Daechang Solution Co., Ltd. 096350
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.911,00+31,00 (+1,65 %)
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 1.911,00 | +1,65 % | KRW 1.870,00 | KRW 1.928,00 | KRW 1.870,00 | 63,94K |
| 2026-10-01 | KRW 1.880,00 | +1,08 % | KRW 1.875,00 | KRW 1.887,00 | KRW 1.820,00 | 79,04K |
| 2026-09-30 | KRW 1.860,00 | +0,92 % | KRW 1.844,00 | KRW 1.900,00 | KRW 1.844,00 | 62,80K |
| 2026-09-29 | KRW 1.843,00 | -2,23 % | KRW 1.886,00 | KRW 1.886,00 | KRW 1.835,00 | 103,10K |
| 2026-09-28 | KRW 1.885,00 | -0,26 % | KRW 1.882,00 | KRW 1.926,00 | KRW 1.866,00 | 76,16K |
| 2026-09-23 | KRW 1.890,00 | -1,92 % | KRW 1.915,00 | KRW 1.926,00 | KRW 1.875,00 | 111,84K |
| 2026-09-22 | KRW 1.927,00 | +2,23 % | KRW 1.890,00 | KRW 1.964,00 | KRW 1.890,00 | 132,70K |
| 2026-09-21 | KRW 1.885,00 | -3,03 % | KRW 1.950,00 | KRW 1.972,00 | KRW 1.880,00 | 140,45K |
| 2026-09-18 | KRW 1.944,00 | +0,26 % | KRW 1.947,00 | KRW 1.985,00 | KRW 1.941,00 | 102,00K |
| 2026-09-17 | KRW 1.939,00 | +1,47 % | KRW 1.922,00 | KRW 1.963,00 | KRW 1.854,00 | 96,39K |
| 2026-09-16 | KRW 1.911,00 | -1,75 % | KRW 1.966,00 | KRW 1.966,00 | KRW 1.900,00 | 112,42K |
| 2026-09-15 | KRW 1.945,00 | -2,36 % | KRW 1.992,00 | KRW 1.992,00 | KRW 1.933,00 | 147,18K |
| 2026-09-14 | KRW 1.992,00 | +0,45 % | KRW 1.983,00 | KRW 2.035,00 | KRW 1.970,00 | 168,68K |
| 2026-09-11 | KRW 1.983,00 | -0,50 % | KRW 1.993,00 | KRW 2.025,00 | KRW 1.970,00 | 125,33K |
| 2026-09-10 | KRW 1.993,00 | -1,58 % | KRW 2.000,00 | KRW 2.030,00 | KRW 1.960,00 | 203,60K |
| 2026-09-09 | KRW 2.025,00 | +2,58 % | KRW 2.070,00 | KRW 2.275,00 | KRW 2.015,00 | 988,83K |
| 2026-09-08 | KRW 1.974,00 | +1,91 % | KRW 1.996,00 | KRW 2.070,00 | KRW 1.945,00 | 420,36K |
| 2026-09-07 | KRW 1.937,00 | +3,31 % | KRW 1.875,00 | KRW 1.975,00 | KRW 1.841,00 | 252,47K |
| 2026-09-04 | KRW 1.875,00 | -0,21 % | KRW 1.875,00 | KRW 1.884,00 | KRW 1.831,00 | 162,65K |
| 2026-09-03 | KRW 1.879,00 | +1,57 % | KRW 1.850,00 | KRW 1.907,00 | KRW 1.825,00 | 124,05K |
| 2026-09-02 | KRW 1.850,00 | -2,48 % | KRW 1.868,00 | KRW 1.897,00 | KRW 1.825,00 | 149,71K |
