Daesung Hi-Tech Co., Ltd. 129920
KRX · Südkorea · Produzierendes Gewerbe
KRW 7.070,00+190,00 (+2,76 %)
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 6.880,00 | +4,24 % | KRW 6.610,00 | KRW 7.000,00 | KRW 6.430,00 | 151,66K |
| 2026-09-30 | KRW 6.600,00 | -0,75 % | KRW 6.510,00 | KRW 6.950,00 | KRW 6.510,00 | 137,50K |
| 2026-09-29 | KRW 6.650,00 | +6,23 % | KRW 6.260,00 | KRW 7.000,00 | KRW 6.130,00 | 398,16K |
| 2026-09-28 | KRW 6.260,00 | +3,64 % | KRW 6.400,00 | KRW 6.520,00 |
| KRW 6.050,00 |
| 425,22K |
| 2026-09-23 | KRW 6.040,00 | +7,09 % | KRW 5.760,00 | KRW 6.480,00 | KRW 5.560,00 | 321,89K |
| 2026-09-22 | KRW 5.640,00 | +9,09 % | KRW 5.150,00 | KRW 5.980,00 | KRW 5.070,00 | 352,17K |
| 2026-09-21 | KRW 5.170,00 | -2,82 % | KRW 5.330,00 | KRW 5.470,00 | KRW 5.000,00 | 53,97K |
| 2026-09-18 | KRW 5.320,00 | -1,30 % | KRW 5.430,00 | KRW 5.800,00 | KRW 5.250,00 | 104,20K |
| 2026-09-17 | KRW 5.390,00 | +5,48 % | KRW 5.150,00 | KRW 5.620,00 | KRW 5.030,00 | 121,23K |
| 2026-09-16 | KRW 5.110,00 | +3,86 % | KRW 4.920,00 | KRW 5.140,00 | KRW 4.820,00 | 44,18K |
| 2026-09-15 | KRW 4.920,00 | +1,76 % | KRW 4.725,00 | KRW 5.020,00 | KRW 4.700,00 | 84,67K |
| 2026-09-14 | KRW 4.835,00 | -3,88 % | KRW 5.030,00 | KRW 5.030,00 | KRW 4.670,00 | 150,53K |
| 2026-09-11 | KRW 5.030,00 | -1,57 % | KRW 5.110,00 | KRW 5.110,00 | KRW 4.890,00 | 86,02K |
| 2026-09-10 | KRW 5.110,00 | +2,71 % | KRW 4.975,00 | KRW 5.130,00 | KRW 4.785,00 | 160,12K |
| 2026-09-09 | KRW 4.975,00 | -1,68 % | KRW 5.100,00 | KRW 5.190,00 | KRW 4.940,00 | 112,42K |
| 2026-09-08 | KRW 5.060,00 | -3,44 % | KRW 5.240,00 | KRW 5.330,00 | KRW 5.010,00 | 152,39K |
| 2026-09-07 | KRW 5.240,00 | -2,96 % | KRW 5.460,00 | KRW 5.560,00 | KRW 5.170,00 | 121,68K |
| 2026-09-04 | KRW 5.400,00 | +6,09 % | KRW 5.230,00 | KRW 5.420,00 | KRW 4.850,00 | 69,00K |
| 2026-09-03 | KRW 5.090,00 | -1,74 % | KRW 5.260,00 | KRW 5.300,00 | KRW 5.040,00 | 64,38K |
| 2026-09-02 | KRW 5.180,00 | -6,67 % | KRW 5.400,00 | KRW 5.440,00 | KRW 5.080,00 | 167,63K |
| 2026-09-01 | KRW 5.550,00 | -3,98 % | KRW 5.780,00 | KRW 5.920,00 | KRW 5.480,00 | 49,30K |
