DMS CO Ltd 068790
KRX · Südkorea · Elektronische Technologie
KRW 8.060,00-40,00 (-0,49 %)
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 8.060,00 | -0,49 % | KRW 8.100,00 | KRW 8.240,00 | KRW 7.950,00 | 34,72K |
| 2026-10-01 | KRW 8.100,00 | +2,14 % | KRW 7.890,00 | KRW 8.270,00 | KRW 7.890,00 | 98,80K |
| 2026-09-30 | KRW 7.930,00 | -1,12 % | KRW 8.020,00 | KRW 8.120,00 | KRW 7.850,00 | 56,17K |
| 2026-09-29 | KRW 8.020,00 | -0,50 % | KRW 7.940,00 | KRW 8.150,00 | KRW 7.900,00 | 36,89K |
| 2026-09-28 | KRW 8.060,00 | +4,68 % | KRW 7.770,00 | KRW 8.150,00 | KRW 7.350,00 | 97,34K |
| 2026-09-23 | KRW 7.700,00 | -0,39 % | KRW 7.720,00 | KRW 7.860,00 | KRW 7.570,00 | 28,00K |
| 2026-09-22 | KRW 7.730,00 | +6,47 % | KRW 7.290,00 | KRW 8.160,00 | KRW 7.290,00 | 192,37K |
| 2026-09-21 | KRW 7.260,00 | -0,68 % | KRW 7.310,00 | KRW 7.460,00 | KRW 7.200,00 | 15,84K |
| 2026-09-18 | KRW 7.310,00 | +1,95 % | KRW 7.170,00 | KRW 7.480,00 | KRW 7.120,00 | 36,64K |
| 2026-09-17 | KRW 7.170,00 | +2,58 % | KRW 6.990,00 | KRW 7.170,00 | KRW 6.910,00 | 37,36K |
| 2026-09-16 | KRW 6.990,00 | +2,64 % | KRW 6.800,00 | KRW 6.990,00 | KRW 6.750,00 | 13,69K |
| 2026-09-15 | KRW 6.810,00 | -2,44 % | KRW 6.940,00 | KRW 7.100,00 | KRW 6.780,00 | 20,51K |
| 2026-09-14 | KRW 6.980,00 | +1,45 % | KRW 6.870,00 | KRW 7.080,00 | KRW 6.630,00 | 28,45K |
| 2026-09-11 | KRW 6.880,00 | -4,31 % | KRW 7.140,00 | KRW 7.140,00 | KRW 6.790,00 | 22,58K |
| 2026-09-10 | KRW 7.190,00 | +6,68 % | KRW 6.740,00 | KRW 7.200,00 | KRW 6.740,00 | 45,32K |
| 2026-09-09 | KRW 6.740,00 | +1,97 % | KRW 6.610,00 | KRW 6.750,00 | KRW 6.560,00 | 14,92K |
| 2026-09-08 | KRW 6.610,00 | -1,34 % | KRW 6.900,00 | KRW 6.900,00 | KRW 6.510,00 | 20,39K |
| 2026-09-07 | KRW 6.700,00 | +0,45 % | KRW 6.610,00 | KRW 6.800,00 | KRW 6.570,00 | 18,41K |
| 2026-09-04 | KRW 6.670,00 | +0,15 % | KRW 6.790,00 | KRW 6.790,00 | KRW 6.570,00 | 18,47K |
| 2026-09-03 | KRW 6.660,00 | +1,68 % | KRW 6.680,00 | KRW 7.340,00 | KRW 6.380,00 | 91,02K |
| 2026-09-02 | KRW 6.550,00 | -8,65 % | KRW 7.110,00 | KRW 7.110,00 | KRW 6.550,00 | 69,96K |
| 2026-09-01 | KRW 7.170,00 | -0,83 % | KRW 7.230,00 | KRW 7.230,00 | KRW 7.130,00 | 8,95K |
