Dongyang E&P Inc. 079960
KRX · Südkorea · Elektronische Technologie
KRW 17.050,00+270,00 (+1,61 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 16.780,00 | +0,24 % | KRW 16.750,00 | KRW 16.920,00 | KRW 16.570,00 | 15,67K |
| 2026-09-30 | KRW 16.740,00 | 0,00 % | KRW 16.840,00 | KRW 17.040,00 | KRW 16.700,00 | 18,57K |
| 2026-09-29 | KRW 16.740,00 | -1,18 % | KRW 16.940,00 | KRW 16.980,00 | KRW 16.660,00 | 17,35K |
| 2026-09-28 | KRW 16.940,00 | +1,68 % | KRW 16.720,00 | KRW 17.150,00 | KRW 16.630,00 | 16,27K |
| 2026-09-23 | KRW 16.660,00 | -0,77 % | KRW 17.000,00 | KRW 17.000,00 | KRW 16.610,00 | 12,61K |
| 2026-09-22 | KRW 16.790,00 | +0,30 % | KRW 16.900,00 | KRW 17.100,00 | KRW 16.640,00 | 41,89K |
| 2026-09-21 | KRW 16.740,00 | -2,45 % | KRW 17.170,00 | KRW 17.170,00 | KRW 16.690,00 | 22,11K |
| 2026-09-18 | KRW 17.160,00 | +2,75 % | KRW 16.880,00 | KRW 17.370,00 | KRW 16.830,00 | 26,37K |
| 2026-09-17 | KRW 16.700,00 | -1,71 % | KRW 16.910,00 | KRW 17.150,00 | KRW 16.700,00 | 29,26K |
| 2026-09-16 | KRW 16.990,00 | -1,34 % | KRW 17.300,00 | KRW 17.470,00 | KRW 16.950,00 | 9,54K |
| 2026-09-15 | KRW 17.220,00 | +0,94 % | KRW 17.110,00 | KRW 17.550,00 | KRW 16.950,00 | 28,94K |
| 2026-09-14 | KRW 17.060,00 | -2,51 % | KRW 17.170,00 | KRW 17.400,00 | KRW 16.900,00 | 51,10K |
| 2026-09-11 | KRW 17.500,00 | -0,85 % | KRW 17.350,00 | KRW 17.640,00 | KRW 17.350,00 | 11,86K |
| 2026-09-10 | KRW 17.650,00 | -1,18 % | KRW 17.860,00 | KRW 17.870,00 | KRW 17.360,00 | 23,32K |
| 2026-09-09 | KRW 17.860,00 | +1,13 % | KRW 17.770,00 | KRW 17.860,00 | KRW 17.590,00 | 28,70K |
| 2026-09-08 | KRW 17.660,00 | -2,54 % | KRW 18.120,00 | KRW 18.120,00 | KRW 17.650,00 | 36,76K |
| 2026-09-07 | KRW 18.120,00 | -0,17 % | KRW 18.330,00 | KRW 18.390,00 | KRW 18.010,00 | 17,45K |
| 2026-09-04 | KRW 18.150,00 | +0,28 % | KRW 18.300,00 | KRW 18.300,00 | KRW 17.820,00 | 25,42K |
| 2026-09-03 | KRW 18.100,00 | -0,55 % | KRW 18.170,00 | KRW 18.230,00 | KRW 17.890,00 | 23,80K |
| 2026-09-02 | KRW 18.200,00 | -1,36 % | KRW 18.370,00 | KRW 18.370,00 | KRW 17.930,00 | 23,94K |
| 2026-09-01 | KRW 18.450,00 | +1,37 % | KRW 18.300,00 | KRW 18.450,00 | KRW 18.200,00 | 15,15K |