| 2026-08-31 | KRW 5.780,00 | -0,86 % | KRW 5.740,00 | KRW 5.780,00 | KRW 5.350,00 | 92,62K |
| 2026-08-28 | KRW 5.830,00 | +1,39 % | KRW 5.750,00 | KRW 6.120,00 | KRW 5.710,00 | 98,29K |
| 2026-08-27 | KRW 5.750,00 | +0,70 % | KRW 5.660,00 | KRW 5.860,00 | KRW 5.530,00 | 47,29K |
| 2026-08-26 | KRW 5.710,00 | -1,04 % | KRW 5.770,00 | KRW 5.890,00 | KRW 5.500,00 | 44,26K |
| 2026-08-25 | KRW 5.770,00 | -1,54 % | KRW 5.860,00 | KRW 6.110,00 | KRW 5.440,00 | 58,59K |
| 2026-08-24 | KRW 5.860,00 | -2,17 % | KRW 5.990,00 | KRW 6.160,00 | KRW 5.770,00 | 107,09K |
| 2026-08-21 | KRW 5.990,00 | -1,80 % | KRW 6.100,00 | KRW 6.110,00 | KRW 5.700,00 | 121,67K |
| 2026-08-20 | KRW 6.100,00 | +3,21 % | KRW 6.070,00 | KRW 6.220,00 | KRW 5.710,00 | 89,94K |
| 2026-08-19 | KRW 5.910,00 | -3,75 % | KRW 5.920,00 | KRW 6.500,00 | KRW 5.820,00 | 276,74K |
| 2026-08-18 | KRW 6.140,00 | -14,37 % | KRW 6.860,00 | KRW 6.950,00 | KRW 6.000,00 | 469,59K |
| 2026-08-14 | KRW 7.170,00 | +9,13 % | KRW 6.570,00 | KRW 7.420,00 | KRW 6.440,00 | 269,50K |
| 2026-08-13 | KRW 6.570,00 | -2,81 % | KRW 6.770,00 | KRW 7.200,00 | KRW 6.500,00 | 216,72K |
| 2026-08-12 | KRW 6.760,00 | +0,60 % | KRW 6.750,00 | KRW 7.190,00 | KRW 6.390,00 | 191,05K |
| 2026-08-11 | KRW 6.720,00 | +4,19 % | KRW 6.390,00 | KRW 6.970,00 | KRW 6.250,00 | 157,69K |
| 2026-08-10 | KRW 6.450,00 | +5,74 % | KRW 6.120,00 | KRW 6.660,00 | KRW 5.880,00 | 243,80K |
| 2026-08-07 | KRW 6.100,00 | +2,69 % | KRW 5.940,00 | KRW 6.250,00 | KRW 5.710,00 | 99,36K |
| 2026-08-06 | KRW 5.940,00 | -1,00 % | KRW 6.000,00 | KRW 6.390,00 | KRW 5.550,00 | 140,32K |
| 2026-08-05 | KRW 6.000,00 | +5,63 % | KRW 5.730,00 | KRW 6.300,00 | KRW 5.350,00 | 360,85K |
| 2026-08-04 | KRW 5.680,00 | +14,86 % | KRW 5.250,00 | KRW 5.770,00 | KRW 4.850,00 | 190,13K |
| 2026-08-03 | KRW 4.945,00 | -1,30 % | KRW 4.610,00 | KRW 5.230,00 | KRW 4.610,00 | 150,57K |
| 2026-07-31 | KRW 5.010,00 | +24,63 % | KRW 4.105,00 | KRW 5.140,00 | KRW 4.085,00 | 331,50K |
| 2026-07-30 | KRW 4.020,00 | +10,74 % | KRW 3.525,00 | KRW 4.195,00 | KRW 3.525,00 | 103,07K |
| 2026-07-29 | KRW 3.630,00 | -4,85 % | KRW 4.045,00 | KRW 4.045,00 | KRW 3.415,00 | 284,40K |
