Daesung Industrial Co., Ltd 128820
KRX · Südkorea · Versorger
KRW 4.100,00+55,00 (+1,36 %)
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 4.100,00 | +1,36 % | KRW 4.095,00 | KRW 4.140,00 | KRW 4.040,00 | 48,77K |
| 2026-09-30 | KRW 4.045,00 | +0,25 % | KRW 4.035,00 | KRW 4.110,00 | KRW 4.030,00 | 49,95K |
| 2026-09-29 | KRW 4.035,00 | -0,98 % | KRW 4.090,00 | KRW 4.090,00 | KRW 4.000,00 | 104,60K |
| 2026-09-28 | KRW 4.075,00 | +1,12 % | KRW 4.005,00 | KRW 4.160,00 | KRW 3.980,00 | 85,87K |
| 2026-09-23 | KRW 4.030,00 | -0,62 % | KRW 4.030,00 | KRW 4.075,00 | KRW 4.015,00 | 90,86K |
| 2026-09-22 | KRW 4.055,00 | +0,75 % | KRW 4.030,00 | KRW 4.075,00 | KRW 4.015,00 | 61,74K |
| 2026-09-21 | KRW 4.025,00 | -0,12 % | KRW 4.015,00 | KRW 4.080,00 | KRW 3.995,00 | 73,06K |
| 2026-09-18 | KRW 4.030,00 | -0,74 % | KRW 4.075,00 | KRW 4.100,00 | KRW 3.975,00 | 98,73K |
| 2026-09-17 | KRW 4.060,00 | -0,73 % | KRW 4.100,00 | KRW 4.120,00 | KRW 4.040,00 | 72,39K |
| 2026-09-16 | KRW 4.090,00 | -2,15 % | KRW 4.180,00 | KRW 4.190,00 | KRW 4.090,00 | 87,71K |
| 2026-09-15 | KRW 4.180,00 | -0,24 % | KRW 4.170,00 | KRW 4.230,00 | KRW 4.110,00 | 82,16K |
| 2026-09-14 | KRW 4.190,00 | -2,10 % | KRW 4.285,00 | KRW 4.305,00 | KRW 4.175,00 | 113,17K |
| 2026-09-11 | KRW 4.280,00 | -1,15 % | KRW 4.505,00 | KRW 4.510,00 | KRW 4.280,00 | 315,52K |
| 2026-09-10 | KRW 4.330,00 | +2,61 % | KRW 4.230,00 | KRW 4.650,00 | KRW 4.195,00 | 912,54K |
| 2026-09-09 | KRW 4.220,00 | +0,84 % | KRW 4.200,00 | KRW 4.250,00 | KRW 4.180,00 | 55,66K |
| 2026-09-08 | KRW 4.185,00 | +0,60 % | KRW 4.140,00 | KRW 4.225,00 | KRW 4.120,00 | 102,69K |
| 2026-09-07 | KRW 4.160,00 | +0,24 % | KRW 4.150,00 | KRW 4.210,00 | KRW 4.125,00 | 43,83K |
| 2026-09-04 | KRW 4.150,00 | +1,84 % | KRW 4.145,00 | KRW 4.180,00 | KRW 4.075,00 | 46,79K |
| 2026-09-03 | KRW 4.075,00 | +0,37 % | KRW 4.070,00 | KRW 4.125,00 | KRW 4.020,00 | 41,84K |
| 2026-09-02 | KRW 4.060,00 | -1,46 % | KRW 4.140,00 | KRW 4.140,00 | KRW 4.010,00 | 83,80K |
| 2026-09-01 | KRW 4.120,00 | -0,60 % | KRW 4.140,00 | KRW 4.165,00 | KRW 4.080,00 | 47,64K |
| 2026-08-31 | KRW 4.145,00 | -1,89 % | KRW 4.225,00 | KRW 4.235,00 | KRW 4.050,00 | 63,48K |
