Daesang Holdings Co., Ltd 084690
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 7.820,00+20,00 (+0,26 %)
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 7.820,00 | +0,26 % | KRW 7.850,00 | KRW 7.930,00 | KRW 7.760,00 | 22,34K |
| 2026-09-30 | KRW 7.800,00 | 0,00 % | KRW 7.870,00 | KRW 7.870,00 | KRW 7.710,00 | 8,28K |
| 2026-09-29 | KRW 7.800,00 | -0,13 % | KRW 7.880,00 | KRW 7.880,00 | KRW 7.710,00 | 11,37K |
| 2026-09-28 | KRW 7.810,00 | +0,77 % | KRW 7.750,00 | KRW 7.870,00 | KRW 7.710,00 | 20,03K |
| 2026-09-23 | KRW 7.750,00 | -0,13 % | KRW 7.870,00 | KRW 7.870,00 | KRW 7.660,00 | 22,06K |
| 2026-09-22 | KRW 7.760,00 | -0,89 % | KRW 7.810,00 | KRW 7.890,00 | KRW 7.740,00 | 31,34K |
| 2026-09-21 | KRW 7.830,00 | -0,76 % | KRW 8.010,00 | KRW 8.010,00 | KRW 7.790,00 | 24,67K |
| 2026-09-18 | KRW 7.890,00 | -0,50 % | KRW 8.040,00 | KRW 8.050,00 | KRW 7.890,00 | 19,70K |
| 2026-09-17 | KRW 7.930,00 | -0,38 % | KRW 8.040,00 | KRW 8.040,00 | KRW 7.900,00 | 10,84K |
| 2026-09-16 | KRW 7.960,00 | -0,75 % | KRW 8.060,00 | KRW 8.060,00 | KRW 7.850,00 | 20,70K |
| 2026-09-15 | KRW 8.020,00 | -3,26 % | KRW 8.190,00 | KRW 8.250,00 | KRW 8.020,00 | 32,49K |
| 2026-09-14 | KRW 8.290,00 | +4,15 % | KRW 8.100,00 | KRW 8.430,00 | KRW 7.940,00 | 91,81K |
| 2026-09-11 | KRW 7.960,00 | +0,25 % | KRW 7.940,00 | KRW 7.980,00 | KRW 7.850,00 | 10,33K |
| 2026-09-10 | KRW 7.940,00 | -0,75 % | KRW 7.950,00 | KRW 8.080,00 | KRW 7.910,00 | 8,94K |
| 2026-09-09 | KRW 8.000,00 | +0,50 % | KRW 7.950,00 | KRW 8.010,00 | KRW 7.910,00 | 66,66K |
| 2026-09-08 | KRW 7.960,00 | -0,87 % | KRW 7.960,00 | KRW 8.050,00 | KRW 7.950,00 | 35,91K |
| 2026-09-07 | KRW 8.030,00 | +2,95 % | KRW 7.810,00 | KRW 8.060,00 | KRW 7.800,00 | 34,69K |
| 2026-09-04 | KRW 7.800,00 | -0,13 % | KRW 7.810,00 | KRW 7.860,00 | KRW 7.770,00 | 16,51K |
| 2026-09-03 | KRW 7.810,00 | -1,88 % | KRW 7.890,00 | KRW 7.940,00 | KRW 7.740,00 | 23,79K |
| 2026-09-02 | KRW 7.960,00 | -0,62 % | KRW 7.970,00 | KRW 7.970,00 | KRW 7.760,00 | 22,44K |
| 2026-09-01 | KRW 8.010,00 | -0,25 % | KRW 7.950,00 | KRW 8.030,00 | KRW 7.950,00 | 10,67K |
