Deutsch Motors Inc. 067990
KRX · Südkorea · Produzierendes Gewerbe
KRW 3.930,00+50,00 (+1,29 %)
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 3.930,00 | +1,29 % | KRW 3.880,00 | KRW 3.930,00 | KRW 3.880,00 | 25,31K |
| 2026-10-01 | KRW 3.880,00 | +0,52 % | KRW 3.875,00 | KRW 3.900,00 | KRW 3.845,00 | 44,85K |
| 2026-09-30 | KRW 3.860,00 | +0,52 % | KRW 3.850,00 | KRW 3.885,00 | KRW 3.825,00 | 47,68K |
| 2026-09-29 | KRW 3.840,00 | -0,78 % | KRW 3.885,00 | KRW 3.900,00 | KRW 3.810,00 | 42,66K |
| 2026-09-28 | KRW 3.870,00 | +2,79 % | KRW 3.800,00 | KRW 3.890,00 | KRW 3.790,00 | 258,59K |
| 2026-09-23 | KRW 3.765,00 | -0,40 % | KRW 3.795,00 | KRW 3.820,00 | KRW 3.755,00 | 53,53K |
| 2026-09-22 | KRW 3.780,00 | -0,26 % | KRW 3.795,00 | KRW 3.815,00 | KRW 3.755,00 | 26,61K |
| 2026-09-21 | KRW 3.790,00 | -0,13 % | KRW 3.795,00 | KRW 3.795,00 | KRW 3.755,00 | 21,83K |
| 2026-09-18 | KRW 3.795,00 | -0,13 % | KRW 3.810,00 | KRW 3.810,00 | KRW 3.775,00 | 26,51K |
| 2026-09-17 | KRW 3.800,00 | +1,33 % | KRW 3.815,00 | KRW 3.815,00 | KRW 3.740,00 | 26,26K |
| 2026-09-16 | KRW 3.750,00 | -0,27 % | KRW 3.745,00 | KRW 3.765,00 | KRW 3.735,00 | 20,01K |
| 2026-09-15 | KRW 3.760,00 | -0,13 % | KRW 3.765,00 | KRW 3.790,00 | KRW 3.740,00 | 30,81K |
| 2026-09-14 | KRW 3.765,00 | -0,92 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.740,00 | 15,86K |
| 2026-09-11 | KRW 3.800,00 | 0,00 % | KRW 3.810,00 | KRW 3.825,00 | KRW 3.765,00 | 25,51K |
| 2026-09-10 | KRW 3.800,00 | +0,26 % | KRW 3.770,00 | KRW 3.815,00 | KRW 3.740,00 | 48,72K |
| 2026-09-09 | KRW 3.790,00 | +0,66 % | KRW 3.750,00 | KRW 3.800,00 | KRW 3.745,00 | 32,10K |
| 2026-09-08 | KRW 3.765,00 | +0,13 % | KRW 3.750,00 | KRW 3.800,00 | KRW 3.740,00 | 58,36K |
| 2026-09-07 | KRW 3.760,00 | -0,27 % | KRW 3.770,00 | KRW 3.790,00 | KRW 3.745,00 | 29,01K |
| 2026-09-04 | KRW 3.770,00 | +1,07 % | KRW 3.735,00 | KRW 3.785,00 | KRW 3.705,00 | 91,08K |
| 2026-09-03 | KRW 3.730,00 | -0,27 % | KRW 3.760,00 | KRW 3.770,00 | KRW 3.685,00 | 84,50K |
| 2026-09-02 | KRW 3.740,00 | -0,27 % | KRW 3.750,00 | KRW 3.750,00 | KRW 3.695,00 | 40,02K |
| 2026-09-01 | KRW 3.750,00 | +0,40 % | KRW 3.735,00 | KRW 3.775,00 | KRW 3.680,00 | 51,26K |
| 2026-08-31 | KRW 3.735,00 | 0,00 % | KRW 3.740,00 | KRW 3.740,00 | KRW 3.675,00 | 27,06K |
| 2026-08-28 | KRW 3.735,00 | +1,77 % | KRW 3.700,00 | KRW 3.745,00 | KRW 3.630,00 | 54,15K |
| 2026-08-27 | KRW 3.670,00 | -1,08 % | KRW 3.725,00 | KRW 3.725,00 | KRW 3.660,00 | 39,62K |
| 2026-08-26 | KRW 3.710,00 | +0,68 % | KRW 3.685,00 | KRW 3.715,00 | KRW 3.660,00 | 44,42K |
| 2026-08-25 | KRW 3.685,00 | +0,68 % | KRW 3.655,00 | KRW 3.695,00 | KRW 3.585,00 | 47,55K |
| 2026-08-24 | KRW 3.660,00 | +2,66 % | KRW 3.545,00 | KRW 3.670,00 | KRW 3.535,00 | 163,30K |
| 2026-08-21 | KRW 3.565,00 | -0,70 % | KRW 3.580,00 | KRW 3.590,00 | KRW 3.500,00 | 93,89K |