| 2026-08-28 | KRW 4.225,00 | +2,18 % | KRW 4.135,00 | KRW 4.230,00 | KRW 4.070,00 | 60,37K |
| 2026-08-27 | KRW 4.135,00 | +0,12 % | KRW 4.150,00 | KRW 4.175,00 | KRW 4.070,00 | 59,18K |
| 2026-08-26 | KRW 4.130,00 | +0,61 % | KRW 4.080,00 | KRW 4.140,00 | KRW 4.050,00 | 78,29K |
| 2026-08-25 | KRW 4.105,00 | +2,63 % | KRW 3.970,00 | KRW 4.150,00 | KRW 3.920,00 | 70,01K |
| 2026-08-24 | KRW 4.000,00 | -1,11 % | KRW 4.035,00 | KRW 4.080,00 | KRW 3.975,00 | 140,36K |
| 2026-08-21 | KRW 4.045,00 | -1,70 % | KRW 4.080,00 | KRW 4.100,00 | KRW 3.975,00 | 86,94K |
| 2026-08-20 | KRW 4.115,00 | +0,49 % | KRW 4.115,00 | KRW 4.190,00 | KRW 4.070,00 | 111,16K |
| 2026-08-19 | KRW 4.095,00 | -4,10 % | KRW 4.205,00 | KRW 4.245,00 | KRW 4.065,00 | 123,58K |
| 2026-08-18 | KRW 4.270,00 | -2,95 % | KRW 4.400,00 | KRW 4.400,00 | KRW 4.235,00 | 129,07K |
| 2026-08-14 | KRW 4.400,00 | +0,92 % | KRW 4.335,00 | KRW 4.445,00 | KRW 4.260,00 | 139,92K |
| 2026-08-13 | KRW 4.360,00 | -0,57 % | KRW 4.390,00 | KRW 4.445,00 | KRW 4.315,00 | 138,74K |
| 2026-08-12 | KRW 4.385,00 | -1,57 % | KRW 4.465,00 | KRW 4.500,00 | KRW 4.355,00 | 93,27K |
| 2026-08-11 | KRW 4.455,00 | +1,25 % | KRW 4.400,00 | KRW 4.590,00 | KRW 4.370,00 | 178,91K |
| 2026-08-10 | KRW 4.400,00 | +3,29 % | KRW 4.260,00 | KRW 4.400,00 | KRW 4.240,00 | 173,00K |
| 2026-08-07 | KRW 4.260,00 | +1,31 % | KRW 4.210,00 | KRW 4.280,00 | KRW 4.170,00 | 79,46K |
| 2026-08-06 | KRW 4.205,00 | +0,84 % | KRW 4.135,00 | KRW 4.255,00 | KRW 4.135,00 | 90,38K |
| 2026-08-05 | KRW 4.170,00 | +0,85 % | KRW 4.140,00 | KRW 4.200,00 | KRW 4.105,00 | 137,87K |
| 2026-08-04 | KRW 4.135,00 | +4,42 % | KRW 3.960,00 | KRW 4.150,00 | KRW 3.960,00 | 103,33K |
| 2026-08-03 | KRW 3.960,00 | -1,37 % | KRW 4.030,00 | KRW 4.080,00 | KRW 3.925,00 | 158,76K |
| 2026-07-31 | KRW 4.015,00 | +1,90 % | KRW 3.930,00 | KRW 4.030,00 | KRW 3.875,00 | 176,55K |
| 2026-07-30 | KRW 3.940,00 | +6,49 % | KRW 3.585,00 | KRW 3.990,00 | KRW 3.585,00 | 236,08K |
| 2026-07-29 | KRW 3.700,00 | -3,52 % | KRW 3.835,00 | KRW 3.980,00 | KRW 3.630,00 | 282,36K |
