Dong A Eltek Co., Ltd. 088130
KRX · Südkorea · Elektronische Technologie
KRW 5.770,00+130,00 (+2,30 %)
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 5.770,00 | +2,30 % | KRW 5.590,00 | KRW 5.830,00 | KRW 5.560,00 | 124,82K |
| 2026-10-01 | KRW 5.640,00 | +0,36 % | KRW 5.620,00 | KRW 5.660,00 | KRW 5.480,00 | 101,17K |
| 2026-09-30 | KRW 5.620,00 | +0,18 % | KRW 5.600,00 | KRW 5.670,00 | KRW 5.440,00 | 163,38K |
| 2026-09-29 | KRW 5.610,00 | -0,71 % | KRW 5.600,00 | KRW 5.690,00 | KRW 5.520,00 | 24,23K |
| 2026-09-28 | KRW 5.650,00 | +2,17 % | KRW 5.620,00 | KRW 5.800,00 | KRW 5.450,00 | 49,50K |
| 2026-09-23 | KRW 5.530,00 | -1,43 % | KRW 5.560,00 | KRW 5.670,00 | KRW 5.480,00 | 50,13K |
| 2026-09-22 | KRW 5.610,00 | -0,88 % | KRW 5.740,00 | KRW 5.740,00 | KRW 5.510,00 | 63,11K |
| 2026-09-21 | KRW 5.660,00 | -3,58 % | KRW 5.900,00 | KRW 5.920,00 | KRW 5.600,00 | 106,23K |
| 2026-09-18 | KRW 5.870,00 | +1,56 % | KRW 5.870,00 | KRW 5.920,00 | KRW 5.750,00 | 46,63K |
| 2026-09-17 | KRW 5.780,00 | +1,76 % | KRW 5.680,00 | KRW 5.950,00 | KRW 5.680,00 | 78,38K |
| 2026-09-16 | KRW 5.680,00 | 0,00 % | KRW 5.680,00 | KRW 5.770,00 | KRW 5.630,00 | 38,03K |
| 2026-09-15 | KRW 5.680,00 | +0,18 % | KRW 5.690,00 | KRW 5.770,00 | KRW 5.580,00 | 38,73K |
| 2026-09-14 | KRW 5.670,00 | 0,00 % | KRW 5.670,00 | KRW 5.780,00 | KRW 5.500,00 | 55,58K |
| 2026-09-11 | KRW 5.670,00 | +1,61 % | KRW 5.580,00 | KRW 5.690,00 | KRW 5.460,00 | 74,22K |
| 2026-09-10 | KRW 5.580,00 | +3,33 % | KRW 5.400,00 | KRW 5.580,00 | KRW 5.190,00 | 104,71K |
| 2026-09-09 | KRW 5.400,00 | +0,93 % | KRW 5.350,00 | KRW 5.460,00 | KRW 5.320,00 | 57,11K |
| 2026-09-08 | KRW 5.350,00 | -1,83 % | KRW 5.500,00 | KRW 5.540,00 | KRW 5.350,00 | 68,89K |
| 2026-09-07 | KRW 5.450,00 | +0,37 % | KRW 5.470,00 | KRW 5.540,00 | KRW 5.400,00 | 36,52K |
| 2026-09-04 | KRW 5.430,00 | +3,63 % | KRW 5.290,00 | KRW 5.470,00 | KRW 5.270,00 | 40,08K |
| 2026-09-03 | KRW 5.240,00 | -3,68 % | KRW 5.460,00 | KRW 5.460,00 | KRW 5.120,00 | 63,17K |
| 2026-09-02 | KRW 5.440,00 | -2,86 % | KRW 5.520,00 | KRW 5.530,00 | KRW 5.400,00 | 31,28K |
