DAE-IL Corp. 092200
KRX · Südkorea · Produzierendes Gewerbe
KRW 5.740,00+60,00 (+1,06 %)
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 5.740,00 | +1,06 % | KRW 5.710,00 | KRW 5.810,00 | KRW 5.620,00 | 154,26K |
| 2026-10-01 | KRW 5.680,00 | +4,22 % | KRW 5.440,00 | KRW 5.720,00 | KRW 5.370,00 | 193,62K |
| 2026-09-30 | KRW 5.450,00 | +1,11 % | KRW 5.440,00 | KRW 5.590,00 | KRW 5.350,00 | 175,31K |
| 2026-09-29 | KRW 5.390,00 | -3,06 % | KRW 5.590,00 | KRW 5.600,00 | KRW 5.300,00 | 173,93K |
| 2026-09-28 | KRW 5.560,00 | 0,00 % | KRW 5.570,00 | KRW 5.740,00 | KRW 5.490,00 | 157,18K |
| 2026-09-23 | KRW 5.560,00 | -0,18 % | KRW 5.680,00 | KRW 5.780,00 | KRW 5.500,00 | 148,20K |
| 2026-09-22 | KRW 5.570,00 | -3,80 % | KRW 5.850,00 | KRW 5.860,00 | KRW 5.550,00 | 194,57K |
| 2026-09-21 | KRW 5.790,00 | -2,03 % | KRW 5.940,00 | KRW 5.940,00 | KRW 5.730,00 | 223,79K |
| 2026-09-18 | KRW 5.910,00 | +8,04 % | KRW 5.600,00 | KRW 6.000,00 | KRW 5.600,00 | 492,59K |
| 2026-09-17 | KRW 5.470,00 | +1,11 % | KRW 5.390,00 | KRW 5.530,00 | KRW 5.350,00 | 113,60K |
| 2026-09-16 | KRW 5.410,00 | -0,73 % | KRW 5.450,00 | KRW 5.500,00 | KRW 5.350,00 | 131,66K |
| 2026-09-15 | KRW 5.450,00 | +1,49 % | KRW 5.370,00 | KRW 5.900,00 | KRW 5.330,00 | 425,92K |
| 2026-09-14 | KRW 5.370,00 | -0,74 % | KRW 5.300,00 | KRW 5.510,00 | KRW 5.240,00 | 129,97K |
| 2026-09-11 | KRW 5.410,00 | -3,74 % | KRW 5.540,00 | KRW 5.580,00 | KRW 5.400,00 | 202,92K |
| 2026-09-10 | KRW 5.620,00 | -1,23 % | KRW 5.790,00 | KRW 5.790,00 | KRW 5.540,00 | 174,38K |
| 2026-09-09 | KRW 5.690,00 | +1,43 % | KRW 5.620,00 | KRW 5.760,00 | KRW 5.310,00 | 199,11K |
| 2026-09-08 | KRW 5.610,00 | -3,44 % | KRW 5.820,00 | KRW 5.850,00 | KRW 5.610,00 | 251,17K |
| 2026-09-07 | KRW 5.810,00 | 0,00 % | KRW 5.930,00 | KRW 5.940,00 | KRW 5.750,00 | 191,85K |
| 2026-09-04 | KRW 5.810,00 | +3,38 % | KRW 5.700,00 | KRW 6.010,00 | KRW 5.700,00 | 266,95K |
| 2026-09-03 | KRW 5.620,00 | -1,58 % | KRW 5.840,00 | KRW 5.840,00 | KRW 5.510,00 | 195,37K |
| 2026-09-02 | KRW 5.710,00 | -6,09 % | KRW 5.920,00 | KRW 6.020,00 | KRW 5.700,00 | 249,67K |