| 2026-07-28 | KRW 3.815,00 | -9,27 % | KRW 4.200,00 | KRW 4.200,00 | KRW 3.805,00 | 69,35K |
| 2026-07-27 | KRW 4.205,00 | -0,24 % | KRW 4.350,00 | KRW 4.465,00 | KRW 4.100,00 | 80,30K |
| 2026-07-24 | KRW 4.215,00 | -1,52 % | KRW 4.240,00 | KRW 4.395,00 | KRW 4.010,00 | 86,77K |
| 2026-07-23 | KRW 4.280,00 | +0,82 % | KRW 4.590,00 | KRW 4.590,00 | KRW 4.135,00 | 131,69K |
| 2026-07-22 | KRW 4.245,00 | +13,20 % | KRW 4.040,00 | KRW 4.480,00 | KRW 3.930,00 | 220,69K |
| 2026-07-21 | KRW 3.750,00 | 0,00 % | KRW 3.705,00 | KRW 3.900,00 | KRW 3.590,00 | 57,72K |
| 2026-07-20 | KRW 3.750,00 | -5,78 % | KRW 3.975,00 | KRW 3.975,00 | KRW 3.700,00 | 98,11K |
| 2026-07-16 | KRW 3.980,00 | -8,61 % | KRW 4.250,00 | KRW 4.345,00 | KRW 3.940,00 | 100,52K |
| 2026-07-15 | KRW 4.355,00 | +10,25 % | KRW 4.265,00 | KRW 4.540,00 | KRW 4.050,00 | 170,23K |
| 2026-07-14 | KRW 3.950,00 | -4,13 % | KRW 4.120,00 | KRW 4.240,00 | KRW 3.800,00 | 176,11K |
| 2026-07-13 | KRW 4.120,00 | -6,36 % | KRW 4.760,00 | KRW 4.760,00 | KRW 4.000,00 | 137,78K |
| 2026-07-10 | KRW 4.400,00 | +4,14 % | KRW 4.185,00 | KRW 4.450,00 | KRW 4.180,00 | 171,30K |
| 2026-07-09 | KRW 4.225,00 | -0,59 % | KRW 4.220,00 | KRW 4.410,00 | KRW 3.960,00 | 142,80K |
| 2026-07-08 | KRW 4.250,00 | -9,28 % | KRW 4.720,00 | KRW 4.720,00 | KRW 4.185,00 | 103,55K |
| 2026-07-07 | KRW 4.685,00 | -1,06 % | KRW 4.845,00 | KRW 4.845,00 | KRW 4.425,00 | 100,19K |
| 2026-07-06 | KRW 4.735,00 | -4,73 % | KRW 5.050,00 | KRW 5.140,00 | KRW 4.700,00 | 59,98K |
| 2026-07-03 | KRW 4.970,00 | +1,53 % | KRW 5.020,00 | KRW 5.160,00 | KRW 4.600,00 | 72,92K |
| 2026-07-02 | KRW 4.895,00 | -2,10 % | KRW 4.990,00 | KRW 5.180,00 | KRW 4.725,00 | 82,58K |
| 2026-07-01 | KRW 5.000,00 | +0,10 % | KRW 5.050,00 | KRW 5.250,00 | KRW 4.800,00 | 189,84K |
| 2026-06-30 | KRW 4.995,00 | +2,25 % | KRW 4.890,00 | KRW 5.010,00 | KRW 4.660,00 | 79,14K |
| 2026-06-29 | KRW 4.885,00 | +16,59 % | KRW 4.190,00 | KRW 4.885,00 | KRW 4.190,00 | 288,50K |
| 2026-06-26 | KRW 4.190,00 | -8,52 % | KRW 4.650,00 | KRW 4.650,00 | KRW 4.065,00 | 259,25K |
| 2026-06-25 | KRW 4.580,00 | -7,75 % | KRW 4.965,00 | KRW 5.170,00 | KRW 4.425,00 | 196,28K |