| 2026-09-01 | KRW 5.600,00 | +1,82 % | KRW 5.470,00 | KRW 5.650,00 | KRW 5.320,00 | 84,06K |
| 2026-08-31 | KRW 5.500,00 | +0,36 % | KRW 5.430,00 | KRW 5.510,00 | KRW 5.240,00 | 75,00K |
| 2026-08-28 | KRW 5.480,00 | +0,18 % | KRW 5.440,00 | KRW 5.590,00 | KRW 5.380,00 | 56,58K |
| 2026-08-27 | KRW 5.470,00 | +0,37 % | KRW 5.470,00 | KRW 5.530,00 | KRW 5.380,00 | 31,96K |
| 2026-08-26 | KRW 5.450,00 | +0,18 % | KRW 5.380,00 | KRW 5.490,00 | KRW 5.260,00 | 37,56K |
| 2026-08-25 | KRW 5.440,00 | +4,62 % | KRW 5.220,00 | KRW 5.440,00 | KRW 5.000,00 | 46,11K |
| 2026-08-24 | KRW 5.200,00 | -1,33 % | KRW 5.350,00 | KRW 5.350,00 | KRW 5.100,00 | 45,45K |
| 2026-08-21 | KRW 5.270,00 | -3,13 % | KRW 5.450,00 | KRW 5.450,00 | KRW 5.110,00 | 69,95K |
| 2026-08-20 | KRW 5.440,00 | +3,82 % | KRW 5.260,00 | KRW 5.450,00 | KRW 5.260,00 | 53,18K |
| 2026-08-19 | KRW 5.240,00 | -3,50 % | KRW 5.380,00 | KRW 5.450,00 | KRW 5.200,00 | 53,53K |
| 2026-08-18 | KRW 5.430,00 | -4,74 % | KRW 5.700,00 | KRW 5.760,00 | KRW 5.380,00 | 169,15K |
| 2026-08-14 | KRW 5.700,00 | -0,52 % | KRW 5.660,00 | KRW 5.890,00 | KRW 5.530,00 | 59,56K |
| 2026-08-13 | KRW 5.730,00 | -0,17 % | KRW 5.830,00 | KRW 5.930,00 | KRW 5.710,00 | 81,51K |
| 2026-08-12 | KRW 5.740,00 | +1,77 % | KRW 5.650,00 | KRW 5.880,00 | KRW 5.590,00 | 79,61K |
| 2026-08-11 | KRW 5.640,00 | +1,44 % | KRW 5.500,00 | KRW 5.740,00 | KRW 5.500,00 | 67,96K |
| 2026-08-10 | KRW 5.560,00 | 0,00 % | KRW 5.560,00 | KRW 5.630,00 | KRW 5.500,00 | 112,16K |
| 2026-08-07 | KRW 5.560,00 | -0,36 % | KRW 5.640,00 | KRW 5.820,00 | KRW 5.380,00 | 131,24K |
| 2026-08-06 | KRW 5.580,00 | +0,72 % | KRW 5.510,00 | KRW 5.690,00 | KRW 5.370,00 | 135,00K |
| 2026-08-05 | KRW 5.540,00 | +4,73 % | KRW 5.410,00 | KRW 5.640,00 | KRW 5.400,00 | 97,55K |
| 2026-08-04 | KRW 5.290,00 | +4,75 % | KRW 5.080,00 | KRW 5.370,00 | KRW 5.080,00 | 71,80K |
| 2026-08-03 | KRW 5.050,00 | +2,43 % | KRW 4.940,00 | KRW 5.170,00 | KRW 4.845,00 | 94,07K |
| 2026-07-31 | KRW 4.930,00 | +13,99 % | KRW 4.560,00 | KRW 4.975,00 | KRW 4.560,00 | 142,02K |
| 2026-07-30 | KRW 4.325,00 | +2,37 % | KRW 4.070,00 | KRW 4.455,00 | KRW 4.070,00 | 123,07K |