| 2026-07-28 | KRW 3.835,00 | -4,60 % | KRW 3.950,00 | KRW 4.010,00 | KRW 3.815,00 | 236,52K |
| 2026-07-27 | KRW 4.020,00 | -2,43 % | KRW 4.115,00 | KRW 4.170,00 | KRW 3.960,00 | 190,44K |
| 2026-07-24 | KRW 4.120,00 | -2,37 % | KRW 4.315,00 | KRW 4.315,00 | KRW 4.115,00 | 177,34K |
| 2026-07-23 | KRW 4.220,00 | +5,37 % | KRW 4.020,00 | KRW 4.220,00 | KRW 4.020,00 | 138,73K |
| 2026-07-22 | KRW 4.005,00 | -0,62 % | KRW 4.035,00 | KRW 4.145,00 | KRW 4.000,00 | 191,16K |
| 2026-07-21 | KRW 4.030,00 | -0,25 % | KRW 4.005,00 | KRW 4.110,00 | KRW 3.950,00 | 152,66K |
| 2026-07-20 | KRW 4.040,00 | -0,74 % | KRW 4.075,00 | KRW 4.180,00 | KRW 4.010,00 | 149,30K |
| 2026-07-16 | KRW 4.070,00 | -4,12 % | KRW 4.210,00 | KRW 4.240,00 | KRW 4.070,00 | 136,60K |
| 2026-07-15 | KRW 4.245,00 | +3,16 % | KRW 4.115,00 | KRW 4.260,00 | KRW 4.115,00 | 117,93K |
| 2026-07-14 | KRW 4.115,00 | -1,08 % | KRW 4.185,00 | KRW 4.230,00 | KRW 4.015,00 | 164,86K |
| 2026-07-13 | KRW 4.160,00 | -2,35 % | KRW 4.330,00 | KRW 4.500,00 | KRW 4.125,00 | 242,83K |
| 2026-07-10 | KRW 4.260,00 | +3,15 % | KRW 4.125,00 | KRW 4.350,00 | KRW 4.125,00 | 141,16K |
| 2026-07-09 | KRW 4.130,00 | -0,84 % | KRW 4.105,00 | KRW 4.245,00 | KRW 4.055,00 | 132,01K |
| 2026-07-08 | KRW 4.165,00 | +0,36 % | KRW 4.150,00 | KRW 4.225,00 | KRW 4.080,00 | 170,85K |
| 2026-07-07 | KRW 4.150,00 | -3,49 % | KRW 4.215,00 | KRW 4.320,00 | KRW 4.085,00 | 127,76K |
| 2026-07-06 | KRW 4.300,00 | 0,00 % | KRW 4.285,00 | KRW 4.390,00 | KRW 4.160,00 | 96,95K |
| 2026-07-03 | KRW 4.300,00 | +1,18 % | KRW 4.210,00 | KRW 4.350,00 | KRW 4.130,00 | 140,46K |
| 2026-07-02 | KRW 4.250,00 | -4,28 % | KRW 4.390,00 | KRW 4.430,00 | KRW 4.250,00 | 162,63K |
| 2026-07-01 | KRW 4.440,00 | +1,49 % | KRW 4.430,00 | KRW 4.490,00 | KRW 4.320,00 | 155,26K |
| 2026-06-30 | KRW 4.375,00 | -1,46 % | KRW 4.390,00 | KRW 4.450,00 | KRW 4.330,00 | 148,05K |
| 2026-06-29 | KRW 4.440,00 | +5,09 % | KRW 4.150,00 | KRW 4.465,00 | KRW 4.150,00 | 319,65K |
| 2026-06-26 | KRW 4.225,00 | -5,06 % | KRW 4.350,00 | KRW 4.440,00 | KRW 4.150,00 | 315,60K |
| 2026-06-25 | KRW 4.450,00 | -1,33 % | KRW 4.510,00 | KRW 4.595,00 | KRW 4.355,00 | 202,71K |
