Dgenx Co., Ltd. 113810
KRX · Südkorea · Produzierendes Gewerbe
KRW 3.095,00+125,00 (+4,21 %)
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 3.095,00 | +4,21 % | KRW 2.945,00 | KRW 3.155,00 | KRW 2.945,00 | 35,57K |
| 2026-10-01 | KRW 2.970,00 | +1,54 % | KRW 3.000,00 | KRW 3.050,00 | KRW 2.895,00 | 24,46K |
| 2026-09-30 | KRW 2.925,00 | +1,39 % | KRW 2.900,00 | KRW 2.980,00 | KRW 2.880,00 | 13,11K |
| 2026-09-29 | KRW 2.885,00 | -2,86 % | KRW 2.995,00 | KRW 2.995,00 | KRW 2.885,00 | 14,35K |
| 2026-09-28 | KRW 2.970,00 | -0,34 % | KRW 2.980,00 | KRW 3.080,00 | KRW 2.930,00 | 33,42K |
| 2026-09-23 | KRW 2.980,00 | -1,49 % | KRW 2.980,00 | KRW 3.035,00 | KRW 2.975,00 | 4,43K |
| 2026-09-22 | KRW 3.025,00 | -0,49 % | KRW 3.030,00 | KRW 3.040,00 | KRW 2.875,00 | 15,23K |
| 2026-09-21 | KRW 3.040,00 | -1,78 % | KRW 3.065,00 | KRW 3.090,00 | KRW 2.995,00 | 16,03K |
| 2026-09-18 | KRW 3.095,00 | +0,81 % | KRW 3.115,00 | KRW 3.115,00 | KRW 3.055,00 | 8,35K |
| 2026-09-17 | KRW 3.070,00 | +1,82 % | KRW 3.015,00 | KRW 3.115,00 | KRW 3.015,00 | 12,92K |
| 2026-09-16 | KRW 3.015,00 | +0,50 % | KRW 2.985,00 | KRW 3.060,00 | KRW 2.945,00 | 16,04K |
| 2026-09-15 | KRW 3.000,00 | -0,83 % | KRW 3.025,00 | KRW 3.025,00 | KRW 2.940,00 | 9,34K |
| 2026-09-14 | KRW 3.025,00 | -2,89 % | KRW 3.000,00 | KRW 3.110,00 | KRW 3.000,00 | 7,81K |
| 2026-09-11 | KRW 3.115,00 | +1,96 % | KRW 3.085,00 | KRW 3.120,00 | KRW 3.035,00 | 15,63K |
| 2026-09-10 | KRW 3.055,00 | +2,17 % | KRW 2.990,00 | KRW 3.115,00 | KRW 2.945,00 | 44,26K |
| 2026-09-09 | KRW 2.990,00 | -0,66 % | KRW 3.010,00 | KRW 3.080,00 | KRW 2.970,00 | 11,36K |
| 2026-09-08 | KRW 3.010,00 | -3,83 % | KRW 3.100,00 | KRW 3.195,00 | KRW 3.000,00 | 27,51K |
| 2026-09-07 | KRW 3.130,00 | +7,01 % | KRW 2.920,00 | KRW 3.175,00 | KRW 2.900,00 | 59,12K |
| 2026-09-04 | KRW 2.925,00 | +1,56 % | KRW 2.880,00 | KRW 2.940,00 | KRW 2.840,00 | 7,60K |
| 2026-09-03 | KRW 2.880,00 | -6,49 % | KRW 3.010,00 | KRW 3.035,00 | KRW 2.865,00 | 23,09K |
| 2026-09-02 | KRW 3.080,00 | +0,65 % | KRW 3.055,00 | KRW 3.085,00 | KRW 2.965,00 | 71,89K |
| 2026-09-01 | KRW 3.060,00 | +0,82 % | KRW 2.970,00 | KRW 3.140,00 | KRW 2.865,00 | 88,95K |
| 2026-08-31 | KRW 3.035,00 | +4,66 % | KRW 2.880,00 | KRW 3.050,00 | KRW 2.805,00 | 54,03K |
| 2026-08-28 | KRW 2.900,00 | -1,86 % | KRW 2.955,00 | KRW 2.985,00 | KRW 2.795,00 | 32,30K |
| 2026-08-27 | KRW 2.955,00 | +2,96 % | KRW 2.920,00 | KRW 3.010,00 | KRW 2.630,00 | 32,47K |
| 2026-08-26 | KRW 2.870,00 | +11,89 % | KRW 2.545,00 | KRW 3.065,00 | KRW 2.545,00 | 139,30K |
| 2026-08-25 | KRW 2.565,00 | +2,81 % | KRW 2.495,00 | KRW 2.565,00 | KRW 2.440,00 | 6,08K |
