Duksan Hi-Metal Co., Ltd. 077360
KRX · Südkorea · Produzierendes Gewerbe
KRW 14.340,00+250,00 (+1,77 %)
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 14.420,00 | +2,34 % | KRW 14.090,00 | KRW 14.580,00 | KRW 13.840,00 | 426,84K |
| 2026-10-01 | KRW 14.090,00 | +4,99 % | KRW 13.350,00 | KRW 14.150,00 | KRW 13.200,00 | 1,07M |
| 2026-09-30 | KRW 13.420,00 | -4,76 % | KRW 14.240,00 | KRW 14.240,00 | KRW 12.800,00 | 1,74M |
| 2026-09-29 | KRW 14.090,00 | +9,39 % | KRW 12.690,00 | KRW 14.140,00 | KRW 12.680,00 | 1,40M |
| 2026-09-28 | KRW 12.880,00 | -1,98 % | KRW 13.200,00 | KRW 13.600,00 | KRW 12.850,00 | 589,23K |
| 2026-09-23 | KRW 13.140,00 | +1,62 % | KRW 13.040,00 | KRW 13.460,00 | KRW 12.800,00 | 713,34K |
| 2026-09-22 | KRW 12.930,00 | +4,70 % | KRW 12.600,00 | KRW 12.930,00 | KRW 12.330,00 | 1,04M |
| 2026-09-21 | KRW 12.350,00 | +6,37 % | KRW 11.610,00 | KRW 12.590,00 | KRW 11.470,00 | 1,25M |
| 2026-09-18 | KRW 11.610,00 | +3,48 % | KRW 11.450,00 | KRW 12.240,00 | KRW 11.290,00 | 1,17M |
| 2026-09-17 | KRW 11.220,00 | +5,25 % | KRW 10.790,00 | KRW 11.450,00 | KRW 10.620,00 | 1,31M |
| 2026-09-16 | KRW 10.660,00 | +4,72 % | KRW 10.230,00 | KRW 10.790,00 | KRW 10.090,00 | 544,30K |
| 2026-09-15 | KRW 10.180,00 | +3,56 % | KRW 9.800,00 | KRW 10.580,00 | KRW 9.700,00 | 705,83K |
| 2026-09-14 | KRW 9.830,00 | -1,99 % | KRW 9.880,00 | KRW 10.070,00 | KRW 9.710,00 | 401,96K |
| 2026-09-11 | KRW 10.030,00 | -3,46 % | KRW 10.170,00 | KRW 10.200,00 | KRW 9.950,00 | 585,52K |
| 2026-09-10 | KRW 10.390,00 | -1,24 % | KRW 10.430,00 | KRW 10.790,00 | KRW 10.180,00 | 715,01K |
| 2026-09-09 | KRW 10.520,00 | +7,13 % | KRW 9.820,00 | KRW 10.840,00 | KRW 9.820,00 | 1,66M |
| 2026-09-08 | KRW 9.820,00 | -2,48 % | KRW 10.260,00 | KRW 10.320,00 | KRW 9.810,00 | 965,35K |
| 2026-09-07 | KRW 10.070,00 | +0,10 % | KRW 10.350,00 | KRW 10.490,00 | KRW 10.050,00 | 505,22K |
| 2026-09-04 | KRW 10.060,00 | +3,71 % | KRW 9.900,00 | KRW 10.350,00 | KRW 9.860,00 | 789,43K |
| 2026-09-03 | KRW 9.700,00 | -2,51 % | KRW 10.270,00 | KRW 10.440,00 | KRW 9.560,00 | 835,79K |
| 2026-09-02 | KRW 9.950,00 | -0,70 % | KRW 9.780,00 | KRW 10.430,00 | KRW 9.600,00 | 664,28K |
