DSK Co., Ltd 109740
KRX · Südkorea · Elektronische Technologie
KRW 4.000,000,00 (0,00 %)
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 4.000,00 | +3,09 % | KRW 4.100,00 | KRW 4.100,00 | KRW 3.900,00 | 19,43K |
| 2026-09-30 | KRW 3.880,00 | -4,55 % | KRW 4.030,00 | KRW 4.100,00 | KRW 3.870,00 | 35,21K |
| 2026-09-29 | KRW 4.065,00 | -0,85 % | KRW 3.965,00 | KRW 4.160,00 | KRW 3.965,00 | 8,65K |
| 2026-09-28 | KRW 4.100,00 | +0,61 % | KRW 4.075,00 | KRW 4.260,00 | KRW 3.970,00 | 15,49K |
| 2026-09-23 | KRW 4.075,00 | +0,74 % | KRW 4.025,00 | KRW 4.095,00 | KRW 3.920,00 | 10,33K |
| 2026-09-22 | KRW 4.045,00 | +1,51 % | KRW 4.020,00 | KRW 4.085,00 | KRW 3.895,00 | 52,64K |
| 2026-09-21 | KRW 3.985,00 | -2,57 % | KRW 4.090,00 | KRW 4.190,00 | KRW 3.945,00 | 26,04K |
| 2026-09-18 | KRW 4.090,00 | -0,24 % | KRW 4.180,00 | KRW 4.180,00 | KRW 4.000,00 | 15,55K |
| 2026-09-17 | KRW 4.100,00 | -4,43 % | KRW 4.290,00 | KRW 4.485,00 | KRW 4.055,00 | 11,38K |
| 2026-09-16 | KRW 4.290,00 | -0,46 % | KRW 4.575,00 | KRW 4.575,00 | KRW 4.120,00 | 8,95K |
| 2026-09-15 | KRW 4.310,00 | +3,11 % | KRW 4.245,00 | KRW 4.520,00 | KRW 4.140,00 | 23,44K |
| 2026-09-14 | KRW 4.180,00 | -1,30 % | KRW 4.280,00 | KRW 4.280,00 | KRW 4.050,00 | 13,73K |
| 2026-09-11 | KRW 4.235,00 | -0,70 % | KRW 4.175,00 | KRW 4.400,00 | KRW 4.145,00 | 14,07K |
| 2026-09-10 | KRW 4.265,00 | -1,39 % | KRW 4.250,00 | KRW 4.275,00 | KRW 4.050,00 | 19,28K |
| 2026-09-09 | KRW 4.325,00 | -1,48 % | KRW 4.390,00 | KRW 4.390,00 | KRW 4.070,00 | 44,56K |
| 2026-09-08 | KRW 4.390,00 | -1,46 % | KRW 4.490,00 | KRW 4.540,00 | KRW 4.210,00 | 29,49K |
| 2026-09-07 | KRW 4.455,00 | +6,58 % | KRW 4.175,00 | KRW 4.455,00 | KRW 4.095,00 | 15,89K |
| 2026-09-04 | KRW 4.180,00 | +0,72 % | KRW 4.150,00 | KRW 4.200,00 | KRW 4.030,00 | 8,78K |
| 2026-09-03 | KRW 4.150,00 | -2,47 % | KRW 4.385,00 | KRW 4.385,00 | KRW 4.075,00 | 7,46K |
| 2026-09-02 | KRW 4.255,00 | +3,65 % | KRW 3.945,00 | KRW 4.465,00 | KRW 3.945,00 | 10,49K |
| 2026-09-01 | KRW 4.105,00 | -2,26 % | KRW 4.060,00 | KRW 4.495,00 | KRW 4.060,00 | 10,06K |
| 2026-08-31 | KRW 4.200,00 | +0,12 % | KRW 4.085,00 | KRW 4.200,00 | KRW 4.070,00 | 13,51K |
