DONGYANG EXPRESS Corporation 084670
KRX · Südkorea · Transport
KRW 23.000,00-150,00 (-0,65 %)
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 23.050,00 | -0,43 % | KRW 23.550,00 | KRW 24.000,00 | KRW 23.000,00 | 4,60K |
| 2026-10-01 | KRW 23.150,00 | -1,28 % | KRW 23.500,00 | KRW 23.550,00 | KRW 22.000,00 | 10,46K |
| 2026-09-30 | KRW 23.450,00 | -1,68 % | KRW 23.850,00 | KRW 24.050,00 | KRW 23.350,00 | 5,29K |
| 2026-09-29 | KRW 23.850,00 | -1,04 % | KRW 24.100,00 | KRW 24.150,00 | KRW 23.500,00 | 7,82K |
| 2026-09-28 | KRW 24.100,00 | +1,90 % | KRW 23.650,00 | KRW 25.300,00 | KRW 23.600,00 | 17,91K |
| 2026-09-23 | KRW 23.650,00 | -1,66 % | KRW 24.000,00 | KRW 24.450,00 | KRW 23.500,00 | 6,92K |
| 2026-09-22 | KRW 24.050,00 | -1,43 % | KRW 24.050,00 | KRW 25.150,00 | KRW 24.000,00 | 13,80K |
| 2026-09-21 | KRW 24.400,00 | +0,83 % | KRW 24.950,00 | KRW 25.200,00 | KRW 23.250,00 | 10,95K |
| 2026-09-18 | KRW 24.200,00 | -1,22 % | KRW 25.000,00 | KRW 25.000,00 | KRW 24.150,00 | 8,12K |
| 2026-09-17 | KRW 24.500,00 | +4,26 % | KRW 23.300,00 | KRW 25.200,00 | KRW 23.300,00 | 17,42K |
| 2026-09-16 | KRW 23.500,00 | +0,21 % | KRW 23.450,00 | KRW 24.250,00 | KRW 23.100,00 | 4,90K |
| 2026-09-15 | KRW 23.450,00 | -0,21 % | KRW 23.400,00 | KRW 24.200,00 | KRW 23.100,00 | 6,37K |
| 2026-09-14 | KRW 23.500,00 | -0,42 % | KRW 23.600,00 | KRW 24.000,00 | KRW 23.100,00 | 6,01K |
| 2026-09-11 | KRW 23.600,00 | -1,46 % | KRW 23.800,00 | KRW 24.400,00 | KRW 23.500,00 | 6,00K |
| 2026-09-10 | KRW 23.950,00 | +0,21 % | KRW 24.450,00 | KRW 24.450,00 | KRW 23.350,00 | 4,82K |
| 2026-09-09 | KRW 23.900,00 | +0,63 % | KRW 25.600,00 | KRW 25.600,00 | KRW 23.750,00 | 14,37K |
| 2026-09-08 | KRW 23.750,00 | -0,84 % | KRW 23.450,00 | KRW 24.800,00 | KRW 23.450,00 | 8,71K |
| 2026-09-07 | KRW 23.950,00 | +0,63 % | KRW 23.800,00 | KRW 24.500,00 | KRW 23.650,00 | 6,87K |
| 2026-09-04 | KRW 23.800,00 | +2,15 % | KRW 24.000,00 | KRW 24.000,00 | KRW 23.150,00 | 5,08K |
| 2026-09-03 | KRW 23.300,00 | -1,69 % | KRW 23.750,00 | KRW 24.500,00 | KRW 23.050,00 | 9,79K |
| 2026-09-02 | KRW 23.700,00 | -4,44 % | KRW 24.800,00 | KRW 24.800,00 | KRW 23.600,00 | 7,37K |
| 2026-09-01 | KRW 24.800,00 | -1,59 % | KRW 24.500,00 | KRW 25.450,00 | KRW 24.500,00 | 10,02K |
