRW 1.824,00 | -0,16 % | KRW 1.827,00 | KRW 1.827,00 | KRW 1.742,00 | 5,57K |
| 2026-07-13 | KRW 1.827,00 | -0,44 % | KRW 1.730,00 | KRW 1.835,00 | KRW 1.730,00 | 886 |
| 2026-07-10 | KRW 1.835,00 | +0,05 % | KRW 1.800,00 | KRW 1.850,00 | KRW 1.785,00 | 6,06K |
| 2026-07-09 | KRW 1.834,00 | -0,05 % | KRW 1.835,00 | KRW 1.835,00 | KRW 1.707,00 | 8,80K |
| 2026-07-08 | KRW 1.835,00 | +0,94 % | KRW 1.799,00 | KRW 1.849,00 | KRW 1.743,00 | 3,70K |
| 2026-07-07 | KRW 1.818,00 | -1,62 % | KRW 1.847,00 | KRW 1.847,00 | KRW 1.666,00 | 5,82K |
| 2026-07-06 | KRW 1.848,00 | +2,21 % | KRW 1.807,00 | KRW 1.849,00 | KRW 1.708,00 | 6,54K |
| 2026-07-03 | KRW 1.808,00 | +0,50 % | KRW 1.790,00 | KRW 1.842,00 | KRW 1.703,00 | 10,26K |
| 2026-07-02 | KRW 1.799,00 | -0,50 % | KRW 1.808,00 | KRW 1.808,00 | KRW 1.724,00 | 11,43K |
| 2026-07-01 | KRW 1.808,00 | +4,51 % | KRW 1.844,00 | KRW 1.844,00 | KRW 1.683,00 | 9,91K |
| 2026-06-30 | KRW 1.730,00 | -0,86 % | KRW 1.848,00 | KRW 1.848,00 | KRW 1.689,00 | 4,10K |
| 2026-06-29 | KRW 1.745,00 | +1,10 % | KRW 1.726,00 | KRW 1.745,00 | KRW 1.689,00 | 4,05K |
| 2026-06-26 | KRW 1.726,00 | -0,86 % | KRW 1.741,00 | KRW 1.742,00 | KRW 1.697,00 | 11,67K |
| 2026-06-25 | KRW 1.741,00 | -0,17 % | KRW 1.744,00 | KRW 1.745,00 | KRW 1.692,00 | 17,57K |
| 2026-06-24 | KRW 1.744,00 | -0,06 % | KRW 1.700,00 | KRW 1.825,00 | KRW 1.675,00 | 8,17K |
| 2026-06-23 | KRW 1.745,00 | -1,41 % | KRW 1.770,00 | KRW 1.847,00 | KRW 1.702,00 | 9,13K |
| 2026-06-22 | KRW 1.770,00 | -0,39 % | KRW 1.750,00 | KRW 1.849,00 | KRW 1.703,00 | 3,60K |
| 2026-06-19 | KRW 1.777,00 | -1,17 % | KRW 1.780,00 | KRW 1.780,00 | KRW 1.709,00 | 12,81K |
| 2026-06-18 | KRW 1.798,00 | -0,61 % | KRW 1.794,00 | KRW 1.799,00 | KRW 1.705,00 | 8,74K |
| 2026-06-17 | KRW 1.809,00 | +1,06 % | KRW 1.789,00 | KRW 1.827,00 | KRW 1.719,00 | 8,75K |
| 2026-06-16 | KRW 1.790,00 | -1,81 % | KRW 1.808,00 | KRW 1.812,00 | KRW 1.767,00 | 4,70K |
| 2026-06-15 | KRW 1.823,00 | +2,24 % | KRW 1.783,00 | KRW 1.823,00 | KRW 1.710,00 | 8,28K |
| 2026-06-12 | KRW 1.783,00 | +0,17 % | KRW 1.779,00 | KRW 1.783,00 | KRW 1.700,00 | 11,26K |
| 2026-06-11 | KRW 1.780,00 | +3,07 % | KRW 1.727,00 | KRW 1.849,00 | KRW 1.702,00 | 8,76K |
| 2026-06-10 | KRW 1.727,00 | -1,71 % | KRW 1.742,00 | KRW 1.840,00 | KRW 1.692,00 | 9,91K |
| 2026-06-09 | KRW 1.757,00 | +1,44 % | KRW 1.734,00 | KRW 1.800,00 | KRW 1.690,00 | 15,29K |
| 2026-06-08 | KRW 1.732,00 | -4,84 % | KRW 1.700,00 | KRW 1.820,00 | KRW 1.666,00 | 22,93K |
| 2026-06-05 | KRW 1.820,00 | +0,61 % | KRW 1.809,00 | KRW 1.831,00 | KRW 1.730,00 | 22,29K |
| 2026-06-04 | KRW 1.809,00 | -0,22 % | KRW 1.903,00 | KRW 1.903,00 | KRW 1.720,00 | 24,26K |
| 2026-06-02 | KRW 1.813,00 | -1,09 % | KRW 1.833,00 | KRW 1.833,00 | KRW 1.773,00 | 17,71K |
| 2026-06-01 | KRW 1.833,00 | -2,50 % | KRW 1.880,00 | KRW 1.880,00 | KRW 1.775,00 | 29,53K |
| 2026-05-29 | KRW 1.880,00 | +3,81 % | KRW 1.777,00 | KRW 1.900,00 | KRW 1.775,00 | 21,18K |
| 2026-05-28 | KRW 1.811,00 | -1,63 % | KRW 1.842,00 | KRW 1.842,00 | KRW 1.772,00 | 33,08K |
| 2026-05-27 | KRW 1.841,00 | -0,11 % | KRW 1.890,00 | KRW 1.890,00 | KRW 1.822,00 | 24,44K |
| 2026-05-26 | KRW 1.843,00 | +2,22 % | KRW 1.803,00 | KRW 1.905,00 | KRW 1.800,00 | 36,99K |
| 2026-05-22 | KRW 1.803,00 | -0,66 % | KRW 1.815,00 | KRW 1.853,00 | KRW 1.800,00 | 3,23K |