| 2026-09-01 | KRW 1.897,00 | +0,69 % | KRW 1.920,00 | KRW 1.920,00 | KRW 1.850,00 | 150,93K |
| 2026-08-31 | KRW 1.884,00 | -4,85 % | KRW 1.962,00 | KRW 1.984,00 | KRW 1.861,00 | 158,77K |
| 2026-08-28 | KRW 1.980,00 | -0,95 % | KRW 2.040,00 | KRW 2.040,00 | KRW 1.920,00 | 242,26K |
| 2026-08-27 | KRW 1.999,00 | -0,79 % | KRW 2.020,00 | KRW 2.035,00 | KRW 1.960,00 | 195,58K |
| 2026-08-26 | KRW 2.015,00 | +2,81 % | KRW 1.991,00 | KRW 2.140,00 | KRW 1.991,00 | 626,48K |
| 2026-08-25 | KRW 1.960,00 | +3,43 % | KRW 1.920,00 | KRW 1.969,00 | KRW 1.745,00 | 472,21K |
| 2026-08-24 | KRW 1.895,00 | -11,86 % | KRW 2.140,00 | KRW 2.140,00 | KRW 1.890,00 | 765,59K |
| 2026-08-21 | KRW 2.150,00 | +19,11 % | KRW 1.795,00 | KRW 2.345,00 | KRW 1.744,00 | 2,61M |
| 2026-08-20 | KRW 1.805,00 | +0,17 % | KRW 1.806,00 | KRW 1.841,00 | KRW 1.786,00 | 150,25K |
| 2026-08-19 | KRW 1.802,00 | -3,94 % | KRW 1.871,00 | KRW 1.871,00 | KRW 1.780,00 | 130,20K |
| 2026-08-18 | KRW 1.876,00 | -1,68 % | KRW 1.908,00 | KRW 1.910,00 | KRW 1.820,00 | 172,44K |
| 2026-08-14 | KRW 1.908,00 | +1,49 % | KRW 1.909,00 | KRW 1.950,00 | KRW 1.882,00 | 180,13K |
| 2026-08-13 | KRW 1.880,00 | -1,42 % | KRW 1.950,00 | KRW 1.950,00 | KRW 1.877,00 | 149,02K |
| 2026-08-12 | KRW 1.907,00 | +2,20 % | KRW 1.866,00 | KRW 1.947,00 | KRW 1.845,00 | 214,04K |
| 2026-08-11 | KRW 1.866,00 | +0,16 % | KRW 1.863,00 | KRW 1.950,00 | KRW 1.821,00 | 142,75K |
| 2026-08-10 | KRW 1.863,00 | +3,50 % | KRW 1.855,00 | KRW 1.895,00 | KRW 1.801,00 | 172,75K |
| 2026-08-07 | KRW 1.800,00 | +1,35 % | KRW 1.776,00 | KRW 1.820,00 | KRW 1.700,00 | 162,78K |
| 2026-08-06 | KRW 1.776,00 | -1,28 % | KRW 1.846,00 | KRW 1.846,00 | KRW 1.747,00 | 89,62K |
| 2026-08-05 | KRW 1.799,00 | +4,29 % | KRW 1.726,00 | KRW 1.820,00 | KRW 1.726,00 | 113,24K |
| 2026-08-04 | KRW 1.725,00 | +3,23 % | KRW 1.697,00 | KRW 1.750,00 | KRW 1.671,00 | 101,57K |
| 2026-08-03 | KRW 1.671,00 | +1,89 % | KRW 1.685,00 | KRW 1.712,00 | KRW 1.602,00 | 66,53K |
| 2026-07-31 | KRW 1.640,00 | +7,05 % | KRW 1.532,00 | KRW 1.640,00 | KRW 1.532,00 | 88,39K |
| 2026-07-30 | KRW 1.532,00 | +3,79 % | KRW 1.348,00 | KRW 1.586,00 | KRW 1.348,00 | 200,60K |