| 2026-09-01 | KRW 6.080,00 | -1,30 % | KRW 6.300,00 | KRW 6.300,00 | KRW 6.020,00 | 195,57K |
| 2026-08-31 | KRW 6.160,00 | +0,98 % | KRW 5.950,00 | KRW 6.180,00 | KRW 5.760,00 | 259,32K |
| 2026-08-28 | KRW 6.100,00 | -2,56 % | KRW 6.200,00 | KRW 6.210,00 | KRW 5.990,00 | 360,17K |
| 2026-08-27 | KRW 6.260,00 | +2,62 % | KRW 6.230,00 | KRW 6.420,00 | KRW 6.030,00 | 568,93K |
| 2026-08-26 | KRW 6.100,00 | -1,93 % | KRW 6.220,00 | KRW 6.360,00 | KRW 6.000,00 | 413,00K |
| 2026-08-25 | KRW 6.220,00 | +2,81 % | KRW 6.300,00 | KRW 6.310,00 | KRW 5.880,00 | 504,31K |
| 2026-08-24 | KRW 6.050,00 | -3,82 % | KRW 6.240,00 | KRW 6.270,00 | KRW 6.050,00 | 433,50K |
| 2026-08-21 | KRW 6.290,00 | -6,68 % | KRW 6.550,00 | KRW 6.610,00 | KRW 6.220,00 | 744,27K |
| 2026-08-20 | KRW 6.740,00 | +2,74 % | KRW 6.700,00 | KRW 6.850,00 | KRW 6.500,00 | 1,05M |
| 2026-08-19 | KRW 6.560,00 | +0,77 % | KRW 6.380,00 | KRW 6.910,00 | KRW 6.270,00 | 1,78M |
| 2026-08-18 | KRW 6.510,00 | -1,06 % | KRW 6.770,00 | KRW 7.050,00 | KRW 6.440,00 | 2,14M |
| 2026-08-14 | KRW 6.580,00 | +25,33 % | KRW 5.600,00 | KRW 6.820,00 | KRW 5.530,00 | 6,54M |
| 2026-08-13 | KRW 5.250,00 | +1,74 % | KRW 5.180,00 | KRW 5.360,00 | KRW 5.180,00 | 238,92K |
| 2026-08-12 | KRW 5.160,00 | -1,34 % | KRW 5.250,00 | KRW 5.260,00 | KRW 4.950,00 | 200,49K |
| 2026-08-11 | KRW 5.230,00 | -0,19 % | KRW 5.200,00 | KRW 5.300,00 | KRW 5.100,00 | 185,85K |
| 2026-08-10 | KRW 5.240,00 | +5,22 % | KRW 4.955,00 | KRW 5.250,00 | KRW 4.915,00 | 220,02K |
| 2026-08-07 | KRW 4.980,00 | -2,73 % | KRW 5.140,00 | KRW 5.200,00 | KRW 4.850,00 | 248,87K |
| 2026-08-06 | KRW 5.120,00 | -5,71 % | KRW 5.560,00 | KRW 5.590,00 | KRW 5.010,00 | 454,59K |
| 2026-08-05 | KRW 5.430,00 | +3,43 % | KRW 5.250,00 | KRW 5.490,00 | KRW 5.100,00 | 644,35K |
| 2026-08-04 | KRW 5.250,00 | +14,63 % | KRW 5.180,00 | KRW 5.300,00 | KRW 4.940,00 | 839,39K |
| 2026-08-03 | KRW 4.580,00 | +7,51 % | KRW 4.260,00 | KRW 4.835,00 | KRW 4.170,00 | 529,48K |
| 2026-07-31 | KRW 4.260,00 | +10,51 % | KRW 3.965,00 | KRW 4.320,00 | KRW 3.965,00 | 265,73K |
| 2026-07-30 | KRW 3.855,00 | -2,90 % | KRW 3.815,00 | KRW 4.170,00 | KRW 3.815,00 | 339,91K |