| 2026-08-31 | KRW 8.030,00 | 0,00 % | KRW 8.020,00 | KRW 8.110,00 | KRW 7.910,00 | 20,28K |
| 2026-08-28 | KRW 8.030,00 | 0,00 % | KRW 7.980,00 | KRW 8.050,00 | KRW 7.940,00 | 9,84K |
| 2026-08-27 | KRW 8.030,00 | -0,25 % | KRW 8.050,00 | KRW 8.080,00 | KRW 7.920,00 | 38,53K |
| 2026-08-26 | KRW 8.050,00 | +4,14 % | KRW 7.800,00 | KRW 8.100,00 | KRW 7.770,00 | 121,69K |
| 2026-08-25 | KRW 7.730,00 | +2,25 % | KRW 7.500,00 | KRW 7.800,00 | KRW 7.500,00 | 29,47K |
| 2026-08-24 | KRW 7.560,00 | +1,07 % | KRW 7.560,00 | KRW 7.660,00 | KRW 7.450,00 | 19,65K |
| 2026-08-21 | KRW 7.480,00 | -2,86 % | KRW 7.680,00 | KRW 7.710,00 | KRW 7.440,00 | 41,52K |
| 2026-08-20 | KRW 7.700,00 | +1,05 % | KRW 7.680,00 | KRW 7.790,00 | KRW 7.620,00 | 19,05K |
| 2026-08-19 | KRW 7.620,00 | -2,31 % | KRW 7.790,00 | KRW 7.790,00 | KRW 7.530,00 | 13,83K |
| 2026-08-18 | KRW 7.800,00 | -2,62 % | KRW 8.030,00 | KRW 8.030,00 | KRW 7.690,00 | 19,79K |
| 2026-08-14 | KRW 8.010,00 | +1,78 % | KRW 7.810,00 | KRW 8.020,00 | KRW 7.810,00 | 15,29K |
| 2026-08-13 | KRW 7.870,00 | -0,25 % | KRW 7.920,00 | KRW 7.970,00 | KRW 7.850,00 | 18,63K |
| 2026-08-12 | KRW 7.890,00 | -1,00 % | KRW 7.970,00 | KRW 8.040,00 | KRW 7.880,00 | 10,63K |
| 2026-08-11 | KRW 7.970,00 | +0,25 % | KRW 7.810,00 | KRW 8.070,00 | KRW 7.810,00 | 14,48K |
| 2026-08-10 | KRW 7.950,00 | +2,32 % | KRW 7.770,00 | KRW 7.950,00 | KRW 7.760,00 | 36,08K |
| 2026-08-07 | KRW 7.770,00 | +0,52 % | KRW 7.740,00 | KRW 7.820,00 | KRW 7.670,00 | 15,52K |
| 2026-08-06 | KRW 7.730,00 | +1,05 % | KRW 7.630,00 | KRW 7.780,00 | KRW 7.620,00 | 16,46K |
| 2026-08-05 | KRW 7.650,00 | 0,00 % | KRW 7.730,00 | KRW 7.780,00 | KRW 7.610,00 | 26,16K |
| 2026-08-04 | KRW 7.650,00 | +1,06 % | KRW 7.400,00 | KRW 7.670,00 | KRW 7.220,00 | 27,04K |
| 2026-08-03 | KRW 7.570,00 | +1,07 % | KRW 7.350,00 | KRW 7.600,00 | KRW 7.350,00 | 21,34K |
| 2026-07-31 | KRW 7.490,00 | +1,77 % | KRW 7.510,00 | KRW 7.580,00 | KRW 7.290,00 | 100,41K |
| 2026-07-30 | KRW 7.360,00 | +3,52 % | KRW 6.480,00 | KRW 7.440,00 | KRW 6.470,00 | 79,85K |
| 2026-07-29 | KRW 7.110,00 | -2,60 % | KRW 7.310,00 | KRW 7.530,00 | KRW 6.940,00 | 105,64K |