| 2026-09-01 | KRW 10.020,00 | -3,65 % | KRW 10.400,00 | KRW 10.400,00 | KRW 9.830,00 | 492,82K |
| 2026-08-31 | KRW 10.400,00 | +5,58 % | KRW 9.710,00 | KRW 10.460,00 | KRW 9.280,00 | 731,32K |
| 2026-08-28 | KRW 9.850,00 | -1,70 % | KRW 10.020,00 | KRW 10.630,00 | KRW 9.720,00 | 1,11M |
| 2026-08-27 | KRW 10.020,00 | +1,93 % | KRW 9.990,00 | KRW 10.170,00 | KRW 9.590,00 | 1,08M |
| 2026-08-26 | KRW 9.830,00 | -0,30 % | KRW 9.850,00 | KRW 10.000,00 | KRW 9.380,00 | 399,27K |
| 2026-08-25 | KRW 9.860,00 | +4,34 % | KRW 9.160,00 | KRW 9.920,00 | KRW 8.840,00 | 1,05M |
| 2026-08-24 | KRW 9.450,00 | +1,07 % | KRW 9.500,00 | KRW 9.890,00 | KRW 9.260,00 | 393,45K |
| 2026-08-21 | KRW 9.350,00 | -4,00 % | KRW 9.600,00 | KRW 10.150,00 | KRW 9.160,00 | 1,08M |
| 2026-08-20 | KRW 9.740,00 | +1,25 % | KRW 9.800,00 | KRW 10.150,00 | KRW 9.580,00 | 586,76K |
| 2026-08-19 | KRW 9.620,00 | -2,43 % | KRW 9.440,00 | KRW 10.430,00 | KRW 9.230,00 | 731,14K |
| 2026-08-18 | KRW 9.860,00 | -0,50 % | KRW 9.970,00 | KRW 10.580,00 | KRW 9.660,00 | 845,98K |
| 2026-08-14 | KRW 9.910,00 | -4,25 % | KRW 10.400,00 | KRW 10.540,00 | KRW 9.740,00 | 746,03K |
| 2026-08-13 | KRW 10.350,00 | +3,60 % | KRW 10.170,00 | KRW 11.530,00 | KRW 10.020,00 | 1,74M |
| 2026-08-12 | KRW 9.990,00 | +3,85 % | KRW 9.740,00 | KRW 10.250,00 | KRW 9.470,00 | 1,00M |
| 2026-08-11 | KRW 9.620,00 | -1,64 % | KRW 9.590,00 | KRW 9.960,00 | KRW 9.320,00 | 741,50K |
| 2026-08-10 | KRW 9.780,00 | +5,62 % | KRW 9.500,00 | KRW 10.160,00 | KRW 9.310,00 | 771,32K |
| 2026-08-07 | KRW 9.260,00 | -2,11 % | KRW 9.650,00 | KRW 10.010,00 | KRW 9.060,00 | 538,06K |
| 2026-08-06 | KRW 9.460,00 | -3,27 % | KRW 9.500,00 | KRW 10.630,00 | KRW 9.150,00 | 1,28M |
| 2026-08-05 | KRW 9.780,00 | +3,93 % | KRW 9.830,00 | KRW 10.090,00 | KRW 9.480,00 | 448,87K |
| 2026-08-04 | KRW 9.410,00 | +5,73 % | KRW 8.930,00 | KRW 9.460,00 | KRW 8.850,00 | 603,07K |
| 2026-08-03 | KRW 8.900,00 | +1,60 % | KRW 8.460,00 | KRW 9.550,00 | KRW 8.410,00 | 647,78K |
| 2026-07-31 | KRW 8.760,00 | +26,96 % | KRW 7.660,00 | KRW 8.880,00 | KRW 7.620,00 | 1,09M |
| 2026-07-30 | KRW 6.900,00 | -5,48 % | KRW 6.600,00 | KRW 7.500,00 | KRW 6.600,00 | 1,04M |