| 2026-07-29 | KRW 3.970,00 | -3,64 % | KRW 4.255,00 | KRW 4.360,00 | KRW 3.790,00 | 532,59K |
| 2026-07-28 | KRW 4.120,00 | -10,43 % | KRW 4.400,00 | KRW 4.490,00 | KRW 4.050,00 | 293,50K |
| 2026-07-27 | KRW 4.600,00 | -3,06 % | KRW 4.850,00 | KRW 4.885,00 | KRW 4.485,00 | 476,24K |
| 2026-07-24 | KRW 4.745,00 | -3,16 % | KRW 4.790,00 | KRW 5.310,00 | KRW 4.735,00 | 1,42M |
| 2026-07-23 | KRW 4.900,00 | +15,57 % | KRW 4.300,00 | KRW 4.950,00 | KRW 4.250,00 | 1,23M |
| 2026-07-22 | KRW 4.240,00 | +4,18 % | KRW 4.400,00 | KRW 4.600,00 | KRW 4.225,00 | 538,73K |
| 2026-07-21 | KRW 4.070,00 | +2,01 % | KRW 3.920,00 | KRW 4.100,00 | KRW 3.835,00 | 234,09K |
| 2026-07-20 | KRW 3.990,00 | -3,74 % | KRW 3.920,00 | KRW 4.125,00 | KRW 3.900,00 | 193,17K |
| 2026-07-16 | KRW 4.145,00 | -2,13 % | KRW 4.190,00 | KRW 4.305,00 | KRW 4.090,00 | 225,90K |
| 2026-07-15 | KRW 4.235,00 | +5,09 % | KRW 4.100,00 | KRW 4.365,00 | KRW 4.100,00 | 211,91K |
| 2026-07-14 | KRW 4.030,00 | -2,30 % | KRW 4.065,00 | KRW 4.265,00 | KRW 3.850,00 | 313,75K |
| 2026-07-13 | KRW 4.125,00 | -8,54 % | KRW 4.510,00 | KRW 4.730,00 | KRW 4.120,00 | 357,11K |
| 2026-07-10 | KRW 4.510,00 | +12,33 % | KRW 4.025,00 | KRW 4.705,00 | KRW 4.025,00 | 624,21K |
| 2026-07-09 | KRW 4.015,00 | -0,74 % | KRW 4.045,00 | KRW 4.195,00 | KRW 3.900,00 | 421,67K |
| 2026-07-08 | KRW 4.045,00 | -6,80 % | KRW 4.205,00 | KRW 4.335,00 | KRW 3.995,00 | 428,56K |
| 2026-07-07 | KRW 4.340,00 | -4,82 % | KRW 4.560,00 | KRW 4.695,00 | KRW 4.230,00 | 316,09K |
| 2026-07-06 | KRW 4.560,00 | -4,40 % | KRW 4.770,00 | KRW 4.780,00 | KRW 4.430,00 | 217,97K |
| 2026-07-03 | KRW 4.770,00 | +5,30 % | KRW 4.680,00 | KRW 4.795,00 | KRW 4.320,00 | 381,65K |
| 2026-07-02 | KRW 4.530,00 | -7,93 % | KRW 4.880,00 | KRW 4.880,00 | KRW 4.520,00 | 505,99K |
| 2026-07-01 | KRW 4.920,00 | -1,20 % | KRW 5.030,00 | KRW 5.100,00 | KRW 4.850,00 | 508,85K |
| 2026-06-30 | KRW 4.980,00 | -4,60 % | KRW 5.300,00 | KRW 5.400,00 | KRW 4.970,00 | 493,25K |
| 2026-06-29 | KRW 5.220,00 | +3,98 % | KRW 4.990,00 | KRW 5.300,00 | KRW 4.840,00 | 355,33K |
| 2026-06-26 | KRW 5.020,00 | -5,28 % | KRW 5.220,00 | KRW 5.280,00 | KRW 4.905,00 | 574,44K |