| 2026-07-29 | KRW 1.476,00 | -8,95 % | KRW 1.621,00 | KRW 1.666,00 | KRW 1.450,00 | 309,25K |
| 2026-07-28 | KRW 1.621,00 | -5,15 % | KRW 1.709,00 | KRW 1.710,00 | KRW 1.605,00 | 125,32K |
| 2026-07-27 | KRW 1.709,00 | -3,45 % | KRW 1.804,00 | KRW 1.832,00 | KRW 1.673,00 | 280,23K |
| 2026-07-24 | KRW 1.770,00 | -0,06 % | KRW 1.770,00 | KRW 1.834,00 | KRW 1.700,00 | 185,91K |
| 2026-07-23 | KRW 1.771,00 | +7,46 % | KRW 1.680,00 | KRW 1.800,00 | KRW 1.601,00 | 217,54K |
| 2026-07-22 | KRW 1.648,00 | +1,85 % | KRW 1.618,00 | KRW 1.676,00 | KRW 1.618,00 | 152,24K |
| 2026-07-21 | KRW 1.618,00 | +3,39 % | KRW 1.550,00 | KRW 1.625,00 | KRW 1.524,00 | 122,90K |
| 2026-07-20 | KRW 1.565,00 | -4,05 % | KRW 1.630,00 | KRW 1.676,00 | KRW 1.559,00 | 197,33K |
| 2026-07-16 | KRW 1.631,00 | -0,55 % | KRW 1.640,00 | KRW 1.656,00 | KRW 1.568,00 | 145,49K |
| 2026-07-15 | KRW 1.640,00 | +7,75 % | KRW 1.525,00 | KRW 1.670,00 | KRW 1.525,00 | 182,35K |
| 2026-07-14 | KRW 1.522,00 | -1,17 % | KRW 1.528,00 | KRW 1.555,00 | KRW 1.474,00 | 161,66K |
| 2026-07-13 | KRW 1.540,00 | -4,47 % | KRW 1.612,00 | KRW 1.654,00 | KRW 1.528,00 | 197,56K |
| 2026-07-10 | KRW 1.612,00 | +7,40 % | KRW 1.501,00 | KRW 1.626,00 | KRW 1.501,00 | 162,16K |
| 2026-07-09 | KRW 1.501,00 | +0,74 % | KRW 1.480,00 | KRW 1.538,00 | KRW 1.450,00 | 160,71K |
| 2026-07-08 | KRW 1.490,00 | -5,16 % | KRW 1.599,00 | KRW 1.599,00 | KRW 1.460,00 | 194,68K |
| 2026-07-07 | KRW 1.571,00 | -6,15 % | KRW 1.674,00 | KRW 1.700,00 | KRW 1.550,00 | 272,88K |
| 2026-07-06 | KRW 1.674,00 | +1,33 % | KRW 1.652,00 | KRW 1.712,00 | KRW 1.637,00 | 147,09K |
| 2026-07-03 | KRW 1.652,00 | +0,67 % | KRW 1.641,00 | KRW 1.680,00 | KRW 1.560,00 | 118,51K |
| 2026-07-02 | KRW 1.641,00 | -3,70 % | KRW 1.704,00 | KRW 1.790,00 | KRW 1.616,00 | 394,10K |
| 2026-07-01 | KRW 1.704,00 | +2,77 % | KRW 1.656,00 | KRW 1.724,00 | KRW 1.641,00 | 136,91K |
| 2026-06-30 | KRW 1.658,00 | -2,13 % | KRW 1.694,00 | KRW 1.720,00 | KRW 1.644,00 | 99,28K |
| 2026-06-29 | KRW 1.694,00 | +5,94 % | KRW 1.590,00 | KRW 1.706,00 | KRW 1.590,00 | 146,36K |
| 2026-06-26 | KRW 1.599,00 | -4,31 % | KRW 1.671,00 | KRW 1.671,00 | KRW 1.554,00 | 298,20K |
