YoungWoo DSP Co., Ltd. 143540
KRX · Südkorea · Elektronische Technologie
KRW 1.032,00+15,00 (+1,47 %)
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 1.017,00 | +1,09 % | KRW 1.012,00 | KRW 1.024,00 | KRW 995,00 | 68,84K |
| 2026-09-30 | KRW 1.006,00 | +0,10 % | KRW 1.007,00 | KRW 1.025,00 | KRW 993,00 | 31,65K |
| 2026-09-29 | KRW 1.005,00 | +0,50 % | KRW 999,00 | KRW 1.005,00 | KRW 984,00 | 44,12K |
| 2026-09-28 | KRW 1.000,00 | -0,30 % | KRW 1.006,00 | KRW 1.006,00 | KRW 991,00 | 47,43K |
| 2026-09-23 | KRW 1.003,00 | +0,30 % | KRW 1.007,00 | KRW 1.009,00 | KRW 988,00 | 88,81K |
| 2026-09-22 | KRW 1.000,00 | 0,00 % | KRW 1.005,00 | KRW 1.013,00 | KRW 985,00 | 115,15K |
| 2026-09-21 | KRW 1.000,00 | -0,30 % | KRW 1.003,00 | KRW 1.015,00 | KRW 990,00 | 61,38K |
| 2026-09-18 | KRW 1.003,00 | 0,00 % | KRW 1.020,00 | KRW 1.020,00 | KRW 970,00 | 42,16K |
| 2026-09-17 | KRW 1.003,00 | -0,20 % | KRW 1.019,00 | KRW 1.019,00 | KRW 994,00 | 36,48K |
| 2026-09-16 | KRW 1.005,00 | -1,57 % | KRW 1.012,00 | KRW 1.023,00 | KRW 992,00 | 64,00K |
| 2026-09-15 | KRW 1.021,00 | +1,09 % | KRW 1.038,00 | KRW 1.038,00 | KRW 1.003,00 | 48,85K |
| 2026-09-14 | KRW 1.010,00 | -0,30 % | KRW 1.023,00 | KRW 1.032,00 | KRW 1.001,00 | 82,10K |
| 2026-09-11 | KRW 1.013,00 | -2,50 % | KRW 1.038,00 | KRW 1.043,00 | KRW 995,00 | 62,77K |
| 2026-09-10 | KRW 1.039,00 | +0,68 % | KRW 1.032,00 | KRW 1.051,00 | KRW 1.010,00 | 34,10K |
| 2026-09-09 | KRW 1.032,00 | -0,29 % | KRW 1.020,00 | KRW 1.073,00 | KRW 1.019,00 | 217,62K |
| 2026-09-08 | KRW 1.035,00 | -0,29 % | KRW 1.056,00 | KRW 1.056,00 | KRW 1.015,00 | 105,54K |
| 2026-09-07 | KRW 1.038,00 | -0,76 % | KRW 1.050,00 | KRW 1.057,00 | KRW 1.019,00 | 103,21K |
| 2026-09-04 | KRW 1.046,00 | +4,60 % | KRW 1.009,00 | KRW 1.047,00 | KRW 981,00 | 68,49K |
| 2026-09-03 | KRW 1.000,00 | -0,20 % | KRW 995,00 | KRW 1.009,00 | KRW 970,00 | 83,31K |
| 2026-09-02 | KRW 1.002,00 | -4,02 % | KRW 1.032,00 | KRW 1.032,00 | KRW 990,00 | 78,38K |
| 2026-09-01 | KRW 1.044,00 | +2,35 % | KRW 1.018,00 | KRW 1.044,00 | KRW 999,00 | 41,52K |
| 2026-08-31 | KRW 1.020,00 | -4,49 % | KRW 1.067,00 | KRW 1.067,00 | KRW 1.003,00 | 82,46K |
| 2026-08-28 | KRW 1.068,00 | 0,00 % | KRW 1.077,00 | KRW 1.084,00 | KRW 1.035,00 | 91,28K |
| 2026-08-27 | KRW 1.068,00 | -1,57 % | KRW 1.076,00 | KRW 1.090,00 | KRW 1.035,00 | 126,72K |
| 2026-08-26 | KRW 1.085,00 | +0,46 % | KRW 1.120,00 | KRW 1.120,00 | KRW 1.067,00 | 72,30K |
| 2026-08-25 | KRW 1.080,00 | -2,70 % | KRW 1.121,00 | KRW 1.121,00 | KRW 1.080,00 | 127,90K |
| 2026-08-24 | KRW 1.110,00 | -0,72 % | KRW 1.120,00 | KRW 1.122,00 | KRW 1.080,00 | 114,04K |
| 2026-08-21 | KRW 1.118,00 | +6,48 % | KRW 1.050,00 | KRW 1.140,00 | KRW 1.019,00 | 325,24K |
| 2026-08-20 | KRW 1.050,00 | +7,91 % | KRW 982,00 | KRW 1.050,00 | KRW 982,00 | 207,84K |