| 2026-07-29 | KRW 7.300,00 | -6,17 % | KRW 8.010,00 | KRW 8.270,00 | KRW 6.780,00 | 863,10K |
| 2026-07-28 | KRW 7.780,00 | -12,49 % | KRW 8.340,00 | KRW 8.600,00 | KRW 7.610,00 | 634,37K |
| 2026-07-27 | KRW 8.890,00 | +4,22 % | KRW 8.650,00 | KRW 8.950,00 | KRW 8.400,00 | 445,95K |
| 2026-07-24 | KRW 8.530,00 | -5,85 % | KRW 9.000,00 | KRW 9.130,00 | KRW 8.530,00 | 367,75K |
| 2026-07-23 | KRW 9.060,00 | +2,26 % | KRW 9.030,00 | KRW 9.270,00 | KRW 8.740,00 | 266,34K |
| 2026-07-22 | KRW 8.860,00 | -6,83 % | KRW 9.850,00 | KRW 10.030,00 | KRW 8.860,00 | 337,21K |
| 2026-07-21 | KRW 9.510,00 | +9,94 % | KRW 8.650,00 | KRW 9.770,00 | KRW 8.650,00 | 656,80K |
| 2026-07-20 | KRW 8.650,00 | -6,89 % | KRW 9.100,00 | KRW 9.440,00 | KRW 8.600,00 | 425,83K |
| 2026-07-16 | KRW 9.290,00 | -8,38 % | KRW 9.990,00 | KRW 10.300,00 | KRW 9.270,00 | 405,57K |
| 2026-07-15 | KRW 10.140,00 | +11,18 % | KRW 9.630,00 | KRW 10.250,00 | KRW 9.310,00 | 694,51K |
| 2026-07-14 | KRW 9.120,00 | +1,22 % | KRW 9.010,00 | KRW 9.520,00 | KRW 7.950,00 | 876,09K |
| 2026-07-13 | KRW 9.010,00 | -5,56 % | KRW 9.550,00 | KRW 10.320,00 | KRW 8.920,00 | 653,93K |
| 2026-07-10 | KRW 9.540,00 | +20,00 % | KRW 8.290,00 | KRW 9.720,00 | KRW 8.230,00 | 942,11K |
| 2026-07-09 | KRW 7.950,00 | +2,19 % | KRW 7.710,00 | KRW 8.490,00 | KRW 7.710,00 | 639,32K |
| 2026-07-08 | KRW 7.780,00 | -8,47 % | KRW 8.120,00 | KRW 8.300,00 | KRW 7.660,00 | 702,93K |
| 2026-07-07 | KRW 8.500,00 | -10,53 % | KRW 9.450,00 | KRW 9.730,00 | KRW 8.250,00 | 1,45M |
| 2026-07-06 | KRW 9.500,00 | -11,63 % | KRW 10.750,00 | KRW 10.860,00 | KRW 9.330,00 | 946,29K |
| 2026-07-03 | KRW 10.750,00 | +3,37 % | KRW 10.500,00 | KRW 10.900,00 | KRW 9.900,00 | 426,54K |
| 2026-07-02 | KRW 10.400,00 | -17,00 % | KRW 12.000,00 | KRW 12.010,00 | KRW 10.400,00 | 592,03K |
| 2026-07-01 | KRW 12.530,00 | +15,48 % | KRW 10.920,00 | KRW 12.830,00 | KRW 10.210,00 | 1,05M |
| 2026-06-30 | KRW 10.850,00 | -0,73 % | KRW 10.930,00 | KRW 11.990,00 | KRW 10.740,00 | 356,56K |
| 2026-06-29 | KRW 10.930,00 | +6,63 % | KRW 10.250,00 | KRW 10.980,00 | KRW 10.140,00 | 324,53K |
| 2026-06-26 | KRW 10.250,00 | -7,82 % | KRW 10.630,00 | KRW 11.230,00 | KRW 10.000,00 | 768,25K |