| 2026-08-31 | KRW 7.230,00 | -0,28 % | KRW 7.300,00 | KRW 7.300,00 | KRW 7.130,00 | 12,26K |
| 2026-08-28 | KRW 7.250,00 | -0,55 % | KRW 7.360,00 | KRW 7.360,00 | KRW 7.220,00 | 11,14K |
| 2026-08-27 | KRW 7.290,00 | -1,62 % | KRW 7.410,00 | KRW 7.550,00 | KRW 7.280,00 | 20,41K |
| 2026-08-26 | KRW 7.410,00 | -2,76 % | KRW 7.650,00 | KRW 7.650,00 | KRW 7.410,00 | 62,64K |
| 2026-08-25 | KRW 7.620,00 | +0,13 % | KRW 7.730,00 | KRW 7.730,00 | KRW 7.440,00 | 74,35K |
| 2026-08-24 | KRW 7.610,00 | +0,66 % | KRW 7.580,00 | KRW 7.730,00 | KRW 7.440,00 | 86,54K |
| 2026-08-21 | KRW 7.560,00 | -1,18 % | KRW 7.650,00 | KRW 7.700,00 | KRW 7.370,00 | 92,93K |
| 2026-08-20 | KRW 7.650,00 | +2,82 % | KRW 7.440,00 | KRW 7.780,00 | KRW 7.350,00 | 96,28K |
| 2026-08-19 | KRW 7.440,00 | +0,13 % | KRW 7.300,00 | KRW 7.470,00 | KRW 7.200,00 | 71,83K |
| 2026-08-18 | KRW 7.430,00 | +2,06 % | KRW 7.300,00 | KRW 7.470,00 | KRW 7.190,00 | 94,51K |
| 2026-08-14 | KRW 7.280,00 | -2,15 % | KRW 7.420,00 | KRW 7.810,00 | KRW 7.070,00 | 209,06K |
| 2026-08-13 | KRW 7.440,00 | -1,72 % | KRW 7.570,00 | KRW 7.570,00 | KRW 7.250,00 | 112,61K |
| 2026-08-12 | KRW 7.570,00 | -7,23 % | KRW 8.160,00 | KRW 8.280,00 | KRW 7.520,00 | 172,95K |
| 2026-08-11 | KRW 8.160,00 | +0,62 % | KRW 8.110,00 | KRW 8.300,00 | KRW 8.040,00 | 69,43K |
| 2026-08-10 | KRW 8.110,00 | +0,12 % | KRW 8.050,00 | KRW 8.200,00 | KRW 7.940,00 | 79,67K |
| 2026-08-07 | KRW 8.100,00 | -1,70 % | KRW 8.240,00 | KRW 8.330,00 | KRW 7.990,00 | 101,10K |
| 2026-08-06 | KRW 8.240,00 | +1,48 % | KRW 8.200,00 | KRW 8.470,00 | KRW 8.140,00 | 221,60K |
| 2026-08-05 | KRW 8.120,00 | +0,25 % | KRW 8.100,00 | KRW 8.200,00 | KRW 7.860,00 | 137,80K |
| 2026-08-04 | KRW 8.100,00 | -0,61 % | KRW 8.050,00 | KRW 8.280,00 | KRW 8.000,00 | 94,29K |
| 2026-08-03 | KRW 8.150,00 | 0,00 % | KRW 8.150,00 | KRW 8.410,00 | KRW 7.960,00 | 106,72K |
| 2026-07-31 | KRW 8.150,00 | +4,49 % | KRW 7.890,00 | KRW 8.390,00 | KRW 7.800,00 | 239,69K |
| 2026-07-30 | KRW 7.800,00 | +8,48 % | KRW 7.190,00 | KRW 7.900,00 | KRW 7.020,00 | 147,17K |