| 2026-08-19 | KRW 973,00 | +1,35 % | KRW 950,00 | KRW 1.026,00 | KRW 925,00 | 554,62K |
| 2026-08-18 | KRW 960,00 | -6,89 % | KRW 1.012,00 | KRW 1.019,00 | KRW 897,00 | 690,07K |
| 2026-08-14 | KRW 1.031,00 | +0,39 % | KRW 1.027,00 | KRW 1.039,00 | KRW 1.018,00 | 98,45K |
| 2026-08-13 | KRW 1.027,00 | -1,82 % | KRW 1.046,00 | KRW 1.054,00 | KRW 1.003,00 | 138,45K |
| 2026-08-12 | KRW 1.046,00 | -0,48 % | KRW 1.059,00 | KRW 1.059,00 | KRW 1.028,00 | 54,83K |
| 2026-08-11 | KRW 1.051,00 | +3,65 % | KRW 1.024,00 | KRW 1.051,00 | KRW 1.002,00 | 72,85K |
| 2026-08-10 | KRW 1.014,00 | -1,74 % | KRW 999,00 | KRW 1.032,00 | KRW 999,00 | 61,91K |
| 2026-08-07 | KRW 1.032,00 | +1,18 % | KRW 1.024,00 | KRW 1.040,00 | KRW 1.003,00 | 34,78K |
| 2026-08-06 | KRW 1.020,00 | -2,67 % | KRW 1.048,00 | KRW 1.050,00 | KRW 1.002,00 | 102,35K |
| 2026-08-05 | KRW 1.048,00 | +0,19 % | KRW 1.050,00 | KRW 1.082,00 | KRW 1.041,00 | 83,22K |
| 2026-08-04 | KRW 1.046,00 | +0,38 % | KRW 997,00 | KRW 1.048,00 | KRW 997,00 | 158,95K |
| 2026-08-03 | KRW 1.042,00 | +0,87 % | KRW 1.023,00 | KRW 1.048,00 | KRW 986,00 | 182,40K |
| 2026-07-31 | KRW 1.033,00 | +11,31 % | KRW 940,00 | KRW 1.036,00 | KRW 937,00 | 320,51K |
| 2026-07-30 | KRW 928,00 | +1,98 % | KRW 866,00 | KRW 934,00 | KRW 866,00 | 77,69K |
| 2026-07-29 | KRW 910,00 | -4,01 % | KRW 948,00 | KRW 956,00 | KRW 831,00 | 138,97K |
| 2026-07-28 | KRW 948,00 | -4,05 % | KRW 981,00 | KRW 987,00 | KRW 880,00 | 182,17K |
| 2026-07-27 | KRW 988,00 | -0,60 % | KRW 995,00 | KRW 1.008,00 | KRW 982,00 | 92,97K |
| 2026-07-24 | KRW 994,00 | -1,68 % | KRW 1.010,00 | KRW 1.010,00 | KRW 962,00 | 147,08K |
| 2026-07-23 | KRW 1.011,00 | -0,10 % | KRW 1.007,00 | KRW 1.025,00 | KRW 985,00 | 96,91K |
| 2026-07-22 | KRW 1.012,00 | +2,95 % | KRW 991,00 | KRW 1.038,00 | KRW 960,00 | 226,79K |
| 2026-07-21 | KRW 983,00 | -0,41 % | KRW 979,00 | KRW 991,00 | KRW 955,00 | 77,12K |
| 2026-07-20 | KRW 987,00 | -1,79 % | KRW 1.000,00 | KRW 1.001,00 | KRW 929,00 | 96,98K |
| 2026-07-16 | KRW 1.005,00 | -1,66 % | KRW 1.022,00 | KRW 1.028,00 | KRW 979,00 | 115,05K |
| 2026-07-15 | KRW 1.022,00 | +1,59 % | KRW 1.000,00 | KRW 1.047,00 | KRW 996,00 | 145,55K |
| 2026-07-14 | KRW 1.006,00 | -3,82 % | KRW 1.036,00 | KRW 1.039,00 | KRW 950,00 | 367,38K |
| 2026-07-13 | KRW 1.046,00 | -2,61 % | KRW 1.073,00 | KRW 1.073,00 | KRW 996,00 | 175,17K |
| 2026-07-10 | KRW 1.074,00 | +9,59 % | KRW 999,00 | KRW 1.094,00 | KRW 980,00 | 213,97K |
| 2026-07-09 | KRW 980,00 | +4,70 % | KRW 927,00 | KRW 980,00 | KRW 911,00 | 94,20K |
| 2026-07-08 | KRW 936,00 | -3,70 % | KRW 965,00 | KRW 981,00 | KRW 900,00 | 70,07K |
| 2026-07-07 | KRW 972,00 | -3,67 % | KRW 1.039,00 | KRW 1.039,00 | KRW 945,00 | 120,14K |
| 2026-07-06 | KRW 1.009,00 | -3,17 % | KRW 1.051,00 | KRW 1.060,00 | KRW 993,00 | 70,35K |
