DONGSUNG CHEMICAL Co., Ltd. 102260
KRX · Südkorea · Prozessindustrie
KRW 3.715,00+75,00 (+2,06 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 3.715,00 | +2,06 % | KRW 3.660,00 | KRW 3.735,00 | KRW 3.660,00 | 80,91K |
| 2026-09-30 | KRW 3.640,00 | -0,82 % | KRW 3.645,00 | KRW 3.705,00 | KRW 3.640,00 | 37,89K |
| 2026-09-29 | KRW 3.670,00 | +0,55 % | KRW 3.700,00 | KRW 3.700,00 | KRW 3.635,00 | 77,22K |
| 2026-09-28 | KRW 3.650,00 | +0,97 % | KRW 3.620,00 | KRW 3.675,00 | KRW 3.600,00 | 37,38K |
| 2026-09-23 | KRW 3.615,00 | +1,26 % | KRW 3.555,00 | KRW 3.645,00 | KRW 3.555,00 | 54,73K |
| 2026-09-22 | KRW 3.570,00 | -0,14 % | KRW 3.580,00 | KRW 3.635,00 | KRW 3.545,00 | 72,73K |
| 2026-09-21 | KRW 3.575,00 | -3,12 % | KRW 3.695,00 | KRW 3.720,00 | KRW 3.565,00 | 88,49K |
| 2026-09-18 | KRW 3.690,00 | -0,14 % | KRW 3.700,00 | KRW 3.740,00 | KRW 3.685,00 | 61,49K |
| 2026-09-17 | KRW 3.695,00 | +0,96 % | KRW 3.675,00 | KRW 3.715,00 | KRW 3.640,00 | 58,48K |
| 2026-09-16 | KRW 3.660,00 | -0,54 % | KRW 3.680,00 | KRW 3.695,00 | KRW 3.645,00 | 73,12K |
| 2026-09-15 | KRW 3.680,00 | -1,34 % | KRW 3.700,00 | KRW 3.730,00 | KRW 3.660,00 | 80,40K |
| 2026-09-14 | KRW 3.730,00 | -0,53 % | KRW 3.750,00 | KRW 3.750,00 | KRW 3.680,00 | 47,57K |
| 2026-09-11 | KRW 3.750,00 | +0,67 % | KRW 3.725,00 | KRW 3.775,00 | KRW 3.715,00 | 55,34K |
| 2026-09-10 | KRW 3.725,00 | +0,40 % | KRW 3.710,00 | KRW 3.750,00 | KRW 3.640,00 | 56,17K |
| 2026-09-09 | KRW 3.710,00 | +2,34 % | KRW 3.625,00 | KRW 3.725,00 | KRW 3.620,00 | 47,32K |
| 2026-09-08 | KRW 3.625,00 | -2,29 % | KRW 3.725,00 | KRW 3.745,00 | KRW 3.625,00 | 83,95K |
| 2026-09-07 | KRW 3.710,00 | -1,33 % | KRW 3.760,00 | KRW 3.760,00 | KRW 3.690,00 | 68,64K |
| 2026-09-04 | KRW 3.760,00 | +0,27 % | KRW 3.760,00 | KRW 3.805,00 | KRW 3.745,00 | 89,49K |
| 2026-09-03 | KRW 3.750,00 | +1,35 % | KRW 3.700,00 | KRW 3.785,00 | KRW 3.690,00 | 100,54K |
| 2026-09-02 | KRW 3.700,00 | -1,99 % | KRW 3.755,00 | KRW 3.785,00 | KRW 3.695,00 | 57,65K |
| 2026-09-01 | KRW 3.775,00 | +0,13 % | KRW 3.765,00 | KRW 3.825,00 | KRW 3.755,00 | 54,12K |
| 2026-08-31 | KRW 3.770,00 | +0,53 % | KRW 3.765,00 | KRW 3.810,00 | KRW 3.705,00 | 53,47K |