| 2026-07-29 | KRW 7.190,00 | -2,44 % | KRW 7.340,00 | KRW 7.910,00 | KRW 7.010,00 | 249,17K |
| 2026-07-28 | KRW 7.370,00 | -2,77 % | KRW 7.520,00 | KRW 7.570,00 | KRW 7.010,00 | 257,84K |
| 2026-07-27 | KRW 7.580,00 | -5,37 % | KRW 8.010,00 | KRW 8.010,00 | KRW 7.300,00 | 208,29K |
| 2026-07-24 | KRW 8.010,00 | -2,67 % | KRW 8.300,00 | KRW 8.450,00 | KRW 7.660,00 | 283,64K |
| 2026-07-23 | KRW 8.230,00 | -1,08 % | KRW 8.310,00 | KRW 8.660,00 | KRW 8.070,00 | 141,62K |
| 2026-07-22 | KRW 8.320,00 | -2,46 % | KRW 8.570,00 | KRW 8.780,00 | KRW 8.320,00 | 185,77K |
| 2026-07-21 | KRW 8.530,00 | +11,50 % | KRW 7.700,00 | KRW 8.560,00 | KRW 7.610,00 | 410,84K |
| 2026-07-20 | KRW 7.650,00 | +6,40 % | KRW 7.220,00 | KRW 7.850,00 | KRW 7.020,00 | 377,62K |
| 2026-07-16 | KRW 7.190,00 | +1,70 % | KRW 7.120,00 | KRW 7.250,00 | KRW 6.950,00 | 74,99K |
| 2026-07-15 | KRW 7.070,00 | +7,94 % | KRW 6.740,00 | KRW 7.130,00 | KRW 6.600,00 | 93,88K |
| 2026-07-14 | KRW 6.550,00 | +1,55 % | KRW 6.490,00 | KRW 6.800,00 | KRW 6.380,00 | 77,78K |
| 2026-07-13 | KRW 6.450,00 | -6,39 % | KRW 6.890,00 | KRW 6.920,00 | KRW 6.350,00 | 60,63K |
| 2026-07-10 | KRW 6.890,00 | +10,06 % | KRW 6.260,00 | KRW 6.890,00 | KRW 6.260,00 | 117,61K |
| 2026-07-09 | KRW 6.260,00 | +0,48 % | KRW 6.230,00 | KRW 6.320,00 | KRW 6.030,00 | 37,21K |
| 2026-07-08 | KRW 6.230,00 | +2,13 % | KRW 6.090,00 | KRW 6.450,00 | KRW 5.890,00 | 69,30K |
| 2026-07-07 | KRW 6.100,00 | +0,49 % | KRW 6.100,00 | KRW 6.180,00 | KRW 5.800,00 | 56,78K |
| 2026-07-06 | KRW 6.070,00 | +3,76 % | KRW 5.860,00 | KRW 6.410,00 | KRW 5.620,00 | 115,91K |
| 2026-07-03 | KRW 5.850,00 | +8,33 % | KRW 5.400,00 | KRW 5.900,00 | KRW 5.090,00 | 104,48K |
| 2026-07-02 | KRW 5.400,00 | +4,25 % | KRW 5.140,00 | KRW 5.450,00 | KRW 4.910,00 | 63,54K |
| 2026-07-01 | KRW 5.180,00 | +1,37 % | KRW 5.160,00 | KRW 5.440,00 | KRW 5.050,00 | 38,83K |
| 2026-06-30 | KRW 5.110,00 | -3,04 % | KRW 5.300,00 | KRW 5.440,00 | KRW 5.000,00 | 47,11K |
| 2026-06-29 | KRW 5.270,00 | +12,85 % | KRW 4.690,00 | KRW 5.740,00 | KRW 4.670,00 | 182,42K |
| 2026-06-26 | KRW 4.670,00 | +5,54 % | KRW 4.345,00 | KRW 4.755,00 | KRW 4.325,00 | 95,51K |