| 2026-08-28 | KRW 4.195,00 | -4,33 % | KRW 4.390,00 | KRW 4.390,00 | KRW 4.125,00 | 15,25K |
| 2026-08-27 | KRW 4.385,00 | +3,18 % | KRW 4.260,00 | KRW 4.425,00 | KRW 4.145,00 | 16,49K |
| 2026-08-26 | KRW 4.250,00 | +0,83 % | KRW 4.265,00 | KRW 4.265,00 | KRW 4.120,00 | 3,14K |
| 2026-08-25 | KRW 4.215,00 | +2,06 % | KRW 4.175,00 | KRW 4.260,00 | KRW 4.040,00 | 17,54K |
| 2026-08-24 | KRW 4.130,00 | -5,92 % | KRW 4.580,00 | KRW 4.580,00 | KRW 4.125,00 | 27,89K |
| 2026-08-21 | KRW 4.390,00 | -0,79 % | KRW 4.425,00 | KRW 4.495,00 | KRW 4.265,00 | 9,91K |
| 2026-08-20 | KRW 4.425,00 | -2,53 % | KRW 4.540,00 | KRW 4.740,00 | KRW 4.100,00 | 25,56K |
| 2026-08-19 | KRW 4.540,00 | -1,52 % | KRW 4.385,00 | KRW 4.595,00 | KRW 4.370,00 | 28,85K |
| 2026-08-18 | KRW 4.610,00 | -9,07 % | KRW 5.080,00 | KRW 5.080,00 | KRW 4.535,00 | 33,23K |
| 2026-08-14 | KRW 5.070,00 | +7,19 % | KRW 4.730,00 | KRW 5.110,00 | KRW 4.660,00 | 16,73K |
| 2026-08-13 | KRW 4.730,00 | -8,86 % | KRW 5.190,00 | KRW 5.200,00 | KRW 4.730,00 | 34,35K |
| 2026-08-12 | KRW 5.190,00 | +17,02 % | KRW 4.440,00 | KRW 5.450,00 | KRW 4.220,00 | 91,09K |
| 2026-08-11 | KRW 4.435,00 | +7,65 % | KRW 4.180,00 | KRW 4.435,00 | KRW 4.035,00 | 46,87K |
| 2026-08-10 | KRW 4.120,00 | +2,11 % | KRW 4.275,00 | KRW 4.275,00 | KRW 4.020,00 | 23,23K |
| 2026-08-07 | KRW 4.035,00 | -0,62 % | KRW 4.095,00 | KRW 4.150,00 | KRW 3.985,00 | 16,40K |
| 2026-08-06 | KRW 4.060,00 | -4,13 % | KRW 4.230,00 | KRW 4.270,00 | KRW 4.005,00 | 14,93K |
| 2026-08-05 | KRW 4.235,00 | +0,83 % | KRW 4.300,00 | KRW 4.385,00 | KRW 4.150,00 | 15,69K |
| 2026-08-04 | KRW 4.200,00 | +2,94 % | KRW 4.105,00 | KRW 4.210,00 | KRW 3.990,00 | 28,61K |
| 2026-08-03 | KRW 4.080,00 | -0,24 % | KRW 4.090,00 | KRW 4.230,00 | KRW 3.930,00 | 39,18K |
| 2026-07-31 | KRW 4.090,00 | -1,33 % | KRW 4.145,00 | KRW 4.145,00 | KRW 3.910,00 | 38,36K |
| 2026-07-30 | KRW 4.145,00 | -0,60 % | KRW 3.970,00 | KRW 4.150,00 | KRW 3.845,00 | 50,10K |
| 2026-07-29 | KRW 4.170,00 | -6,71 % | KRW 4.475,00 | KRW 4.560,00 | KRW 3.910,00 | 106,45K |