| 2026-08-28 | KRW 3.750,00 | +1,49 % | KRW 3.695,00 | KRW 3.770,00 | KRW 3.655,00 | 52,62K |
| 2026-08-27 | KRW 3.695,00 | -0,67 % | KRW 3.725,00 | KRW 3.735,00 | KRW 3.670,00 | 66,59K |
| 2026-08-26 | KRW 3.720,00 | +1,22 % | KRW 3.655,00 | KRW 3.735,00 | KRW 3.650,00 | 126,88K |
| 2026-08-25 | KRW 3.675,00 | +1,66 % | KRW 3.595,00 | KRW 3.685,00 | KRW 3.560,00 | 45,05K |
| 2026-08-24 | KRW 3.615,00 | +1,97 % | KRW 3.545,00 | KRW 3.695,00 | KRW 3.545,00 | 69,34K |
| 2026-08-21 | KRW 3.545,00 | -2,88 % | KRW 3.660,00 | KRW 3.660,00 | KRW 3.510,00 | 97,39K |
| 2026-08-20 | KRW 3.650,00 | +0,69 % | KRW 3.635,00 | KRW 3.695,00 | KRW 3.610,00 | 68,41K |
| 2026-08-19 | KRW 3.625,00 | -2,03 % | KRW 3.660,00 | KRW 3.720,00 | KRW 3.610,00 | 54,33K |
| 2026-08-18 | KRW 3.700,00 | -2,63 % | KRW 3.800,00 | KRW 3.800,00 | KRW 3.700,00 | 71,57K |
| 2026-08-14 | KRW 3.800,00 | +1,47 % | KRW 3.770,00 | KRW 3.810,00 | KRW 3.725,00 | 105,80K |
| 2026-08-13 | KRW 3.745,00 | -1,19 % | KRW 3.795,00 | KRW 3.820,00 | KRW 3.720,00 | 127,19K |
| 2026-08-12 | KRW 3.790,00 | +0,26 % | KRW 3.785,00 | KRW 3.800,00 | KRW 3.750,00 | 67,17K |
| 2026-08-11 | KRW 3.780,00 | +0,93 % | KRW 3.720,00 | KRW 3.795,00 | KRW 3.720,00 | 65,53K |
| 2026-08-10 | KRW 3.745,00 | +0,67 % | KRW 3.795,00 | KRW 3.795,00 | KRW 3.705,00 | 75,70K |
| 2026-08-07 | KRW 3.720,00 | +0,68 % | KRW 3.700,00 | KRW 3.735,00 | KRW 3.680,00 | 37,00K |
| 2026-08-06 | KRW 3.695,00 | -0,40 % | KRW 3.680,00 | KRW 3.735,00 | KRW 3.655,00 | 60,70K |
| 2026-08-05 | KRW 3.710,00 | +2,34 % | KRW 3.625,00 | KRW 3.720,00 | KRW 3.625,00 | 93,29K |
| 2026-08-04 | KRW 3.625,00 | +3,87 % | KRW 3.490,00 | KRW 3.635,00 | KRW 3.490,00 | 75,20K |
| 2026-08-03 | KRW 3.490,00 | -1,97 % | KRW 3.560,00 | KRW 3.585,00 | KRW 3.465,00 | 92,50K |
| 2026-07-31 | KRW 3.560,00 | +5,17 % | KRW 3.420,00 | KRW 3.575,00 | KRW 3.410,00 | 98,09K |
| 2026-07-30 | KRW 3.385,00 | +2,11 % | KRW 3.250,00 | KRW 3.430,00 | KRW 3.250,00 | 92,49K |
| 2026-07-29 | KRW 3.315,00 | -1,63 % | KRW 3.370,00 | KRW 3.410,00 | KRW 3.150,00 | 254,52K |