| 2026-08-24 | KRW 2.495,00 | -1,77 % | KRW 2.520,00 | KRW 2.570,00 | KRW 2.405,00 | 18,71K |
| 2026-08-21 | KRW 2.540,00 | -0,20 % | KRW 2.560,00 | KRW 2.625,00 | KRW 2.460,00 | 14,16K |
| 2026-08-20 | KRW 2.545,00 | -3,60 % | KRW 2.625,00 | KRW 2.680,00 | KRW 2.485,00 | 31,72K |
| 2026-08-19 | KRW 2.640,00 | -5,55 % | KRW 2.715,00 | KRW 2.760,00 | KRW 2.615,00 | 20,65K |
| 2026-08-18 | KRW 2.795,00 | +9,39 % | KRW 2.555,00 | KRW 2.830,00 | KRW 2.505,00 | 74,95K |
| 2026-08-14 | KRW 2.555,00 | -1,35 % | KRW 2.590,00 | KRW 2.620,00 | KRW 2.490,00 | 34,77K |
| 2026-08-13 | KRW 2.590,00 | +3,81 % | KRW 2.550,00 | KRW 2.600,00 | KRW 2.500,00 | 38,49K |
| 2026-08-12 | KRW 2.495,00 | +4,83 % | KRW 2.370,00 | KRW 2.500,00 | KRW 2.255,00 | 32,50K |
| 2026-08-11 | KRW 2.380,00 | +12,26 % | KRW 2.185,00 | KRW 2.500,00 | KRW 2.130,00 | 99,78K |
| 2026-08-10 | KRW 2.120,00 | +2,91 % | KRW 2.075,00 | KRW 2.135,00 | KRW 2.055,00 | 12,75K |
| 2026-08-07 | KRW 2.060,00 | 0,00 % | KRW 2.070,00 | KRW 2.150,00 | KRW 2.040,00 | 12,98K |
| 2026-08-06 | KRW 2.060,00 | 0,00 % | KRW 2.195,00 | KRW 2.195,00 | KRW 1.953,00 | 16,97K |
| 2026-08-05 | KRW 2.060,00 | +1,23 % | KRW 2.040,00 | KRW 2.080,00 | KRW 2.035,00 | 11,18K |
| 2026-08-04 | KRW 2.035,00 | +3,62 % | KRW 1.964,00 | KRW 2.065,00 | KRW 1.964,00 | 23,57K |
| 2026-08-03 | KRW 1.964,00 | -1,31 % | KRW 1.991,00 | KRW 2.005,00 | KRW 1.963,00 | 15,70K |
| 2026-07-31 | KRW 1.990,00 | +3,65 % | KRW 1.920,00 | KRW 2.040,00 | KRW 1.909,00 | 27,95K |
| 2026-07-30 | KRW 1.920,00 | +3,78 % | KRW 1.759,00 | KRW 1.950,00 | KRW 1.740,00 | 19,41K |
| 2026-07-29 | KRW 1.850,00 | -5,13 % | KRW 1.951,00 | KRW 2.185,00 | KRW 1.741,00 | 83,03K |
| 2026-07-28 | KRW 1.950,00 | -16,13 % | KRW 2.320,00 | KRW 2.320,00 | KRW 1.948,00 | 99,39K |
| 2026-07-27 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-07-24 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-07-23 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-07-22 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-07-21 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-07-20 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-07-16 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-07-15 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-07-14 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-07-13 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-07-10 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-07-09 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-07-08 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-07-07 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-07-06 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-07-03 | KRW 2.325,00 | 0,00 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.325,00 | 0 |