| 2026-07-29 | KRW 4.225,00 | -9,33 % | KRW 4.685,00 | KRW 4.845,00 | KRW 4.150,00 | 259,84K |
| 2026-07-28 | KRW 4.660,00 | -9,69 % | KRW 4.910,00 | KRW 4.980,00 | KRW 4.600,00 | 103,54K |
| 2026-07-27 | KRW 5.160,00 | +4,98 % | KRW 5.010,00 | KRW 5.280,00 | KRW 4.890,00 | 79,23K |
| 2026-07-24 | KRW 4.915,00 | -4,93 % | KRW 5.170,00 | KRW 5.180,00 | KRW 4.885,00 | 58,60K |
| 2026-07-23 | KRW 5.170,00 | +6,16 % | KRW 5.000,00 | KRW 5.200,00 | KRW 4.935,00 | 61,72K |
| 2026-07-22 | KRW 4.870,00 | -2,60 % | KRW 5.010,00 | KRW 5.170,00 | KRW 4.870,00 | 84,96K |
| 2026-07-21 | KRW 5.000,00 | +4,49 % | KRW 4.770,00 | KRW 5.110,00 | KRW 4.745,00 | 70,85K |
| 2026-07-20 | KRW 4.785,00 | -4,49 % | KRW 5.010,00 | KRW 5.220,00 | KRW 4.650,00 | 129,90K |
| 2026-07-16 | KRW 5.010,00 | -3,65 % | KRW 5.180,00 | KRW 5.190,00 | KRW 4.980,00 | 58,27K |
| 2026-07-15 | KRW 5.200,00 | +7,22 % | KRW 4.920,00 | KRW 5.320,00 | KRW 4.920,00 | 116,14K |
| 2026-07-14 | KRW 4.850,00 | -4,15 % | KRW 5.020,00 | KRW 5.170,00 | KRW 4.700,00 | 118,59K |
| 2026-07-13 | KRW 5.060,00 | -2,88 % | KRW 5.300,00 | KRW 5.380,00 | KRW 4.980,00 | 120,61K |
| 2026-07-10 | KRW 5.210,00 | +5,89 % | KRW 5.000,00 | KRW 5.280,00 | KRW 5.000,00 | 96,29K |
| 2026-07-09 | KRW 4.920,00 | +4,79 % | KRW 4.740,00 | KRW 5.130,00 | KRW 4.740,00 | 226,55K |
| 2026-07-08 | KRW 4.695,00 | -3,30 % | KRW 4.800,00 | KRW 5.330,00 | KRW 4.630,00 | 319,07K |
| 2026-07-07 | KRW 4.855,00 | -4,99 % | KRW 5.020,00 | KRW 5.150,00 | KRW 4.825,00 | 88,37K |
| 2026-07-06 | KRW 5.110,00 | -0,78 % | KRW 5.130,00 | KRW 5.200,00 | KRW 4.835,00 | 116,98K |
| 2026-07-03 | KRW 5.150,00 | -0,39 % | KRW 5.120,00 | KRW 5.310,00 | KRW 4.950,00 | 122,46K |
| 2026-07-02 | KRW 5.170,00 | -6,51 % | KRW 5.530,00 | KRW 5.530,00 | KRW 5.050,00 | 104,05K |
| 2026-07-01 | KRW 5.530,00 | +1,84 % | KRW 5.440,00 | KRW 5.670,00 | KRW 5.360,00 | 87,72K |
| 2026-06-30 | KRW 5.430,00 | 0,00 % | KRW 5.430,00 | KRW 5.680,00 | KRW 5.360,00 | 131,49K |
| 2026-06-29 | KRW 5.430,00 | +11,38 % | KRW 4.905,00 | KRW 5.480,00 | KRW 4.880,00 | 205,51K |
| 2026-06-26 | KRW 4.875,00 | -10,06 % | KRW 5.370,00 | KRW 5.370,00 | KRW 4.835,00 | 250,58K |