| 2026-08-31 | KRW 25.200,00 | -0,59 % | KRW 24.950,00 | KRW 25.400,00 | KRW 24.450,00 | 7,25K |
| 2026-08-28 | KRW 25.350,00 | +1,40 % | KRW 25.000,00 | KRW 26.200,00 | KRW 24.650,00 | 16,73K |
| 2026-08-27 | KRW 25.000,00 | +1,42 % | KRW 24.650,00 | KRW 25.950,00 | KRW 24.650,00 | 11,55K |
| 2026-08-26 | KRW 24.650,00 | +0,61 % | KRW 24.600,00 | KRW 25.200,00 | KRW 24.300,00 | 11,51K |
| 2026-08-25 | KRW 24.500,00 | +2,08 % | KRW 24.200,00 | KRW 24.700,00 | KRW 23.350,00 | 9,19K |
| 2026-08-24 | KRW 24.000,00 | -0,62 % | KRW 23.750,00 | KRW 24.650,00 | KRW 23.750,00 | 15,87K |
| 2026-08-21 | KRW 24.150,00 | -3,01 % | KRW 24.850,00 | KRW 24.850,00 | KRW 23.700,00 | 13,86K |
| 2026-08-20 | KRW 24.900,00 | -0,99 % | KRW 25.150,00 | KRW 25.500,00 | KRW 24.500,00 | 13,71K |
| 2026-08-19 | KRW 25.150,00 | -0,79 % | KRW 25.350,00 | KRW 26.000,00 | KRW 24.300,00 | 10,33K |
| 2026-08-18 | KRW 25.350,00 | -3,98 % | KRW 26.800,00 | KRW 26.800,00 | KRW 25.200,00 | 16,12K |
| 2026-08-14 | KRW 26.400,00 | -0,94 % | KRW 26.650,00 | KRW 26.700,00 | KRW 25.500,00 | 17,03K |
| 2026-08-13 | KRW 26.650,00 | +0,57 % | KRW 26.500,00 | KRW 27.100,00 | KRW 26.050,00 | 20,21K |
| 2026-08-12 | KRW 26.500,00 | -0,93 % | KRW 26.750,00 | KRW 27.100,00 | KRW 25.400,00 | 28,54K |
| 2026-08-11 | KRW 26.750,00 | +1,71 % | KRW 26.500,00 | KRW 31.200,00 | KRW 26.250,00 | 113,63K |
| 2026-08-10 | KRW 26.300,00 | +7,13 % | KRW 24.550,00 | KRW 26.700,00 | KRW 24.550,00 | 36,01K |
| 2026-08-07 | KRW 24.550,00 | -0,41 % | KRW 24.650,00 | KRW 24.750,00 | KRW 23.800,00 | 10,55K |
| 2026-08-06 | KRW 24.650,00 | +1,23 % | KRW 24.350,00 | KRW 25.300,00 | KRW 23.800,00 | 17,88K |
| 2026-08-05 | KRW 24.350,00 | +5,41 % | KRW 23.200,00 | KRW 24.850,00 | KRW 23.200,00 | 28,50K |
| 2026-08-04 | KRW 23.100,00 | +3,13 % | KRW 21.650,00 | KRW 23.850,00 | KRW 21.650,00 | 24,03K |
| 2026-08-03 | KRW 22.400,00 | +0,22 % | KRW 23.100,00 | KRW 24.100,00 | KRW 21.900,00 | 29,30K |
| 2026-07-31 | KRW 22.350,00 | +8,50 % | KRW 21.400,00 | KRW 22.550,00 | KRW 20.925,00 | 35,07K |
| 2026-07-30 | KRW 20.600,00 | +0,73 % | KRW 19.100,00 | KRW 21.600,00 | KRW 19.100,00 | 26,63K |