| 2026-06-24 | KRW 4.510,00 | +1,81 % | KRW 4.350,00 | KRW 4.560,00 | KRW 4.320,00 | 206,24K |
| 2026-06-23 | KRW 4.430,00 | -4,53 % | KRW 4.600,00 | KRW 4.935,00 | KRW 4.410,00 | 1,14M |
| 2026-06-22 | KRW 4.640,00 | -3,23 % | KRW 4.710,00 | KRW 4.845,00 | KRW 4.620,00 | 274,83K |
| 2026-06-19 | KRW 4.795,00 | -2,34 % | KRW 4.905,00 | KRW 4.910,00 | KRW 4.665,00 | 311,74K |
| 2026-06-18 | KRW 4.910,00 | -4,29 % | KRW 5.130,00 | KRW 5.140,00 | KRW 4.880,00 | 296,40K |
| 2026-06-17 | KRW 5.130,00 | -2,66 % | KRW 5.270,00 | KRW 5.270,00 | KRW 5.110,00 | 157,42K |
| 2026-06-16 | KRW 5.270,00 | 0,00 % | KRW 5.350,00 | KRW 5.360,00 | KRW 5.140,00 | 179,39K |
| 2026-06-15 | KRW 5.270,00 | +1,93 % | KRW 5.310,00 | KRW 5.460,00 | KRW 5.220,00 | 229,02K |
| 2026-06-12 | KRW 5.170,00 | -0,19 % | KRW 5.250,00 | KRW 5.410,00 | KRW 5.120,00 | 350,62K |
| 2026-06-11 | KRW 5.180,00 | +0,58 % | KRW 5.150,00 | KRW 5.290,00 | KRW 5.040,00 | 173,82K |
| 2026-06-10 | KRW 5.150,00 | -0,19 % | KRW 5.160,00 | KRW 5.340,00 | KRW 4.970,00 | 52 |
| 2026-06-09 | KRW 5.160,00 | +2,18 % | KRW 5.060,00 | KRW 5.300,00 | KRW 5.020,00 | 343,20K |
| 2026-06-08 | KRW 5.050,00 | -3,26 % | KRW 4.985,00 | KRW 5.390,00 | KRW 4.960,00 | 356,69K |
| 2026-06-05 | KRW 5.220,00 | -5,26 % | KRW 5.640,00 | KRW 5.900,00 | KRW 5.210,00 | 728,99K |
| 2026-06-04 | KRW 5.510,00 | +2,42 % | KRW 5.330,00 | KRW 6.440,00 | KRW 5.330,00 | 1,43M |
| 2026-06-02 | KRW 5.380,00 | -3,58 % | KRW 5.520,00 | KRW 6.070,00 | KRW 5.360,00 | 1,65M |
| 2026-06-01 | KRW 5.580,00 | -3,79 % | KRW 5.800,00 | KRW 5.850,00 | KRW 5.560,00 | 442,15K |
| 2026-05-29 | KRW 5.800,00 | -3,81 % | KRW 6.080,00 | KRW 6.080,00 | KRW 5.750,00 | 343,26K |
| 2026-05-28 | KRW 6.030,00 | -1,63 % | KRW 6.130,00 | KRW 6.260,00 | KRW 5.950,00 | 459,81K |
| 2026-05-27 | KRW 6.130,00 | -2,70 % | KRW 6.400,00 | KRW 6.490,00 | KRW 6.090,00 | 596,16K |
| 2026-05-26 | KRW 6.300,00 | -3,67 % | KRW 6.540,00 | KRW 6.630,00 | KRW 6.220,00 | 528,11K |
| 2026-05-22 | KRW 6.540,00 | +3,81 % | KRW 6.350,00 | KRW 6.550,00 | KRW 6.350,00 | 285,29K |
| 2026-05-21 | KRW 6.300,00 | +1,12 % | KRW 6.230,00 | KRW 6.610,00 | KRW 6.230,00 | 598,80K |