| 2026-08-20 | KRW 3.590,00 | -2,84 % | KRW 3.720,00 | KRW 3.735,00 | KRW 3.570,00 | 329,13K |
| 2026-08-19 | KRW 3.695,00 | -3,02 % | KRW 3.780,00 | KRW 3.795,00 | KRW 3.670,00 | 179,91K |
| 2026-08-18 | KRW 3.810,00 | -1,42 % | KRW 3.865,00 | KRW 3.865,00 | KRW 3.745,00 | 160,41K |
| 2026-08-14 | KRW 3.865,00 | +0,39 % | KRW 3.850,00 | KRW 3.900,00 | KRW 3.815,00 | 96,12K |
| 2026-08-13 | KRW 3.850,00 | -1,66 % | KRW 3.915,00 | KRW 3.940,00 | KRW 3.805,00 | 170,88K |
| 2026-08-12 | KRW 3.915,00 | +0,13 % | KRW 3.915,00 | KRW 3.940,00 | KRW 3.895,00 | 61,27K |
| 2026-08-11 | KRW 3.910,00 | -0,38 % | KRW 3.925,00 | KRW 3.955,00 | KRW 3.875,00 | 123,02K |
| 2026-08-10 | KRW 3.925,00 | +0,90 % | KRW 3.940,00 | KRW 3.950,00 | KRW 3.865,00 | 94,86K |
| 2026-08-07 | KRW 3.890,00 | +1,30 % | KRW 3.840,00 | KRW 3.930,00 | KRW 3.835,00 | 41,28K |
| 2026-08-06 | KRW 3.840,00 | +0,52 % | KRW 3.790,00 | KRW 3.875,00 | KRW 3.790,00 | 86,48K |
| 2026-08-05 | KRW 3.820,00 | 0,00 % | KRW 3.845,00 | KRW 3.890,00 | KRW 3.810,00 | 82,74K |
| 2026-08-04 | KRW 3.820,00 | -0,52 % | KRW 3.775,00 | KRW 3.970,00 | KRW 3.775,00 | 169,19K |
| 2026-08-03 | KRW 3.840,00 | +0,39 % | KRW 3.955,00 | KRW 3.955,00 | KRW 3.805,00 | 148,69K |
| 2026-07-31 | KRW 3.825,00 | +0,66 % | KRW 3.880,00 | KRW 3.885,00 | KRW 3.770,00 | 149,71K |
| 2026-07-30 | KRW 3.800,00 | +2,15 % | KRW 3.800,00 | KRW 3.855,00 | KRW 3.705,00 | 94,62K |
| 2026-07-29 | KRW 3.720,00 | -2,36 % | KRW 3.895,00 | KRW 3.950,00 | KRW 3.625,00 | 315,10K |
| 2026-07-28 | KRW 3.810,00 | -4,27 % | KRW 3.975,00 | KRW 3.980,00 | KRW 3.800,00 | 105,75K |
| 2026-07-27 | KRW 3.980,00 | -0,13 % | KRW 3.995,00 | KRW 4.050,00 | KRW 3.955,00 | 46,35K |
| 2026-07-24 | KRW 3.985,00 | -1,36 % | KRW 4.000,00 | KRW 4.040,00 | KRW 3.945,00 | 56,53K |
| 2026-07-23 | KRW 4.040,00 | +3,46 % | KRW 3.875,00 | KRW 4.045,00 | KRW 3.875,00 | 46,59K |
| 2026-07-22 | KRW 3.905,00 | 0,00 % | KRW 3.900,00 | KRW 3.985,00 | KRW 3.880,00 | 57,67K |
| 2026-07-21 | KRW 3.905,00 | +0,13 % | KRW 3.800,00 | KRW 3.920,00 | KRW 3.790,00 | 84,57K |
| 2026-07-20 | KRW 3.900,00 | -1,02 % | KRW 3.940,00 | KRW 3.955,00 | KRW 3.875,00 | 53,37K |
| 2026-07-16 | KRW 3.940,00 | -1,50 % | KRW 4.000,00 | KRW 4.045,00 | KRW 3.935,00 | 86,06K |
| 2026-07-15 | KRW 4.000,00 | 0,00 % | KRW 4.000,00 | KRW 4.055,00 | KRW 3.990,00 | 54,17K |
| 2026-07-14 | KRW 4.000,00 | +0,76 % | KRW 3.970,00 | KRW 4.025,00 | KRW 3.925,00 | 55,48K |
| 2026-07-13 | KRW 3.970,00 | -2,10 % | KRW 4.120,00 | KRW 4.135,00 | KRW 3.955,00 | 86,20K |
| 2026-07-10 | KRW 4.055,00 | +1,88 % | KRW 3.935,00 | KRW 4.110,00 | KRW 3.935,00 | 72,63K |
| 2026-07-09 | KRW 3.980,00 | -0,13 % | KRW 3.935,00 | KRW 4.070,00 | KRW 3.935,00 | 83,41K |
| 2026-07-08 | KRW 3.985,00 | -2,69 % | KRW 4.095,00 | KRW 4.115,00 | KRW 3.820,00 | 189,19K |
| 2026-07-07 | KRW 4.095,00 | +0,12 % | KRW 4.090,00 | KRW 4.195,00 | KRW 4.040,00 | 91,36K |