| 2026-07-28 | KRW 7.300,00 | -3,05 % | KRW 7.470,00 | KRW 7.540,00 | KRW 7.230,00 | 61,05K |
| 2026-07-27 | KRW 7.530,00 | +2,31 % | KRW 7.380,00 | KRW 7.590,00 | KRW 7.380,00 | 39,51K |
| 2026-07-24 | KRW 7.360,00 | -2,00 % | KRW 7.450,00 | KRW 7.850,00 | KRW 7.260,00 | 53,19K |
| 2026-07-23 | KRW 7.510,00 | +2,32 % | KRW 7.340,00 | KRW 7.540,00 | KRW 7.140,00 | 127,71K |
| 2026-07-22 | KRW 7.340,00 | +2,95 % | KRW 7.180,00 | KRW 7.390,00 | KRW 7.160,00 | 36,66K |
| 2026-07-21 | KRW 7.130,00 | +0,85 % | KRW 7.010,00 | KRW 7.220,00 | KRW 7.010,00 | 25,83K |
| 2026-07-20 | KRW 7.070,00 | -2,48 % | KRW 7.030,00 | KRW 7.250,00 | KRW 7.030,00 | 40,48K |
| 2026-07-16 | KRW 7.250,00 | -0,14 % | KRW 7.250,00 | KRW 7.310,00 | KRW 7.170,00 | 15,77K |
| 2026-07-15 | KRW 7.260,00 | +0,55 % | KRW 7.160,00 | KRW 7.430,00 | KRW 7.160,00 | 62,65K |
| 2026-07-14 | KRW 7.220,00 | -1,23 % | KRW 7.250,00 | KRW 7.380,00 | KRW 7.100,00 | 82,20K |
| 2026-07-13 | KRW 7.310,00 | -3,05 % | KRW 7.620,00 | KRW 7.650,00 | KRW 7.270,00 | 36,37K |
| 2026-07-10 | KRW 7.540,00 | +3,43 % | KRW 7.270,00 | KRW 7.620,00 | KRW 7.050,00 | 42,09K |
| 2026-07-09 | KRW 7.290,00 | -4,33 % | KRW 7.560,00 | KRW 7.610,00 | KRW 7.280,00 | 42,65K |
| 2026-07-08 | KRW 7.620,00 | -1,68 % | KRW 7.620,00 | KRW 7.820,00 | KRW 7.410,00 | 39,93K |
| 2026-07-07 | KRW 7.750,00 | -0,51 % | KRW 7.730,00 | KRW 7.890,00 | KRW 7.520,00 | 22,33K |
| 2026-07-06 | KRW 7.790,00 | +1,56 % | KRW 7.680,00 | KRW 7.830,00 | KRW 7.600,00 | 38,18K |
| 2026-07-03 | KRW 7.670,00 | +0,26 % | KRW 7.720,00 | KRW 7.720,00 | KRW 7.410,00 | 39,21K |
| 2026-07-02 | KRW 7.650,00 | +0,92 % | KRW 7.600,00 | KRW 7.800,00 | KRW 7.410,00 | 56,25K |
| 2026-07-01 | KRW 7.580,00 | +2,29 % | KRW 7.540,00 | KRW 7.710,00 | KRW 7.390,00 | 32,41K |
| 2026-06-30 | KRW 7.410,00 | -3,14 % | KRW 7.610,00 | KRW 7.880,00 | KRW 7.410,00 | 31,54K |
| 2026-06-29 | KRW 7.650,00 | +6,99 % | KRW 7.100,00 | KRW 7.650,00 | KRW 7.070,00 | 69,27K |
| 2026-06-26 | KRW 7.150,00 | -3,77 % | KRW 7.360,00 | KRW 7.390,00 | KRW 7.050,00 | 64,95K |
| 2026-06-25 | KRW 7.430,00 | -0,54 % | KRW 7.360,00 | KRW 7.560,00 | KRW 7.360,00 | 24,90K |