| 2026-06-25 | KRW 4.425,00 | +1,49 % | KRW 4.400,00 | KRW 4.470,00 | KRW 4.255,00 | 78,79K |
| 2026-06-24 | KRW 4.360,00 | -2,35 % | KRW 4.450,00 | KRW 4.560,00 | KRW 4.230,00 | 76,57K |
| 2026-06-23 | KRW 4.465,00 | -6,59 % | KRW 4.780,00 | KRW 4.780,00 | KRW 4.455,00 | 58,42K |
| 2026-06-22 | KRW 4.780,00 | -2,55 % | KRW 4.905,00 | KRW 4.945,00 | KRW 4.705,00 | 48,51K |
| 2026-06-19 | KRW 4.905,00 | -2,29 % | KRW 5.050,00 | KRW 5.050,00 | KRW 4.800,00 | 97,47K |
| 2026-06-18 | KRW 5.020,00 | -3,65 % | KRW 5.290,00 | KRW 5.290,00 | KRW 5.000,00 | 49,70K |
| 2026-06-17 | KRW 5.210,00 | -0,38 % | KRW 5.300,00 | KRW 5.300,00 | KRW 5.150,00 | 50,47K |
| 2026-06-16 | KRW 5.230,00 | -1,69 % | KRW 5.370,00 | KRW 5.370,00 | KRW 5.180,00 | 37,98K |
| 2026-06-15 | KRW 5.320,00 | +1,33 % | KRW 5.400,00 | KRW 5.460,00 | KRW 5.250,00 | 66,08K |
| 2026-06-12 | KRW 5.250,00 | +3,55 % | KRW 5.180,00 | KRW 5.320,00 | KRW 5.120,00 | 40,20K |
| 2026-06-11 | KRW 5.070,00 | +1,00 % | KRW 4.985,00 | KRW 5.100,00 | KRW 4.870,00 | 69,52K |
| 2026-06-10 | KRW 5.020,00 | -3,09 % | KRW 5.180,00 | KRW 5.230,00 | KRW 4.920,00 | 2 |
| 2026-06-09 | KRW 5.180,00 | +3,19 % | KRW 5.140,00 | KRW 5.300,00 | KRW 5.030,00 | 122,58K |
| 2026-06-08 | KRW 5.020,00 | -8,23 % | KRW 5.210,00 | KRW 5.210,00 | KRW 4.975,00 | 116,49K |
| 2026-06-05 | KRW 5.470,00 | -3,53 % | KRW 5.670,00 | KRW 5.670,00 | KRW 5.300,00 | 95,45K |
| 2026-06-04 | KRW 5.670,00 | +0,71 % | KRW 5.630,00 | KRW 5.850,00 | KRW 5.560,00 | 107,44K |
| 2026-06-02 | KRW 5.630,00 | -2,93 % | KRW 5.770,00 | KRW 5.770,00 | KRW 5.420,00 | 179,49K |
| 2026-06-01 | KRW 5.800,00 | -7,50 % | KRW 6.260,00 | KRW 6.260,00 | KRW 5.750,00 | 174,00K |
| 2026-05-29 | KRW 6.270,00 | -4,86 % | KRW 6.690,00 | KRW 6.690,00 | KRW 6.130,00 | 127,06K |
| 2026-05-28 | KRW 6.590,00 | -4,35 % | KRW 6.890,00 | KRW 6.890,00 | KRW 6.370,00 | 137,07K |
| 2026-05-27 | KRW 6.890,00 | -6,13 % | KRW 7.370,00 | KRW 7.500,00 | KRW 6.800,00 | 131,77K |
| 2026-05-26 | KRW 7.340,00 | +2,51 % | KRW 7.200,00 | KRW 7.570,00 | KRW 7.160,00 | 123,94K |
| 2026-05-22 | KRW 7.160,00 | +3,02 % | KRW 6.990,00 | KRW 7.310,00 | KRW 6.970,00 | 57,79K |