| 2026-08-31 | KRW 18.200,00 | -3,50 % | KRW 18.680,00 | KRW 18.680,00 | KRW 18.150,00 | 37,39K |
| 2026-08-28 | KRW 18.860,00 | +1,13 % | KRW 18.550,00 | KRW 18.950,00 | KRW 18.430,00 | 17,44K |
| 2026-08-27 | KRW 18.650,00 | -0,05 % | KRW 18.700,00 | KRW 18.840,00 | KRW 18.490,00 | 36,47K |
| 2026-08-26 | KRW 18.660,00 | -0,32 % | KRW 18.720,00 | KRW 18.870,00 | KRW 18.390,00 | 31,07K |
| 2026-08-25 | KRW 18.720,00 | 0,00 % | KRW 18.720,00 | KRW 18.720,00 | KRW 18.100,00 | 59,14K |
| 2026-08-24 | KRW 18.720,00 | -0,16 % | KRW 19.010,00 | KRW 19.010,00 | KRW 18.540,00 | 26,03K |
| 2026-08-21 | KRW 18.750,00 | -1,37 % | KRW 19.230,00 | KRW 19.230,00 | KRW 18.520,00 | 30,76K |
| 2026-08-20 | KRW 19.010,00 | -1,45 % | KRW 19.290,00 | KRW 19.510,00 | KRW 19.010,00 | 25,35K |
| 2026-08-19 | KRW 19.290,00 | -0,57 % | KRW 19.180,00 | KRW 19.290,00 | KRW 18.710,00 | 25,83K |
| 2026-08-18 | KRW 19.400,00 | -8,27 % | KRW 20.200,00 | KRW 20.200,00 | KRW 19.150,00 | 72,07K |
| 2026-08-14 | KRW 21.150,00 | +4,96 % | KRW 20.250,00 | KRW 21.350,00 | KRW 20.150,00 | 28,44K |
| 2026-08-13 | KRW 20.150,00 | -3,36 % | KRW 20.950,00 | KRW 21.050,00 | KRW 19.990,00 | 33,80K |
| 2026-08-12 | KRW 20.850,00 | +0,48 % | KRW 20.550,00 | KRW 21.000,00 | KRW 20.500,00 | 10,59K |
| 2026-08-11 | KRW 20.750,00 | +0,73 % | KRW 20.750,00 | KRW 20.850,00 | KRW 20.500,00 | 9,20K |
| 2026-08-10 | KRW 20.600,00 | +2,23 % | KRW 20.150,00 | KRW 20.800,00 | KRW 20.000,00 | 13,99K |
| 2026-08-07 | KRW 20.150,00 | -0,74 % | KRW 20.250,00 | KRW 20.550,00 | KRW 19.910,00 | 13,25K |
| 2026-08-06 | KRW 20.300,00 | -2,17 % | KRW 20.400,00 | KRW 20.900,00 | KRW 20.150,00 | 9,75K |
| 2026-08-05 | KRW 20.750,00 | +1,72 % | KRW 20.400,00 | KRW 20.850,00 | KRW 20.250,00 | 14,56K |
| 2026-08-04 | KRW 20.400,00 | +4,08 % | KRW 19.600,00 | KRW 20.500,00 | KRW 19.600,00 | 36,09K |
| 2026-08-03 | KRW 19.600,00 | -1,46 % | KRW 19.850,00 | KRW 20.150,00 | KRW 19.380,00 | 32,43K |
| 2026-07-31 | KRW 19.890,00 | +7,69 % | KRW 19.490,00 | KRW 19.890,00 | KRW 18.750,00 | 54,31K |
| 2026-07-30 | KRW 18.470,00 | +1,93 % | KRW 17.500,00 | KRW 19.050,00 | KRW 17.500,00 | 92,04K |
| 2026-07-29 | KRW 18.120,00 | -5,48 % | KRW 19.200,00 | KRW 19.590,00 | KRW 17.710,00 | 65,98K |