| 2026-06-25 | KRW 11.120,00 | -4,14 % | KRW 11.900,00 | KRW 12.500,00 | KRW 10.960,00 | 419,78K |
| 2026-06-24 | KRW 11.600,00 | -0,85 % | KRW 11.700,00 | KRW 12.140,00 | KRW 11.250,00 | 550,37K |
| 2026-06-23 | KRW 11.700,00 | -13,27 % | KRW 13.510,00 | KRW 13.550,00 | KRW 11.500,00 | 678,49K |
| 2026-06-22 | KRW 13.490,00 | +7,15 % | KRW 12.400,00 | KRW 13.980,00 | KRW 12.170,00 | 1,19M |
| 2026-06-19 | KRW 12.590,00 | -7,77 % | KRW 13.760,00 | KRW 13.840,00 | KRW 12.200,00 | 1,03M |
| 2026-06-18 | KRW 13.650,00 | -4,68 % | KRW 14.130,00 | KRW 14.250,00 | KRW 13.560,00 | 530,05K |
| 2026-06-17 | KRW 14.320,00 | -0,56 % | KRW 14.400,00 | KRW 15.380,00 | KRW 14.050,00 | 755,48K |
| 2026-06-16 | KRW 14.400,00 | -1,91 % | KRW 14.750,00 | KRW 15.320,00 | KRW 14.230,00 | 602,06K |
| 2026-06-15 | KRW 14.680,00 | +1,38 % | KRW 14.990,00 | KRW 15.090,00 | KRW 14.110,00 | 769,29K |
| 2026-06-12 | KRW 14.480,00 | +0,84 % | KRW 14.960,00 | KRW 15.700,00 | KRW 14.090,00 | 1,14M |
| 2026-06-11 | KRW 14.360,00 | +10,12 % | KRW 12.890,00 | KRW 14.500,00 | KRW 12.470,00 | 1,01M |
| 2026-06-10 | KRW 13.040,00 | -6,52 % | KRW 13.430,00 | KRW 14.530,00 | KRW 12.600,00 | 439 |
| 2026-06-09 | KRW 13.950,00 | +7,39 % | KRW 13.720,00 | KRW 14.400,00 | KRW 12.900,00 | 1,24M |
| 2026-06-08 | KRW 12.990,00 | -10,41 % | KRW 12.500,00 | KRW 13.950,00 | KRW 12.410,00 | 1,12M |
| 2026-06-05 | KRW 14.500,00 | -3,40 % | KRW 14.280,00 | KRW 15.490,00 | KRW 14.210,00 | 2,55M |
| 2026-06-04 | KRW 15.010,00 | +29,96 % | KRW 11.780,00 | KRW 15.010,00 | KRW 11.780,00 | 2,92M |
| 2026-06-02 | KRW 11.550,00 | -5,71 % | KRW 12.250,00 | KRW 12.250,00 | KRW 10.900,00 | 1,34M |
| 2026-06-01 | KRW 12.250,00 | -5,70 % | KRW 13.150,00 | KRW 13.460,00 | KRW 11.900,00 | 2,37M |
| 2026-05-29 | KRW 12.990,00 | -15,70 % | KRW 15.710,00 | KRW 15.710,00 | KRW 11.440,00 | 6,48M |
| 2026-05-28 | KRW 15.410,00 | -4,99 % | KRW 16.220,00 | KRW 16.370,00 | KRW 14.970,00 | 883,04K |
| 2026-05-27 | KRW 16.220,00 | -8,77 % | KRW 18.100,00 | KRW 18.100,00 | KRW 16.190,00 | 1,26M |
| 2026-05-26 | KRW 17.780,00 | -5,88 % | KRW 18.900,00 | KRW 19.270,00 | KRW 17.100,00 | 1,78M |
| 2026-05-22 | KRW 18.890,00 | +11,12 % | KRW 17.000,00 | KRW 19.220,00 | KRW 16.760,00 | 2,13M |