| 2026-07-29 | KRW 20.450,00 | -5,76 % | KRW 21.650,00 | KRW 22.750,00 | KRW 20.000,00 | 34,20K |
| 2026-07-28 | KRW 21.700,00 | -7,66 % | KRW 23.400,00 | KRW 23.450,00 | KRW 21.200,00 | 32,67K |
| 2026-07-27 | KRW 23.500,00 | -3,49 % | KRW 24.250,00 | KRW 24.450,00 | KRW 22.900,00 | 29,25K |
| 2026-07-24 | KRW 24.350,00 | -2,99 % | KRW 24.700,00 | KRW 25.850,00 | KRW 23.750,00 | 28,61K |
| 2026-07-23 | KRW 25.100,00 | +4,58 % | KRW 24.300,00 | KRW 25.450,00 | KRW 23.650,00 | 26,80K |
| 2026-07-22 | KRW 24.000,00 | -1,03 % | KRW 24.250,00 | KRW 24.850,00 | KRW 24.000,00 | 25,89K |
| 2026-07-21 | KRW 24.250,00 | +0,62 % | KRW 23.550,00 | KRW 24.250,00 | KRW 23.200,00 | 33,04K |
| 2026-07-20 | KRW 24.100,00 | -5,12 % | KRW 25.750,00 | KRW 26.000,00 | KRW 23.900,00 | 19,16K |
| 2026-07-16 | KRW 25.400,00 | -3,79 % | KRW 26.400,00 | KRW 26.800,00 | KRW 25.400,00 | 20,29K |
| 2026-07-15 | KRW 26.400,00 | +3,94 % | KRW 26.950,00 | KRW 26.950,00 | KRW 25.650,00 | 22,40K |
| 2026-07-14 | KRW 25.400,00 | -2,68 % | KRW 26.100,00 | KRW 26.300,00 | KRW 23.900,00 | 28,24K |
| 2026-07-13 | KRW 26.100,00 | -5,61 % | KRW 28.400,00 | KRW 28.400,00 | KRW 25.450,00 | 44,40K |
| 2026-07-10 | KRW 27.650,00 | +2,98 % | KRW 26.950,00 | KRW 27.900,00 | KRW 26.950,00 | 44,67K |
| 2026-07-09 | KRW 26.850,00 | 0,00 % | KRW 26.850,00 | KRW 27.500,00 | KRW 25.800,00 | 36,87K |
| 2026-07-08 | KRW 26.850,00 | -0,37 % | KRW 27.500,00 | KRW 29.850,00 | KRW 26.850,00 | 158,05K |
| 2026-07-07 | KRW 26.950,00 | -4,77 % | KRW 28.300,00 | KRW 28.350,00 | KRW 26.650,00 | 44,45K |
| 2026-07-06 | KRW 28.300,00 | -2,41 % | KRW 29.100,00 | KRW 29.450,00 | KRW 28.150,00 | 49,28K |
| 2026-07-03 | KRW 29.000,00 | -0,68 % | KRW 29.450,00 | KRW 33.200,00 | KRW 28.200,00 | 251,69K |
| 2026-07-02 | KRW 29.200,00 | -2,34 % | KRW 31.000,00 | KRW 34.550,00 | KRW 29.050,00 | 311,26K |
| 2026-07-01 | KRW 29.900,00 | -0,33 % | KRW 30.100,00 | KRW 30.450,00 | KRW 29.700,00 | 58,50K |
| 2026-06-30 | KRW 30.000,00 | -2,91 % | KRW 31.000,00 | KRW 31.200,00 | KRW 29.750,00 | 65,44K |
| 2026-06-29 | KRW 30.900,00 | -0,80 % | KRW 30.600,00 | KRW 32.100,00 | KRW 30.300,00 | 73,02K |
| 2026-06-26 | KRW 31.150,00 | -2,96 % | KRW 31.750,00 | KRW 37.950,00 | KRW 31.050,00 | 387,58K |