| 2026-07-28 | KRW 4.470,00 | -2,61 % | KRW 4.420,00 | KRW 4.550,00 | KRW 4.160,00 | 65,55K |
| 2026-07-27 | KRW 4.590,00 | -9,65 % | KRW 4.925,00 | KRW 5.080,00 | KRW 4.580,00 | 42,27K |
| 2026-07-24 | KRW 5.080,00 | +8,55 % | KRW 4.570,00 | KRW 5.150,00 | KRW 4.530,00 | 44,52K |
| 2026-07-23 | KRW 4.680,00 | +1,85 % | KRW 4.600,00 | KRW 4.825,00 | KRW 4.455,00 | 21,78K |
| 2026-07-22 | KRW 4.595,00 | -2,44 % | KRW 5.160,00 | KRW 5.160,00 | KRW 4.575,00 | 15,51K |
| 2026-07-21 | KRW 4.710,00 | +0,11 % | KRW 5.190,00 | KRW 5.190,00 | KRW 4.505,00 | 17,67K |
| 2026-07-20 | KRW 4.705,00 | -1,88 % | KRW 4.800,00 | KRW 4.850,00 | KRW 4.540,00 | 28,67K |
| 2026-07-16 | KRW 4.795,00 | -2,04 % | KRW 4.895,00 | KRW 4.950,00 | KRW 4.675,00 | 29,57K |
| 2026-07-15 | KRW 4.895,00 | +1,56 % | KRW 4.820,00 | KRW 4.950,00 | KRW 4.560,00 | 40,73K |
| 2026-07-14 | KRW 4.820,00 | +1,37 % | KRW 4.875,00 | KRW 4.875,00 | KRW 4.165,00 | 51,29K |
| 2026-07-13 | KRW 4.755,00 | -6,58 % | KRW 5.090,00 | KRW 5.260,00 | KRW 4.700,00 | 46,33K |
| 2026-07-10 | KRW 5.090,00 | +1,90 % | KRW 5.250,00 | KRW 5.250,00 | KRW 4.920,00 | 29,03K |
| 2026-07-09 | KRW 4.995,00 | +0,91 % | KRW 4.700,00 | KRW 5.200,00 | KRW 4.700,00 | 14,85K |
| 2026-07-08 | KRW 4.950,00 | -8,84 % | KRW 5.400,00 | KRW 5.400,00 | KRW 4.910,00 | 61,37K |
| 2026-07-07 | KRW 5.430,00 | +3,63 % | KRW 5.160,00 | KRW 5.440,00 | KRW 4.850,00 | 57,01K |
| 2026-07-06 | KRW 5.240,00 | -2,78 % | KRW 5.390,00 | KRW 5.550,00 | KRW 5.160,00 | 28,22K |
| 2026-07-03 | KRW 5.390,00 | -0,55 % | KRW 5.480,00 | KRW 5.750,00 | KRW 5.210,00 | 91,95K |
| 2026-07-02 | KRW 5.420,00 | -6,71 % | KRW 5.810,00 | KRW 5.930,00 | KRW 5.230,00 | 121,79K |
| 2026-07-01 | KRW 5.810,00 | +3,57 % | KRW 5.620,00 | KRW 5.860,00 | KRW 5.490,00 | 51,09K |
| 2026-06-30 | KRW 5.610,00 | -8,78 % | KRW 5.950,00 | KRW 6.040,00 | KRW 5.560,00 | 66,60K |
| 2026-06-29 | KRW 6.150,00 | -0,32 % | KRW 6.400,00 | KRW 6.480,00 | KRW 5.750,00 | 86,85K |
| 2026-06-26 | KRW 6.170,00 | +8,06 % | KRW 5.670,00 | KRW 6.300,00 | KRW 5.570,00 | 95,52K |
| 2026-06-25 | KRW 5.710,00 | +3,25 % | KRW 5.590,00 | KRW 5.980,00 | KRW 5.440,00 | 59,18K |