| 2026-07-28 | KRW 3.370,00 | -3,30 % | KRW 3.450,00 | KRW 3.480,00 | KRW 3.340,00 | 102,81K |
| 2026-07-27 | KRW 3.485,00 | -1,41 % | KRW 3.535,00 | KRW 3.595,00 | KRW 3.485,00 | 60,29K |
| 2026-07-24 | KRW 3.535,00 | -1,81 % | KRW 3.590,00 | KRW 3.630,00 | KRW 3.525,00 | 73,89K |
| 2026-07-23 | KRW 3.600,00 | +3,90 % | KRW 3.465,00 | KRW 3.610,00 | KRW 3.465,00 | 79,46K |
| 2026-07-22 | KRW 3.465,00 | 0,00 % | KRW 3.485,00 | KRW 3.560,00 | KRW 3.465,00 | 95,17K |
| 2026-07-21 | KRW 3.465,00 | -0,43 % | KRW 3.480,00 | KRW 3.520,00 | KRW 3.420,00 | 95,59K |
| 2026-07-20 | KRW 3.480,00 | 0,00 % | KRW 3.480,00 | KRW 3.540,00 | KRW 3.440,00 | 121,30K |
| 2026-07-16 | KRW 3.480,00 | 0,00 % | KRW 3.495,00 | KRW 3.535,00 | KRW 3.470,00 | 77,55K |
| 2026-07-15 | KRW 3.480,00 | +1,31 % | KRW 3.450,00 | KRW 3.525,00 | KRW 3.450,00 | 103,92K |
| 2026-07-14 | KRW 3.435,00 | -0,87 % | KRW 3.450,00 | KRW 3.515,00 | KRW 3.410,00 | 107,70K |
| 2026-07-13 | KRW 3.465,00 | -2,12 % | KRW 3.545,00 | KRW 3.640,00 | KRW 3.450,00 | 82,31K |
| 2026-07-10 | KRW 3.540,00 | +1,72 % | KRW 3.465,00 | KRW 3.595,00 | KRW 3.465,00 | 123,08K |
| 2026-07-09 | KRW 3.480,00 | -0,57 % | KRW 3.500,00 | KRW 3.580,00 | KRW 3.450,00 | 128,97K |
| 2026-07-08 | KRW 3.500,00 | -3,45 % | KRW 3.560,00 | KRW 3.610,00 | KRW 3.350,00 | 229,67K |
| 2026-07-07 | KRW 3.625,00 | +1,40 % | KRW 3.570,00 | KRW 3.630,00 | KRW 3.515,00 | 89,51K |
| 2026-07-06 | KRW 3.575,00 | -0,83 % | KRW 3.610,00 | KRW 3.635,00 | KRW 3.520,00 | 124,01K |
| 2026-07-03 | KRW 3.605,00 | +1,12 % | KRW 3.570,00 | KRW 3.635,00 | KRW 3.490,00 | 168,81K |
| 2026-07-02 | KRW 3.565,00 | -2,33 % | KRW 3.650,00 | KRW 3.700,00 | KRW 3.565,00 | 118,36K |
| 2026-07-01 | KRW 3.650,00 | +3,11 % | KRW 3.595,00 | KRW 3.675,00 | KRW 3.525,00 | 69,98K |
| 2026-06-30 | KRW 3.540,00 | +0,28 % | KRW 3.560,00 | KRW 3.575,00 | KRW 3.495,00 | 95,55K |
| 2026-06-29 | KRW 3.530,00 | +3,98 % | KRW 3.395,00 | KRW 3.530,00 | KRW 3.360,00 | 113,88K |
| 2026-06-26 | KRW 3.395,00 | -2,16 % | KRW 3.460,00 | KRW 3.570,00 | KRW 3.300,00 | 267,24K |
| 2026-06-25 | KRW 3.470,00 | -2,12 % | KRW 3.525,00 | KRW 3.600,00 | KRW 3.455,00 | 90,35K |