| 2026-06-25 | KRW 5.300,00 | -5,02 % | KRW 5.590,00 | KRW 5.780,00 | KRW 5.290,00 | 514,32K |
| 2026-06-24 | KRW 5.580,00 | +0,18 % | KRW 5.600,00 | KRW 5.750,00 | KRW 5.430,00 | 454,18K |
| 2026-06-23 | KRW 5.570,00 | -9,43 % | KRW 6.060,00 | KRW 6.190,00 | KRW 5.530,00 | 693,51K |
| 2026-06-22 | KRW 6.150,00 | -5,53 % | KRW 6.480,00 | KRW 6.500,00 | KRW 6.080,00 | 507,77K |
| 2026-06-19 | KRW 6.510,00 | -6,06 % | KRW 6.930,00 | KRW 6.940,00 | KRW 6.390,00 | 797,30K |
| 2026-06-18 | KRW 6.930,00 | -9,06 % | KRW 7.630,00 | KRW 7.660,00 | KRW 6.930,00 | 1,12M |
| 2026-06-17 | KRW 7.620,00 | -3,67 % | KRW 7.990,00 | KRW 8.000,00 | KRW 7.600,00 | 837,12K |
| 2026-06-16 | KRW 7.910,00 | -11,62 % | KRW 8.950,00 | KRW 9.100,00 | KRW 7.850,00 | 1,98M |
| 2026-06-15 | KRW 8.950,00 | -9,96 % | KRW 10.050,00 | KRW 10.250,00 | KRW 8.950,00 | 1,81M |
| 2026-06-12 | KRW 9.940,00 | +1,43 % | KRW 10.200,00 | KRW 10.340,00 | KRW 9.600,00 | 2,29M |
| 2026-06-11 | KRW 9.800,00 | +5,72 % | KRW 8.890,00 | KRW 9.860,00 | KRW 8.690,00 | 1,79M |
| 2026-06-10 | KRW 9.270,00 | -12,05 % | KRW 10.430,00 | KRW 10.890,00 | KRW 8.920,00 | 2,77K |
| 2026-06-09 | KRW 10.540,00 | +4,25 % | KRW 10.350,00 | KRW 11.000,00 | KRW 10.160,00 | 3,34M |
| 2026-06-08 | KRW 10.110,00 | +0,50 % | KRW 9.290,00 | KRW 10.610,00 | KRW 9.220,00 | 3,07M |
| 2026-06-05 | KRW 10.060,00 | -1,95 % | KRW 10.000,00 | KRW 10.160,00 | KRW 9.010,00 | 1,78M |
| 2026-06-04 | KRW 10.260,00 | +6,88 % | KRW 9.600,00 | KRW 10.550,00 | KRW 9.230,00 | 3,36M |
| 2026-06-02 | KRW 9.600,00 | +10,47 % | KRW 9.400,00 | KRW 9.600,00 | KRW 8.770,00 | 2,72M |
| 2026-06-01 | KRW 8.690,00 | +2,48 % | KRW 8.880,00 | KRW 9.630,00 | KRW 8.600,00 | 3,27M |
| 2026-05-29 | KRW 8.480,00 | +3,41 % | KRW 8.750,00 | KRW 9.500,00 | KRW 8.400,00 | 2,64M |
| 2026-05-28 | KRW 8.200,00 | -3,07 % | KRW 8.730,00 | KRW 8.750,00 | KRW 7.770,00 | 979,25K |
| 2026-05-27 | KRW 8.460,00 | -5,16 % | KRW 8.920,00 | KRW 8.930,00 | KRW 8.180,00 | 1,18M |
| 2026-05-26 | KRW 8.920,00 | -2,09 % | KRW 9.250,00 | KRW 9.300,00 | KRW 8.710,00 | 1,83M |
| 2026-05-22 | KRW 9.110,00 | +23,44 % | KRW 7.960,00 | KRW 9.350,00 | KRW 7.700,00 | 5,87M |