| 2026-06-24 | KRW 4.965,00 | +1,02 % | KRW 4.915,00 | KRW 5.050,00 | KRW 4.770,00 | 77,93K |
| 2026-06-23 | KRW 4.915,00 | -10,96 % | KRW 5.320,00 | KRW 5.490,00 | KRW 4.885,00 | 174,85K |
| 2026-06-22 | KRW 5.520,00 | -3,16 % | KRW 5.700,00 | KRW 5.850,00 | KRW 5.300,00 | 108,67K |
| 2026-06-19 | KRW 5.700,00 | -6,40 % | KRW 6.150,00 | KRW 6.310,00 | KRW 5.610,00 | 187,01K |
| 2026-06-18 | KRW 6.090,00 | -4,25 % | KRW 6.360,00 | KRW 6.590,00 | KRW 5.880,00 | 189,61K |
| 2026-06-17 | KRW 6.360,00 | -4,65 % | KRW 6.670,00 | KRW 6.670,00 | KRW 6.100,00 | 289,31K |
| 2026-06-16 | KRW 6.670,00 | +16,81 % | KRW 5.720,00 | KRW 7.420,00 | KRW 5.720,00 | 1,01M |
| 2026-06-15 | KRW 5.710,00 | +1,42 % | KRW 5.750,00 | KRW 6.080,00 | KRW 5.530,00 | 147,43K |
| 2026-06-12 | KRW 5.630,00 | -2,26 % | KRW 5.750,00 | KRW 5.940,00 | KRW 5.540,00 | 175,23K |
| 2026-06-11 | KRW 5.760,00 | -3,84 % | KRW 5.860,00 | KRW 5.990,00 | KRW 5.400,00 | 132,71K |
| 2026-06-10 | KRW 5.990,00 | +3,63 % | KRW 5.690,00 | KRW 6.260,00 | KRW 5.500,00 | 336 |
| 2026-06-09 | KRW 5.780,00 | -3,83 % | KRW 6.010,00 | KRW 6.400,00 | KRW 5.650,00 | 716,74K |
| 2026-06-08 | KRW 6.010,00 | -10,96 % | KRW 6.280,00 | KRW 6.420,00 | KRW 5.810,00 | 454,53K |
| 2026-06-05 | KRW 6.750,00 | -6,77 % | KRW 7.240,00 | KRW 7.240,00 | KRW 6.550,00 | 125,92K |
| 2026-06-04 | KRW 7.240,00 | +4,93 % | KRW 7.090,00 | KRW 7.320,00 | KRW 6.930,00 | 103,13K |
| 2026-06-02 | KRW 6.900,00 | -2,27 % | KRW 6.960,00 | KRW 7.040,00 | KRW 6.370,00 | 199,91K |
| 2026-06-01 | KRW 7.060,00 | -4,08 % | KRW 7.500,00 | KRW 7.600,00 | KRW 6.870,00 | 238,07K |
| 2026-05-29 | KRW 7.360,00 | -2,90 % | KRW 7.730,00 | KRW 7.770,00 | KRW 7.100,00 | 240,89K |
| 2026-05-28 | KRW 7.580,00 | -5,25 % | KRW 8.000,00 | KRW 8.100,00 | KRW 7.310,00 | 292,43K |
| 2026-05-27 | KRW 8.000,00 | -9,40 % | KRW 8.830,00 | KRW 8.830,00 | KRW 7.930,00 | 338,87K |
| 2026-05-26 | KRW 8.830,00 | -5,26 % | KRW 9.470,00 | KRW 9.780,00 | KRW 8.720,00 | 579,60K |
| 2026-05-22 | KRW 9.320,00 | +7,00 % | KRW 8.710,00 | KRW 9.580,00 | KRW 8.670,00 | 204,92K |
| 2026-05-21 | KRW 8.710,00 | -0,68 % | KRW 9.170,00 | KRW 9.170,00 | KRW 8.480,00 | 266,93K |