| 2026-07-06 | KRW 4.090,00 | +0,49 % | KRW 4.070,00 | KRW 4.100,00 | KRW 4.015,00 | 50,65K |
| 2026-07-03 | KRW 4.070,00 | +1,88 % | KRW 4.000,00 | KRW 4.075,00 | KRW 3.925,00 | 137,67K |
| 2026-07-02 | KRW 3.995,00 | -3,73 % | KRW 4.155,00 | KRW 4.305,00 | KRW 3.995,00 | 174,21K |
| 2026-07-01 | KRW 4.150,00 | +2,85 % | KRW 4.040,00 | KRW 4.150,00 | KRW 3.925,00 | 81,64K |
| 2026-06-30 | KRW 4.035,00 | -3,35 % | KRW 4.175,00 | KRW 4.230,00 | KRW 4.000,00 | 122,68K |
| 2026-06-29 | KRW 4.175,00 | +12,84 % | KRW 3.755,00 | KRW 4.245,00 | KRW 3.665,00 | 397,97K |
| 2026-06-26 | KRW 3.700,00 | -3,90 % | KRW 3.855,00 | KRW 3.855,00 | KRW 3.665,00 | 217,18K |
| 2026-06-25 | KRW 3.850,00 | -0,26 % | KRW 3.870,00 | KRW 3.905,00 | KRW 3.825,00 | 84,86K |
| 2026-06-24 | KRW 3.860,00 | 0,00 % | KRW 3.880,00 | KRW 3.935,00 | KRW 3.820,00 | 115,73K |
| 2026-06-23 | KRW 3.860,00 | -3,74 % | KRW 4.000,00 | KRW 4.005,00 | KRW 3.840,00 | 240,02K |
| 2026-06-22 | KRW 4.010,00 | -1,72 % | KRW 4.080,00 | KRW 4.145,00 | KRW 3.945,00 | 182,37K |
| 2026-06-19 | KRW 4.080,00 | -2,51 % | KRW 4.185,00 | KRW 4.195,00 | KRW 4.070,00 | 121,71K |
| 2026-06-18 | KRW 4.185,00 | -3,24 % | KRW 4.345,00 | KRW 4.360,00 | KRW 4.175,00 | 62,37K |
| 2026-06-17 | KRW 4.325,00 | -0,35 % | KRW 4.340,00 | KRW 4.370,00 | KRW 4.280,00 | 85,03K |
| 2026-06-16 | KRW 4.340,00 | +2,36 % | KRW 4.290,00 | KRW 4.390,00 | KRW 4.235,00 | 97,51K |
| 2026-06-15 | KRW 4.240,00 | -0,47 % | KRW 4.260,00 | KRW 4.355,00 | KRW 4.220,00 | 66,19K |
| 2026-06-12 | KRW 4.260,00 | +0,59 % | KRW 4.325,00 | KRW 4.385,00 | KRW 4.240,00 | 102,81K |
| 2026-06-11 | KRW 4.235,00 | +0,83 % | KRW 4.220,00 | KRW 4.260,00 | KRW 4.175,00 | 59,24K |
| 2026-06-10 | KRW 4.200,00 | +0,12 % | KRW 4.195,00 | KRW 4.280,00 | KRW 4.115,00 | 129,67K |
| 2026-06-09 | KRW 4.195,00 | +3,71 % | KRW 4.085,00 | KRW 4.290,00 | KRW 4.065,00 | 64,38K |
| 2026-06-08 | KRW 4.045,00 | -5,38 % | KRW 4.165,00 | KRW 4.180,00 | KRW 4.045,00 | 211,59K |
| 2026-06-05 | KRW 4.275,00 | +0,83 % | KRW 4.320,00 | KRW 4.370,00 | KRW 4.175,00 | 60,30K |
| 2026-06-04 | KRW 4.240,00 | -0,24 % | KRW 4.150,00 | KRW 4.355,00 | KRW 4.150,00 | 109,48K |
| 2026-06-02 | KRW 4.250,00 | +2,16 % | KRW 4.140,00 | KRW 4.350,00 | KRW 4.030,00 | 109,94K |
| 2026-06-01 | KRW 4.160,00 | -5,02 % | KRW 4.300,00 | KRW 4.370,00 | KRW 4.110,00 | 289,02K |
| 2026-05-29 | KRW 4.380,00 | -0,23 % | KRW 4.390,00 | KRW 4.430,00 | KRW 4.240,00 | 129,97K |
| 2026-05-28 | KRW 4.390,00 | +0,46 % | KRW 4.470,00 | KRW 4.475,00 | KRW 4.245,00 | 147,03K |
| 2026-05-27 | KRW 4.370,00 | -5,21 % | KRW 4.600,00 | KRW 4.605,00 | KRW 4.320,00 | 380,82K |
| 2026-05-26 | KRW 4.610,00 | -5,73 % | KRW 4.950,00 | KRW 4.950,00 | KRW 4.590,00 | 310,36K |
| 2026-05-22 | KRW 4.890,00 | +1,35 % | KRW 4.895,00 | KRW 4.935,00 | KRW 4.830,00 | 133,96K |