| 2026-07-28 | KRW 19.170,00 | -4,86 % | KRW 20.000,00 | KRW 20.000,00 | KRW 19.000,00 | 43,04K |
| 2026-07-27 | KRW 20.150,00 | +0,75 % | KRW 20.000,00 | KRW 20.950,00 | KRW 19.860,00 | 14,80K |
| 2026-07-24 | KRW 20.000,00 | -1,23 % | KRW 19.750,00 | KRW 20.300,00 | KRW 19.650,00 | 15,58K |
| 2026-07-23 | KRW 20.250,00 | +4,17 % | KRW 19.290,00 | KRW 20.300,00 | KRW 19.260,00 | 19,94K |
| 2026-07-22 | KRW 19.440,00 | +0,73 % | KRW 19.540,00 | KRW 19.800,00 | KRW 19.130,00 | 27,40K |
| 2026-07-21 | KRW 19.300,00 | +0,31 % | KRW 19.430,00 | KRW 19.550,00 | KRW 18.750,00 | 28,74K |
| 2026-07-20 | KRW 19.240,00 | -4,04 % | KRW 19.800,00 | KRW 19.950,00 | KRW 19.110,00 | 29,35K |
| 2026-07-16 | KRW 20.050,00 | -0,99 % | KRW 20.250,00 | KRW 20.250,00 | KRW 19.550,00 | 22,95K |
| 2026-07-15 | KRW 20.250,00 | +1,96 % | KRW 19.860,00 | KRW 20.650,00 | KRW 19.860,00 | 36,86K |
| 2026-07-14 | KRW 19.860,00 | -0,45 % | KRW 19.780,00 | KRW 19.950,00 | KRW 19.200,00 | 27,00K |
| 2026-07-13 | KRW 19.950,00 | -2,68 % | KRW 20.750,00 | KRW 20.900,00 | KRW 19.510,00 | 21,20K |
| 2026-07-10 | KRW 20.500,00 | +5,13 % | KRW 19.500,00 | KRW 20.650,00 | KRW 19.500,00 | 19,24K |
| 2026-07-09 | KRW 19.500,00 | -0,86 % | KRW 19.660,00 | KRW 19.980,00 | KRW 19.100,00 | 13,41K |
| 2026-07-08 | KRW 19.670,00 | -4,05 % | KRW 20.600,00 | KRW 20.700,00 | KRW 19.470,00 | 29,87K |
| 2026-07-07 | KRW 20.500,00 | -0,73 % | KRW 20.550,00 | KRW 20.750,00 | KRW 20.000,00 | 17,04K |
| 2026-07-06 | KRW 20.650,00 | -0,72 % | KRW 20.700,00 | KRW 20.800,00 | KRW 19.870,00 | 16,92K |
| 2026-07-03 | KRW 20.800,00 | +4,05 % | KRW 20.000,00 | KRW 20.800,00 | KRW 19.410,00 | 25,78K |
| 2026-07-02 | KRW 19.990,00 | -3,66 % | KRW 20.650,00 | KRW 20.850,00 | KRW 19.800,00 | 48,37K |
| 2026-07-01 | KRW 20.750,00 | +3,75 % | KRW 20.000,00 | KRW 20.750,00 | KRW 19.750,00 | 27,83K |
| 2026-06-30 | KRW 20.000,00 | -0,50 % | KRW 20.450,00 | KRW 20.450,00 | KRW 19.730,00 | 22,15K |
| 2026-06-29 | KRW 20.100,00 | +13,24 % | KRW 17.850,00 | KRW 20.150,00 | KRW 17.850,00 | 56,39K |
| 2026-06-26 | KRW 17.750,00 | -4,62 % | KRW 18.730,00 | KRW 18.810,00 | KRW 17.750,00 | 49,00K |
| 2026-06-25 | KRW 18.610,00 | -2,51 % | KRW 19.240,00 | KRW 19.440,00 | KRW 18.500,00 | 35,42K |