| 2026-06-24 | KRW 7.470,00 | +1,22 % | KRW 7.210,00 | KRW 7.650,00 | KRW 7.210,00 | 51,46K |
| 2026-06-23 | KRW 7.380,00 | -5,75 % | KRW 7.800,00 | KRW 7.860,00 | KRW 7.340,00 | 102,67K |
| 2026-06-22 | KRW 7.830,00 | -1,51 % | KRW 8.020,00 | KRW 8.020,00 | KRW 7.800,00 | 42,62K |
| 2026-06-19 | KRW 7.950,00 | -2,45 % | KRW 8.090,00 | KRW 8.380,00 | KRW 7.850,00 | 43,28K |
| 2026-06-18 | KRW 8.150,00 | -2,40 % | KRW 8.310,00 | KRW 8.370,00 | KRW 8.140,00 | 90,52K |
| 2026-06-17 | KRW 8.350,00 | -0,48 % | KRW 8.450,00 | KRW 8.470,00 | KRW 8.310,00 | 40,90K |
| 2026-06-16 | KRW 8.390,00 | -1,87 % | KRW 8.560,00 | KRW 8.680,00 | KRW 8.300,00 | 73,72K |
| 2026-06-15 | KRW 8.550,00 | +0,83 % | KRW 8.600,00 | KRW 8.720,00 | KRW 8.520,00 | 33,05K |
| 2026-06-12 | KRW 8.480,00 | +2,79 % | KRW 8.350,00 | KRW 8.630,00 | KRW 8.310,00 | 77,52K |
| 2026-06-11 | KRW 8.250,00 | +2,10 % | KRW 8.070,00 | KRW 8.300,00 | KRW 7.910,00 | 74,95K |
| 2026-06-10 | KRW 8.080,00 | -2,88 % | KRW 8.170,00 | KRW 8.280,00 | KRW 7.940,00 | 91,90K |
| 2026-06-09 | KRW 8.320,00 | +4,00 % | KRW 7.970,00 | KRW 8.470,00 | KRW 7.970,00 | 116,46K |
| 2026-06-08 | KRW 8.000,00 | -3,73 % | KRW 7.760,00 | KRW 8.400,00 | KRW 7.710,00 | 179,86K |
| 2026-06-05 | KRW 8.310,00 | -7,05 % | KRW 8.890,00 | KRW 8.910,00 | KRW 8.250,00 | 166,48K |
| 2026-06-04 | KRW 8.940,00 | -6,68 % | KRW 9.970,00 | KRW 10.030,00 | KRW 8.940,00 | 618,97K |
| 2026-06-02 | KRW 9.580,00 | +4,13 % | KRW 9.200,00 | KRW 9.580,00 | KRW 9.040,00 | 133,87K |
| 2026-06-01 | KRW 9.200,00 | -0,97 % | KRW 9.230,00 | KRW 9.450,00 | KRW 9.180,00 | 91,43K |
| 2026-05-29 | KRW 9.290,00 | -1,28 % | KRW 9.320,00 | KRW 9.440,00 | KRW 9.170,00 | 68,94K |
| 2026-05-28 | KRW 9.410,00 | -1,77 % | KRW 9.650,00 | KRW 9.680,00 | KRW 9.130,00 | 74,32K |
| 2026-05-27 | KRW 9.580,00 | -1,74 % | KRW 9.720,00 | KRW 9.750,00 | KRW 9.540,00 | 70,84K |
| 2026-05-26 | KRW 9.750,00 | +2,42 % | KRW 10.040,00 | KRW 10.140,00 | KRW 9.720,00 | 111,55K |
| 2026-05-22 | KRW 9.520,00 | +0,42 % | KRW 9.550,00 | KRW 9.670,00 | KRW 9.430,00 | 44,23K |
| 2026-05-21 | KRW 9.480,00 | +3,49 % | KRW 9.350,00 | KRW 9.740,00 | KRW 9.200,00 | 118,23K |