| 2026-06-25 | KRW 5.420,00 | -0,55 % | KRW 5.480,00 | KRW 5.630,00 | KRW 5.330,00 | 112,01K |
| 2026-06-24 | KRW 5.450,00 | +0,37 % | KRW 5.430,00 | KRW 5.780,00 | KRW 5.340,00 | 213,12K |
| 2026-06-23 | KRW 5.430,00 | -8,28 % | KRW 5.920,00 | KRW 5.930,00 | KRW 5.400,00 | 224,71K |
| 2026-06-22 | KRW 5.920,00 | -1,99 % | KRW 5.960,00 | KRW 6.090,00 | KRW 5.790,00 | 126,15K |
| 2026-06-19 | KRW 6.040,00 | -5,77 % | KRW 6.410,00 | KRW 6.480,00 | KRW 5.890,00 | 200,49K |
| 2026-06-18 | KRW 6.410,00 | -3,03 % | KRW 6.720,00 | KRW 6.720,00 | KRW 6.260,00 | 173,66K |
| 2026-06-17 | KRW 6.610,00 | -2,79 % | KRW 6.900,00 | KRW 6.900,00 | KRW 6.580,00 | 134,11K |
| 2026-06-16 | KRW 6.800,00 | +1,80 % | KRW 6.730,00 | KRW 7.020,00 | KRW 6.720,00 | 107,35K |
| 2026-06-15 | KRW 6.680,00 | +0,60 % | KRW 6.780,00 | KRW 6.990,00 | KRW 6.480,00 | 217,06K |
| 2026-06-12 | KRW 6.640,00 | -0,15 % | KRW 6.810,00 | KRW 6.920,00 | KRW 6.570,00 | 197,82K |
| 2026-06-11 | KRW 6.650,00 | 0,00 % | KRW 6.430,00 | KRW 7.000,00 | KRW 6.350,00 | 484,38K |
| 2026-06-10 | KRW 6.650,00 | +1,37 % | KRW 6.410,00 | KRW 7.200,00 | KRW 6.340,00 | 722 |
| 2026-06-09 | KRW 6.560,00 | +4,79 % | KRW 6.320,00 | KRW 6.920,00 | KRW 6.320,00 | 306,10K |
| 2026-06-08 | KRW 6.260,00 | -4,86 % | KRW 6.120,00 | KRW 6.650,00 | KRW 6.020,00 | 369,23K |
| 2026-06-05 | KRW 6.580,00 | -7,45 % | KRW 6.900,00 | KRW 6.960,00 | KRW 6.480,00 | 220,83K |
| 2026-06-04 | KRW 7.110,00 | +1,28 % | KRW 7.060,00 | KRW 7.350,00 | KRW 6.970,00 | 178,78K |
| 2026-06-02 | KRW 7.020,00 | -5,65 % | KRW 7.440,00 | KRW 7.490,00 | KRW 6.800,00 | 393,96K |
| 2026-06-01 | KRW 7.440,00 | -4,62 % | KRW 7.730,00 | KRW 7.770,00 | KRW 7.290,00 | 371,54K |
| 2026-05-29 | KRW 7.800,00 | -6,36 % | KRW 8.430,00 | KRW 8.460,00 | KRW 7.690,00 | 364,87K |
| 2026-05-28 | KRW 8.330,00 | -6,19 % | KRW 8.880,00 | KRW 9.190,00 | KRW 7.990,00 | 394,05K |
| 2026-05-27 | KRW 8.880,00 | -6,82 % | KRW 9.540,00 | KRW 9.570,00 | KRW 8.520,00 | 570,85K |
| 2026-05-26 | KRW 9.530,00 | +1,82 % | KRW 9.350,00 | KRW 9.860,00 | KRW 9.140,00 | 570,58K |
| 2026-05-22 | KRW 9.360,00 | +10,38 % | KRW 8.520,00 | KRW 9.500,00 | KRW 8.520,00 | 665,94K |