| 2026-07-02 | KRW 2.325,00 | -6,06 % | KRW 2.475,00 | KRW 2.475,00 | KRW 2.250,00 | 44,52K |
| 2026-07-01 | KRW 2.475,00 | -1,98 % | KRW 2.455,00 | KRW 2.540,00 | KRW 2.435,00 | 36,46K |
| 2026-06-30 | KRW 2.525,00 | +0,40 % | KRW 2.545,00 | KRW 2.685,00 | KRW 2.460,00 | 46,52K |
| 2026-06-29 | KRW 2.515,00 | +1,41 % | KRW 2.475,00 | KRW 2.595,00 | KRW 2.345,00 | 117,64K |
| 2026-06-26 | KRW 2.480,00 | -0,20 % | KRW 2.550,00 | KRW 2.565,00 | KRW 2.415,00 | 61,52K |
| 2026-06-25 | KRW 2.485,00 | -5,69 % | KRW 2.610,00 | KRW 2.710,00 | KRW 2.450,00 | 119,93K |
| 2026-06-24 | KRW 2.635,00 | -6,56 % | KRW 2.620,00 | KRW 3.170,00 | KRW 2.620,00 | 397,75K |
| 2026-06-23 | KRW 2.820,00 | +9,51 % | KRW 2.575,00 | KRW 3.280,00 | KRW 2.500,00 | 785,63K |
| 2026-06-22 | KRW 2.575,00 | -3,20 % | KRW 2.650,00 | KRW 2.650,00 | KRW 2.555,00 | 17,03K |
| 2026-06-19 | KRW 2.660,00 | -1,48 % | KRW 2.650,00 | KRW 2.725,00 | KRW 2.530,00 | 58,82K |
| 2026-06-18 | KRW 2.700,00 | -4,09 % | KRW 2.815,00 | KRW 2.880,00 | KRW 2.695,00 | 34,50K |
| 2026-06-17 | KRW 2.815,00 | -2,26 % | KRW 2.880,00 | KRW 2.920,00 | KRW 2.810,00 | 32,81K |
| 2026-06-16 | KRW 2.880,00 | -2,21 % | KRW 2.920,00 | KRW 2.990,00 | KRW 2.830,00 | 42,53K |
| 2026-06-15 | KRW 2.945,00 | -2,48 % | KRW 3.020,00 | KRW 3.080,00 | KRW 2.800,00 | 44,08K |
| 2026-06-12 | KRW 3.020,00 | +2,55 % | KRW 3.010,00 | KRW 3.100,00 | KRW 2.815,00 | 57,75K |
| 2026-06-11 | KRW 2.945,00 | +1,38 % | KRW 2.910,00 | KRW 2.985,00 | KRW 2.785,00 | 73,38K |
| 2026-06-10 | KRW 2.905,00 | -1,69 % | KRW 2.950,00 | KRW 3.240,00 | KRW 2.810,00 | 215 |
| 2026-06-09 | KRW 2.955,00 | +5,35 % | KRW 2.875,00 | KRW 3.275,00 | KRW 2.870,00 | 122,70K |
| 2026-06-08 | KRW 2.805,00 | -17,01 % | KRW 3.050,00 | KRW 3.285,00 | KRW 2.640,00 | 205,62K |
| 2026-06-05 | KRW 3.380,00 | -0,59 % | KRW 3.105,00 | KRW 4.000,00 | KRW 2.865,00 | 796,26K |
| 2026-06-04 | KRW 3.400,00 | +28,30 % | KRW 2.850,00 | KRW 3.445,00 | KRW 2.775,00 | 428,99K |
| 2026-06-02 | KRW 2.650,00 | -5,69 % | KRW 2.685,00 | KRW 2.950,00 | KRW 2.540,00 | 179,16K |
| 2026-06-01 | KRW 2.810,00 | -6,33 % | KRW 3.000,00 | KRW 3.015,00 | KRW 2.755,00 | 58,85K |
| 2026-05-29 | KRW 3.000,00 | -3,54 % | KRW 3.085,00 | KRW 3.225,00 | KRW 2.950,00 | 34,81K |
| 2026-05-28 | KRW 3.110,00 | -4,16 % | KRW 3.305,00 | KRW 3.305,00 | KRW 3.075,00 | 30,75K |
| 2026-05-27 | KRW 3.245,00 | -1,82 % | KRW 3.310,00 | KRW 3.310,00 | KRW 3.115,00 | 18,61K |
| 2026-05-26 | KRW 3.305,00 | -0,75 % | KRW 3.330,00 | KRW 3.400,00 | KRW 3.305,00 | 20,34K |
| 2026-05-22 | KRW 3.330,00 | +1,06 % | KRW 3.290,00 | KRW 3.385,00 | KRW 3.200,00 | 29,15K |