| 2026-06-24 | KRW 19.090,00 | +0,95 % | KRW 19.020,00 | KRW 19.700,00 | KRW 18.650,00 | 29,24K |
| 2026-06-23 | KRW 18.910,00 | -4,97 % | KRW 19.990,00 | KRW 20.000,00 | KRW 18.900,00 | 46,54K |
| 2026-06-22 | KRW 19.900,00 | -2,69 % | KRW 20.450,00 | KRW 20.600,00 | KRW 19.500,00 | 44,63K |
| 2026-06-19 | KRW 20.450,00 | -7,47 % | KRW 22.100,00 | KRW 22.100,00 | KRW 19.860,00 | 76,05K |
| 2026-06-18 | KRW 22.100,00 | -1,78 % | KRW 22.500,00 | KRW 22.700,00 | KRW 21.400,00 | 41,25K |
| 2026-06-17 | KRW 22.500,00 | +1,58 % | KRW 22.150,00 | KRW 22.900,00 | KRW 21.900,00 | 29,16K |
| 2026-06-16 | KRW 22.150,00 | +0,91 % | KRW 22.100,00 | KRW 22.500,00 | KRW 21.700,00 | 25,96K |
| 2026-06-15 | KRW 21.950,00 | -0,68 % | KRW 22.500,00 | KRW 23.000,00 | KRW 21.900,00 | 66,70K |
| 2026-06-12 | KRW 22.100,00 | +4,25 % | KRW 21.650,00 | KRW 22.350,00 | KRW 21.450,00 | 22,09K |
| 2026-06-11 | KRW 21.200,00 | +0,95 % | KRW 21.000,00 | KRW 21.350,00 | KRW 20.450,00 | 22,21K |
| 2026-06-10 | KRW 21.000,00 | -1,64 % | KRW 21.400,00 | KRW 21.450,00 | KRW 20.400,00 | 13 |
| 2026-06-09 | KRW 21.350,00 | +4,15 % | KRW 20.650,00 | KRW 21.450,00 | KRW 20.600,00 | 18,71K |
| 2026-06-08 | KRW 20.500,00 | -5,75 % | KRW 20.900,00 | KRW 21.350,00 | KRW 20.200,00 | 50,64K |
| 2026-06-05 | KRW 21.750,00 | 0,00 % | KRW 21.750,00 | KRW 22.200,00 | KRW 20.850,00 | 39,06K |
| 2026-06-04 | KRW 21.750,00 | +2,35 % | KRW 21.300,00 | KRW 22.450,00 | KRW 21.200,00 | 27,60K |
| 2026-06-02 | KRW 21.250,00 | +0,95 % | KRW 20.950,00 | KRW 21.350,00 | KRW 20.450,00 | 54,58K |
| 2026-06-01 | KRW 21.050,00 | -5,18 % | KRW 22.300,00 | KRW 22.450,00 | KRW 20.950,00 | 89,52K |
| 2026-05-29 | KRW 22.200,00 | -2,63 % | KRW 23.000,00 | KRW 23.000,00 | KRW 21.750,00 | 68,17K |
| 2026-05-28 | KRW 22.800,00 | -2,56 % | KRW 23.450,00 | KRW 23.450,00 | KRW 22.150,00 | 68,18K |
| 2026-05-27 | KRW 23.400,00 | -3,11 % | KRW 24.250,00 | KRW 24.400,00 | KRW 22.850,00 | 91,13K |
| 2026-05-26 | KRW 24.150,00 | -0,21 % | KRW 24.500,00 | KRW 25.300,00 | KRW 23.900,00 | 69,24K |
| 2026-05-22 | KRW 24.200,00 | +1,89 % | KRW 23.900,00 | KRW 24.600,00 | KRW 23.900,00 | 57,35K |
| 2026-05-21 | KRW 23.750,00 | +2,59 % | KRW 23.400,00 | KRW 24.150,00 | KRW 23.400,00 | 55,34K |