| 2026-07-03 | KRW 1.042,00 | +4,20 % | KRW 1.050,00 | KRW 1.050,00 | KRW 948,00 | 129,09K |
| 2026-07-02 | KRW 1.000,00 | -6,37 % | KRW 1.068,00 | KRW 1.068,00 | KRW 980,00 | 157,13K |
| 2026-07-01 | KRW 1.068,00 | -0,19 % | KRW 1.070,00 | KRW 1.103,00 | KRW 1.030,00 | 152,06K |
| 2026-06-30 | KRW 1.070,00 | +3,28 % | KRW 1.027,00 | KRW 1.084,00 | KRW 1.010,00 | 101,48K |
| 2026-06-29 | KRW 1.036,00 | +3,60 % | KRW 1.000,00 | KRW 1.043,00 | KRW 980,00 | 168,25K |
| 2026-06-26 | KRW 1.000,00 | -1,38 % | KRW 1.014,00 | KRW 1.044,00 | KRW 956,00 | 152,69K |
| 2026-06-25 | KRW 1.014,00 | -5,14 % | KRW 1.120,00 | KRW 1.144,00 | KRW 998,00 | 182,60K |
| 2026-06-24 | KRW 1.069,00 | +8,53 % | KRW 998,00 | KRW 1.092,00 | KRW 987,00 | 330,35K |
| 2026-06-23 | KRW 985,00 | -10,13 % | KRW 1.096,00 | KRW 1.100,00 | KRW 912,00 | 256,27K |
| 2026-06-22 | KRW 1.096,00 | -2,23 % | KRW 1.090,00 | KRW 1.121,00 | KRW 1.070,00 | 138,85K |
| 2026-06-19 | KRW 1.121,00 | -6,89 % | KRW 1.204,00 | KRW 1.211,00 | KRW 1.088,00 | 333,32K |
| 2026-06-18 | KRW 1.204,00 | -1,15 % | KRW 1.221,00 | KRW 1.238,00 | KRW 1.156,00 | 331,11K |
| 2026-06-17 | KRW 1.218,00 | +6,84 % | KRW 1.130,00 | KRW 1.246,00 | KRW 1.130,00 | 514,53K |
| 2026-06-16 | KRW 1.140,00 | +4,97 % | KRW 1.104,00 | KRW 1.142,00 | KRW 1.088,00 | 236,28K |
| 2026-06-15 | KRW 1.086,00 | +0,18 % | KRW 1.106,00 | KRW 1.108,00 | KRW 1.052,00 | 130,33K |
| 2026-06-12 | KRW 1.084,00 | +8,40 % | KRW 1.030,00 | KRW 1.110,00 | KRW 1.030,00 | 260,91K |
| 2026-06-11 | KRW 1.000,00 | +0,20 % | KRW 1.023,00 | KRW 1.023,00 | KRW 980,00 | 100,96K |
| 2026-06-10 | KRW 998,00 | -1,87 % | KRW 1.015,00 | KRW 1.059,00 | KRW 977,00 | 45 |
| 2026-06-09 | KRW 1.017,00 | +1,90 % | KRW 990,00 | KRW 1.050,00 | KRW 990,00 | 321,63K |
| 2026-06-08 | KRW 998,00 | -6,90 % | KRW 1.050,00 | KRW 1.060,00 | KRW 992,00 | 175,44K |
| 2026-06-05 | KRW 1.072,00 | +1,61 % | KRW 1.055,00 | KRW 1.092,00 | KRW 1.000,00 | 225,18K |
| 2026-06-04 | KRW 1.055,00 | -3,30 % | KRW 1.092,00 | KRW 1.138,00 | KRW 1.049,00 | 398,20K |
| 2026-06-02 | KRW 1.091,00 | -5,62 % | KRW 1.156,00 | KRW 1.158,00 | KRW 1.079,00 | 442,05K |
| 2026-06-01 | KRW 1.156,00 | -5,17 % | KRW 1.219,00 | KRW 1.220,00 | KRW 1.070,00 | 662,86K |
| 2026-05-29 | KRW 1.219,00 | -7,02 % | KRW 1.325,00 | KRW 1.338,00 | KRW 1.191,00 | 516,71K |
| 2026-05-28 | KRW 1.311,00 | -8,96 % | KRW 1.401,00 | KRW 1.420,00 | KRW 1.303,00 | 469,00K |
| 2026-05-27 | KRW 1.440,00 | -2,64 % | KRW 1.480,00 | KRW 1.499,00 | KRW 1.381,00 | 489,98K |
| 2026-05-26 | KRW 1.479,00 | -4,33 % | KRW 1.545,00 | KRW 1.570,00 | KRW 1.478,00 | 644,02K |
| 2026-05-22 | KRW 1.546,00 | +4,96 % | KRW 1.469,00 | KRW 1.546,00 | KRW 1.466,00 | 468,61K |
| 2026-05-21 | KRW 1.473,00 | -11,00 % | KRW 1.631,00 | KRW 1.655,00 | KRW 1.416,00 | 1,40M |