| 2026-06-24 | KRW 3.545,00 | +1,87 % | KRW 3.500,00 | KRW 3.620,00 | KRW 3.445,00 | 98,27K |
| 2026-06-23 | KRW 3.480,00 | -4,79 % | KRW 3.600,00 | KRW 3.730,00 | KRW 3.460,00 | 283,98K |
| 2026-06-22 | KRW 3.655,00 | -1,35 % | KRW 3.705,00 | KRW 3.850,00 | KRW 3.650,00 | 112,71K |
| 2026-06-19 | KRW 3.705,00 | -2,76 % | KRW 3.890,00 | KRW 3.900,00 | KRW 3.635,00 | 188,12K |
| 2026-06-18 | KRW 3.810,00 | -3,30 % | KRW 3.970,00 | KRW 3.985,00 | KRW 3.785,00 | 143,23K |
| 2026-06-17 | KRW 3.940,00 | -0,63 % | KRW 4.020,00 | KRW 4.025,00 | KRW 3.935,00 | 128,66K |
| 2026-06-16 | KRW 3.965,00 | +1,41 % | KRW 3.990,00 | KRW 4.045,00 | KRW 3.885,00 | 193,82K |
| 2026-06-15 | KRW 3.910,00 | +1,30 % | KRW 4.000,00 | KRW 4.040,00 | KRW 3.890,00 | 56,38K |
| 2026-06-12 | KRW 3.860,00 | +1,05 % | KRW 3.850,00 | KRW 3.950,00 | KRW 3.815,00 | 129,78K |
| 2026-06-11 | KRW 3.820,00 | +3,38 % | KRW 3.695,00 | KRW 3.840,00 | KRW 3.675,00 | 83,58K |
| 2026-06-10 | KRW 3.695,00 | -1,20 % | KRW 3.690,00 | KRW 3.775,00 | KRW 3.660,00 | 5 |
| 2026-06-09 | KRW 3.740,00 | +1,22 % | KRW 3.705,00 | KRW 3.810,00 | KRW 3.695,00 | 113,37K |
| 2026-06-08 | KRW 3.695,00 | -4,15 % | KRW 3.820,00 | KRW 3.855,00 | KRW 3.600,00 | 254,89K |
| 2026-06-05 | KRW 3.855,00 | +1,98 % | KRW 3.830,00 | KRW 3.905,00 | KRW 3.730,00 | 104,53K |
| 2026-06-04 | KRW 3.780,00 | -3,57 % | KRW 3.920,00 | KRW 3.920,00 | KRW 3.765,00 | 108,63K |
| 2026-06-02 | KRW 3.920,00 | +4,26 % | KRW 3.760,00 | KRW 4.120,00 | KRW 3.675,00 | 240,41K |
| 2026-06-01 | KRW 3.760,00 | -3,22 % | KRW 3.885,00 | KRW 3.945,00 | KRW 3.755,00 | 198,12K |
| 2026-05-29 | KRW 3.885,00 | -2,75 % | KRW 3.995,00 | KRW 4.050,00 | KRW 3.860,00 | 209,72K |
| 2026-05-28 | KRW 3.995,00 | +0,13 % | KRW 3.990,00 | KRW 4.020,00 | KRW 3.875,00 | 217,56K |
| 2026-05-27 | KRW 3.990,00 | -2,68 % | KRW 4.070,00 | KRW 4.100,00 | KRW 3.980,00 | 218,47K |
| 2026-05-26 | KRW 4.100,00 | -1,80 % | KRW 4.215,00 | KRW 4.215,00 | KRW 4.085,00 | 195,97K |
| 2026-05-22 | KRW 4.175,00 | +2,20 % | KRW 4.085,00 | KRW 4.195,00 | KRW 4.085,00 | 108,91K |
| 2026-05-21 | KRW 4.085,00 | +1,87 % | KRW 4.045,00 | KRW 4.160,00 | KRW 4.040,00 | 131,48K |