| 2026-06-25 | KRW 32.100,00 | -3,89 % | KRW 32.600,00 | KRW 33.750,00 | KRW 31.750,00 | 85,63K |
| 2026-06-24 | KRW 33.400,00 | -11,52 % | KRW 37.450,00 | KRW 39.500,00 | KRW 32.750,00 | 349,85K |
| 2026-06-23 | KRW 37.750,00 | +18,52 % | KRW 31.850,00 | KRW 41.400,00 | KRW 30.100,00 | 1,27M |
| 2026-06-22 | KRW 31.850,00 | -2,30 % | KRW 32.600,00 | KRW 33.400,00 | KRW 30.800,00 | 40,50K |
| 2026-06-19 | KRW 32.600,00 | -4,40 % | KRW 34.100,00 | KRW 34.200,00 | KRW 32.550,00 | 55,56K |
| 2026-06-18 | KRW 34.100,00 | -3,81 % | KRW 35.450,00 | KRW 35.500,00 | KRW 33.850,00 | 57,06K |
| 2026-06-17 | KRW 35.450,00 | -2,74 % | KRW 36.450,00 | KRW 36.450,00 | KRW 35.150,00 | 42,19K |
| 2026-06-16 | KRW 36.450,00 | -0,68 % | KRW 36.700,00 | KRW 37.100,00 | KRW 35.750,00 | 55,22K |
| 2026-06-15 | KRW 36.700,00 | +1,52 % | KRW 36.250,00 | KRW 37.450,00 | KRW 35.950,00 | 75,74K |
| 2026-06-12 | KRW 36.150,00 | 0,00 % | KRW 35.600,00 | KRW 37.350,00 | KRW 35.500,00 | 103,68K |
| 2026-06-11 | KRW 36.150,00 | -2,56 % | KRW 37.400,00 | KRW 40.500,00 | KRW 35.400,00 | 142,00K |
| 2026-06-10 | KRW 37.100,00 | -0,13 % | KRW 38.400,00 | KRW 40.000,00 | KRW 35.750,00 | 9 |
| 2026-06-09 | KRW 37.150,00 | -6,42 % | KRW 39.850,00 | KRW 40.850,00 | KRW 36.700,00 | 146,10K |
| 2026-06-08 | KRW 39.700,00 | -1,98 % | KRW 43.100,00 | KRW 46.850,00 | KRW 37.350,00 | 281,12K |
| 2026-06-05 | KRW 40.500,00 | -2,29 % | KRW 48.000,00 | KRW 52.500,00 | KRW 40.000,00 | 858,30K |
| 2026-06-04 | KRW 41.450,00 | +6,56 % | KRW 41.400,00 | KRW 50.500,00 | KRW 41.000,00 | 1,28M |
| 2026-06-02 | KRW 38.900,00 | +10,04 % | KRW 35.350,00 | KRW 45.950,00 | KRW 34.000,00 | 1,74M |
| 2026-06-01 | KRW 35.350,00 | -2,62 % | KRW 36.000,00 | KRW 41.750,00 | KRW 34.150,00 | 369,92K |
| 2026-05-29 | KRW 36.300,00 | -3,97 % | KRW 37.650,00 | KRW 39.250,00 | KRW 35.900,00 | 120,45K |
| 2026-05-28 | KRW 37.800,00 | -4,91 % | KRW 40.650,00 | KRW 45.050,00 | KRW 36.750,00 | 405,36K |
| 2026-05-27 | KRW 39.750,00 | -7,88 % | KRW 43.100,00 | KRW 43.150,00 | KRW 39.300,00 | 151,41K |
| 2026-05-26 | KRW 43.150,00 | -6,50 % | KRW 46.150,00 | KRW 46.200,00 | KRW 42.900,00 | 178,36K |
| 2026-05-22 | KRW 46.150,00 | +2,33 % | KRW 45.750,00 | KRW 48.650,00 | KRW 44.500,00 | 454,95K |