| 2026-06-24 | KRW 5.530,00 | -1,95 % | KRW 5.850,00 | KRW 6.190,00 | KRW 5.230,00 | 36,87K |
| 2026-06-23 | KRW 5.640,00 | -13,63 % | KRW 6.530,00 | KRW 6.820,00 | KRW 5.590,00 | 114,55K |
| 2026-06-22 | KRW 6.530,00 | -3,97 % | KRW 6.830,00 | KRW 7.000,00 | KRW 6.260,00 | 57,23K |
| 2026-06-19 | KRW 6.800,00 | -2,16 % | KRW 7.000,00 | KRW 7.000,00 | KRW 6.600,00 | 83,22K |
| 2026-06-18 | KRW 6.950,00 | +4,67 % | KRW 6.640,00 | KRW 7.020,00 | KRW 6.350,00 | 85,07K |
| 2026-06-17 | KRW 6.640,00 | +2,95 % | KRW 6.450,00 | KRW 6.690,00 | KRW 6.150,00 | 54,09K |
| 2026-06-16 | KRW 6.450,00 | -3,73 % | KRW 6.650,00 | KRW 6.800,00 | KRW 6.000,00 | 68,61K |
| 2026-06-15 | KRW 6.700,00 | +3,24 % | KRW 6.530,00 | KRW 7.100,00 | KRW 6.500,00 | 107,56K |
| 2026-06-12 | KRW 6.490,00 | +1,88 % | KRW 6.500,00 | KRW 6.800,00 | KRW 6.400,00 | 122,38K |
| 2026-06-11 | KRW 6.370,00 | -0,47 % | KRW 6.490,00 | KRW 6.580,00 | KRW 6.260,00 | 37,15K |
| 2026-06-10 | KRW 6.400,00 | -4,05 % | KRW 6.660,00 | KRW 6.770,00 | KRW 6.260,00 | 97,68K |
| 2026-06-09 | KRW 6.670,00 | +17,43 % | KRW 5.690,00 | KRW 6.700,00 | KRW 5.520,00 | 193,55K |
| 2026-06-08 | KRW 5.680,00 | -6,73 % | KRW 6.040,00 | KRW 6.560,00 | KRW 5.220,00 | 143,34K |
| 2026-06-05 | KRW 6.090,00 | +16,67 % | KRW 5.350,00 | KRW 6.490,00 | KRW 4.970,00 | 268,27K |
| 2026-06-04 | KRW 5.220,00 | +1,16 % | KRW 5.250,00 | KRW 5.330,00 | KRW 4.950,00 | 30,69K |
| 2026-06-02 | KRW 5.160,00 | 0,00 % | KRW 5.160,00 | KRW 5.170,00 | KRW 4.810,00 | 39,60K |
| 2026-06-01 | KRW 5.160,00 | +4,14 % | KRW 4.955,00 | KRW 5.280,00 | KRW 4.760,00 | 117,41K |
| 2026-05-29 | KRW 4.955,00 | +8,54 % | KRW 4.580,00 | KRW 4.965,00 | KRW 4.305,00 | 49,42K |
| 2026-05-28 | KRW 4.565,00 | +2,93 % | KRW 4.410,00 | KRW 4.585,00 | KRW 4.005,00 | 152,67K |
| 2026-05-27 | KRW 4.435,00 | -3,69 % | KRW 4.590,00 | KRW 4.715,00 | KRW 4.305,00 | 62,24K |
| 2026-05-26 | KRW 4.605,00 | -4,06 % | KRW 4.800,00 | KRW 5.030,00 | KRW 4.500,00 | 53,71K |
| 2026-05-22 | KRW 4.800,00 | +2,13 % | KRW 4.700,00 | KRW 4.900,00 | KRW 4.620,00 | 54,29K |
| 2026-05-21 | KRW 4.700,00 | +4,44 % | KRW 4.515,00 | KRW 4.845,00 | KRW 4.470,00 | 33,02K |