DONGWOO FARM TO TABLE CO. LTD. 088910
KRX · Südkorea · Prozessindustrie
KRW 1.958,00-11,00 (-0,56 %)
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 1.958,00 | -0,56 % | KRW 1.967,00 | KRW 1.983,00 | KRW 1.948,00 | 71,88K |
| 2026-10-01 | KRW 1.969,00 | -0,05 % | KRW 1.967,00 | KRW 1.971,00 | KRW 1.950,00 | 74,25K |
| 2026-09-30 | KRW 1.970,00 | -0,86 % | KRW 1.986,00 | KRW 1.986,00 | KRW 1.954,00 | 50,63K |
| 2026-09-29 | KRW 1.987,00 | -0,20 % | KRW 1.987,00 | KRW 1.992,00 |
| KRW 1.957,00 |
| 48,34K |
| 2026-09-28 | KRW 1.991,00 | +0,05 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.971,00 | 45,00K |
| 2026-09-23 | KRW 1.990,00 | -0,45 % | KRW 1.999,00 | KRW 2.005,00 | KRW 1.978,00 | 59,20K |
| 2026-09-22 | KRW 1.999,00 | -1,04 % | KRW 2.015,00 | KRW 2.020,00 | KRW 1.995,00 | 38,13K |
| 2026-09-21 | KRW 2.020,00 | +0,25 % | KRW 2.025,00 | KRW 2.030,00 | KRW 2.005,00 | 23,65K |
| 2026-09-18 | KRW 2.015,00 | -0,49 % | KRW 2.035,00 | KRW 2.040,00 | KRW 2.015,00 | 13,57K |
| 2026-09-17 | KRW 2.025,00 | -0,74 % | KRW 2.045,00 | KRW 2.050,00 | KRW 2.010,00 | 16,84K |
| 2026-09-16 | KRW 2.040,00 | -0,49 % | KRW 2.050,00 | KRW 2.055,00 | KRW 2.025,00 | 35,99K |
| 2026-09-15 | KRW 2.050,00 | -0,24 % | KRW 2.055,00 | KRW 2.055,00 | KRW 2.030,00 | 44,51K |
| 2026-09-14 | KRW 2.055,00 | -1,20 % | KRW 2.080,00 | KRW 2.080,00 | KRW 2.050,00 | 19,29K |
| 2026-09-11 | KRW 2.080,00 | +0,24 % | KRW 2.060,00 | KRW 2.085,00 | KRW 2.055,00 | 12,56K |
| 2026-09-10 | KRW 2.075,00 | +0,24 % | KRW 2.060,00 | KRW 2.075,00 | KRW 2.035,00 | 39,34K |
| 2026-09-09 | KRW 2.070,00 | -0,48 % | KRW 2.085,00 | KRW 2.085,00 | KRW 2.060,00 | 41,05K |
| 2026-09-08 | KRW 2.080,00 | -0,95 % | KRW 2.105,00 | KRW 2.105,00 | KRW 2.065,00 | 22,79K |
| 2026-09-07 | KRW 2.100,00 | +0,24 % | KRW 2.100,00 | KRW 2.125,00 | KRW 2.075,00 | 28,50K |
| 2026-09-04 | KRW 2.095,00 | +0,96 % | KRW 2.050,00 | KRW 2.105,00 | KRW 2.050,00 | 60,00K |
| 2026-09-03 | KRW 2.075,00 | +0,73 % | KRW 2.060,00 | KRW 2.105,00 | KRW 2.055,00 | 23,63K |
| 2026-09-02 | KRW 2.060,00 | -0,96 % | KRW 2.085,00 | KRW 2.105,00 | KRW 2.050,00 | 31,44K |
| 2026-09-01 | KRW 2.080,00 | 0,00 % | KRW 2.090,00 | KRW 2.115,00 | KRW 2.035,00 | 35,41K |
| 2026-08-31 | KRW 2.080,00 | -0,48 % | KRW 2.090,00 | KRW 2.090,00 | KRW 2.060,00 | 23,78K |
| 2026-08-28 | KRW 2.090,00 | +0,97 % | KRW 2.075,00 | KRW 2.100,00 | KRW 2.065,00 | 18,81K |
| 2026-08-27 | KRW 2.070,00 | -0,48 % | KRW 2.080,00 | KRW 2.090,00 | KRW 2.055,00 | 49,02K |
| 2026-08-26 | KRW 2.080,00 | -0,24 % | KRW 2.095,00 | KRW 2.105,00 | KRW 2.055,00 | 36,73K |
| 2026-08-25 | KRW 2.085,00 | +0,24 % | KRW 2.090,00 | KRW 2.100,00 | KRW 2.045,00 | 54,72K |
| 2026-08-24 | KRW 2.080,00 | +0,48 % | KRW 2.060,00 | KRW 2.095,00 | KRW 2.040,00 | 30,73K |
| 2026-08-21 | KRW 2.070,00 | -0,48 % | KRW 2.085,00 | KRW 2.085,00 | KRW 2.015,00 | 57,95K |