| 2026-06-25 | KRW 1.671,00 | -6,54 % | KRW 1.788,00 | KRW 1.818,00 | KRW 1.650,00 | 343,24K |
| 2026-06-24 | KRW 1.788,00 | +3,95 % | KRW 1.720,00 | KRW 1.788,00 | KRW 1.630,00 | 174,46K |
| 2026-06-23 | KRW 1.720,00 | -7,18 % | KRW 1.853,00 | KRW 1.857,00 | KRW 1.720,00 | 325,33K |
| 2026-06-22 | KRW 1.853,00 | -5,94 % | KRW 1.960,00 | KRW 1.960,00 | KRW 1.851,00 | 258,70K |
| 2026-06-19 | KRW 1.970,00 | -0,81 % | KRW 1.991,00 | KRW 2.030,00 | KRW 1.861,00 | 352,31K |
| 2026-06-18 | KRW 1.986,00 | -2,65 % | KRW 2.105,00 | KRW 2.107,00 | KRW 1.978,00 | 311,98K |
| 2026-06-17 | KRW 2.040,00 | +0,25 % | KRW 2.020,00 | KRW 2.080,00 | KRW 1.980,00 | 241,08K |
| 2026-06-16 | KRW 2.035,00 | 0,00 % | KRW 2.045,00 | KRW 2.130,00 | KRW 1.970,00 | 549,08K |
| 2026-06-15 | KRW 2.035,00 | +0,25 % | KRW 2.140,00 | KRW 2.140,00 | KRW 1.988,00 | 392,51K |
| 2026-06-12 | KRW 2.030,00 | +9,08 % | KRW 1.900,00 | KRW 2.030,00 | KRW 1.900,00 | 312,25K |
| 2026-06-11 | KRW 1.861,00 | -3,12 % | KRW 1.943,00 | KRW 1.943,00 | KRW 1.800,00 | 225,61K |
| 2026-06-10 | KRW 1.921,00 | -3,42 % | KRW 1.989,00 | KRW 2.010,00 | KRW 1.870,00 | 312,94K |
| 2026-06-09 | KRW 1.989,00 | +4,79 % | KRW 1.954,00 | KRW 2.000,00 | KRW 1.888,00 | 292,63K |
| 2026-06-08 | KRW 1.898,00 | -2,16 % | KRW 1.850,00 | KRW 1.936,00 | KRW 1.790,00 | 501,83K |
| 2026-06-05 | KRW 1.940,00 | -4,67 % | KRW 2.040,00 | KRW 2.050,00 | KRW 1.920,00 | 245,07K |
| 2026-06-04 | KRW 2.035,00 | +2,31 % | KRW 1.989,00 | KRW 2.080,00 | KRW 1.974,00 | 261,76K |
| 2026-06-02 | KRW 1.989,00 | -3,68 % | KRW 2.065,00 | KRW 2.100,00 | KRW 1.950,00 | 593,95K |
| 2026-06-01 | KRW 2.065,00 | -1,43 % | KRW 2.055,00 | KRW 2.200,00 | KRW 2.000,00 | 708,62K |
| 2026-05-29 | KRW 2.095,00 | -6,89 % | KRW 2.260,00 | KRW 2.280,00 | KRW 2.040,00 | 680,32K |
| 2026-05-28 | KRW 2.250,00 | -4,05 % | KRW 2.335,00 | KRW 2.365,00 | KRW 2.200,00 | 470,08K |
| 2026-05-27 | KRW 2.345,00 | -4,29 % | KRW 2.460,00 | KRW 2.460,00 | KRW 2.250,00 | 518,78K |
| 2026-05-26 | KRW 2.450,00 | -2,20 % | KRW 2.560,00 | KRW 2.600,00 | KRW 2.405,00 | 643,13K |
| 2026-05-22 | KRW 2.505,00 | +2,24 % | KRW 2.455,00 | KRW 2.560,00 | KRW 2.455,00 | 365,42K |