| 2026-08-20 | KRW 2.080,00 | +1,22 % | KRW 2.045,00 | KRW 2.085,00 | KRW 2.045,00 | 50,80K |
| 2026-08-19 | KRW 2.055,00 | -1,67 % | KRW 2.095,00 | KRW 2.095,00 | KRW 2.035,00 | 71,39K |
| 2026-08-18 | KRW 2.090,00 | -4,35 % | KRW 2.185,00 | KRW 2.185,00 | KRW 2.090,00 | 96,01K |
| 2026-08-14 | KRW 2.185,00 | +0,46 % | KRW 2.180,00 | KRW 2.220,00 | KRW 2.135,00 | 98,83K |
| 2026-08-13 | KRW 2.175,00 | -0,91 % | KRW 2.195,00 | KRW 2.210,00 | KRW 2.165,00 | 31,44K |
| 2026-08-12 | KRW 2.195,00 | -0,90 % | KRW 2.225,00 | KRW 2.225,00 | KRW 2.190,00 | 16,15K |
| 2026-08-11 | KRW 2.215,00 | +1,61 % | KRW 2.180,00 | KRW 2.235,00 | KRW 2.180,00 | 36,64K |
| 2026-08-10 | KRW 2.180,00 | +1,63 % | KRW 2.155,00 | KRW 2.190,00 | KRW 2.155,00 | 27,68K |
| 2026-08-07 | KRW 2.145,00 | -0,23 % | KRW 2.145,00 | KRW 2.165,00 | KRW 2.130,00 | 32,68K |
| 2026-08-06 | KRW 2.150,00 | 0,00 % | KRW 2.145,00 | KRW 2.175,00 | KRW 2.140,00 | 22,07K |
| 2026-08-05 | KRW 2.150,00 | +0,70 % | KRW 2.140,00 | KRW 2.160,00 | KRW 2.140,00 | 26,86K |
| 2026-08-04 | KRW 2.135,00 | +1,18 % | KRW 2.110,00 | KRW 2.140,00 | KRW 2.105,00 | 29,50K |
| 2026-08-03 | KRW 2.110,00 | -0,71 % | KRW 2.125,00 | KRW 2.135,00 | KRW 2.095,00 | 48,89K |
| 2026-07-31 | KRW 2.125,00 | +4,17 % | KRW 2.055,00 | KRW 2.145,00 | KRW 2.055,00 | 35,87K |
| 2026-07-30 | KRW 2.040,00 | +0,74 % | KRW 2.015,00 | KRW 2.085,00 | KRW 2.015,00 | 29,21K |
| 2026-07-29 | KRW 2.025,00 | -2,88 % | KRW 2.100,00 | KRW 2.160,00 | KRW 2.000,00 | 139,20K |
| 2026-07-28 | KRW 2.085,00 | -4,14 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.070,00 | 154,32K |
| 2026-07-27 | KRW 2.175,00 | 0,00 % | KRW 2.175,00 | KRW 2.200,00 | KRW 2.170,00 | 19,39K |
| 2026-07-24 | KRW 2.175,00 | -1,58 % | KRW 2.205,00 | KRW 2.210,00 | KRW 2.160,00 | 26,60K |
| 2026-07-23 | KRW 2.210,00 | +1,84 % | KRW 2.170,00 | KRW 2.210,00 | KRW 2.145,00 | 52,14K |
| 2026-07-22 | KRW 2.170,00 | +0,93 % | KRW 2.165,00 | KRW 2.205,00 | KRW 2.155,00 | 44,68K |
| 2026-07-21 | KRW 2.150,00 | 0,00 % | KRW 2.140,00 | KRW 2.195,00 | KRW 2.120,00 | 32,61K |
| 2026-07-20 | KRW 2.150,00 | -0,69 % | KRW 2.165,00 | KRW 2.235,00 | KRW 2.100,00 | 157,23K |
| 2026-07-16 | KRW 2.165,00 | -0,92 % | KRW 2.180,00 | KRW 2.190,00 | KRW 2.140,00 | 36,41K |
| 2026-07-15 | KRW 2.185,00 | +5,56 % | KRW 2.090,00 | KRW 2.185,00 | KRW 2.090,00 | 60,63K |
| 2026-07-14 | KRW 2.070,00 | -1,43 % | KRW 2.100,00 | KRW 2.150,00 | KRW 2.070,00 | 429,93K |
| 2026-07-13 | KRW 2.100,00 | -4,33 % | KRW 2.195,00 | KRW 2.240,00 | KRW 2.095,00 | 118,88K |
| 2026-07-10 | KRW 2.195,00 | +3,54 % | KRW 2.120,00 | KRW 2.215,00 | KRW 2.100,00 | 45,63K |
| 2026-07-09 | KRW 2.120,00 | +0,24 % | KRW 2.120,00 | KRW 2.190,00 | KRW 2.080,00 | 86,88K |
| 2026-07-08 | KRW 2.115,00 | -5,58 % | KRW 2.235,00 | KRW 2.235,00 | KRW 2.100,00 | 375,31K |
| 2026-07-07 | KRW 2.240,00 | -2,40 % | KRW 2.290,00 | KRW 2.325,00 | KRW 2.230,00 | 99,16K |
| 2026-07-06 | KRW 2.295,00 | +0,22 % | KRW 2.275,00 | KRW 2.340,00 | KRW 2.250,00 | 82,78K |
| 2026-07-03 | KRW 2.290,00 | 0,00 % | KRW 2.305,00 | KRW 2.305,00 | KRW 2.225,00 | 102,23K |
| 2026-07-02 | KRW 2.290,00 | -1,51 % | KRW 2.315,00 | KRW 2.315,00 | KRW 2.240,00 | 110,27K |
| 2026-07-01 | KRW 2.325,00 | +5,20 % | KRW 2.215,00 | KRW 2.345,00 | KRW 2.210,00 | 247,19K |
| 2026-06-30 | KRW 2.210,00 | +0,23 % | KRW 2.185,00 | KRW 2.255,00 | KRW 2.150,00 | 156,46K |
| 2026-06-29 | KRW 2.205,00 | +6,52 % | KRW 2.070,00 | KRW 2.220,00 | KRW 2.060,00 | 214,27K |
| 2026-06-26 | KRW 2.070,00 | -3,72 % | KRW 2.155,00 | KRW 2.230,00 | KRW 2.040,00 | 411,33K |
| 2026-06-25 | KRW 2.150,00 | -16,34 % | KRW 2.500,00 | KRW 2.545,00 | KRW 2.150,00 | 1,24M |
| 2026-06-24 | KRW 2.570,00 | 0,00 % | KRW 2.450,00 | KRW 2.705,00 | KRW 2.405,00 | 1,55M |
| 2026-06-23 | KRW 2.570,00 | +13,72 % | KRW 2.270,00 | KRW 2.630,00 | KRW 2.225,00 | 2,53M |
| 2026-06-22 | KRW 2.260,00 | -0,88 % | KRW 2.260,00 | KRW 2.310,00 | KRW 2.200,00 | 51,95K |
| 2026-06-19 | KRW 2.280,00 | -2,15 % | KRW 2.320,00 | KRW 2.330,00 | KRW 2.215,00 | 89,55K |
| 2026-06-18 | KRW 2.330,00 | -2,51 % | KRW 2.415,00 | KRW 2.420,00 | KRW 2.330,00 | 82,91K |
| 2026-06-17 | KRW 2.390,00 | +0,42 % | KRW 2.380,00 | KRW 2.425,00 | KRW 2.360,00 | 79,79K |
| 2026-06-16 | KRW 2.380,00 | -0,63 % | KRW 2.400,00 | KRW 2.405,00 | KRW 2.360,00 | 69,07K |
| 2026-06-15 | KRW 2.395,00 | +1,05 % | KRW 2.370,00 | KRW 2.410,00 | KRW 2.355,00 | 74,50K |
| 2026-06-12 | KRW 2.370,00 | +1,28 % | KRW 2.345,00 | KRW 2.495,00 | KRW 2.345,00 | 274,14K |
| 2026-06-11 | KRW 2.340,00 | +2,63 % | KRW 2.280,00 | KRW 2.480,00 | KRW 2.260,00 | 401,33K |
| 2026-06-10 | KRW 2.280,00 | -2,98 % | KRW 2.320,00 | KRW 2.345,00 | KRW 2.275,00 | 97,12K |
| 2026-06-09 | KRW 2.350,00 | +9,30 % | KRW 2.250,00 | KRW 2.355,00 | KRW 2.230,00 | 185,82K |
| 2026-06-08 | KRW 2.150,00 | -8,51 % | KRW 2.180,00 | KRW 2.260,00 | KRW 2.105,00 | 144,73K |
| 2026-06-05 | KRW 2.350,00 | +2,17 % | KRW 2.290,00 | KRW 2.440,00 | KRW 2.190,00 | 360,57K |
| 2026-06-04 | KRW 2.300,00 | +8,75 % | KRW 2.100,00 | KRW 2.490,00 | KRW 2.100,00 | 558,30K |
| 2026-06-02 | KRW 2.115,00 | -1,40 % | KRW 2.140,00 | KRW 2.160,00 | KRW 2.030,00 | 131,52K |
| 2026-06-01 | KRW 2.145,00 | -1,83 % | KRW 2.185,00 | KRW 2.205,00 | KRW 2.110,00 | 80,71K |
| 2026-05-29 | KRW 2.185,00 | -3,96 % | KRW 2.275,00 | KRW 2.300,00 | KRW 2.130,00 | 179,80K |
| 2026-05-28 | KRW 2.275,00 | -0,66 % | KRW 2.275,00 | KRW 2.295,00 | KRW 2.230,00 | 55,17K |
| 2026-05-27 | KRW 2.290,00 | -2,76 % | KRW 2.350,00 | KRW 2.350,00 | KRW 2.265,00 | 91,48K |
| 2026-05-26 | KRW 2.355,00 | -0,21 % | KRW 2.360,00 | KRW 2.385,00 | KRW 2.325,00 | 58,22K |
| 2026-05-22 | KRW 2.360,00 | +2,61 % | KRW 2.320,00 | KRW 2.375,00 | KRW 2.295,00 | 82,93K |