Dasan Solueta Co.Ltd. 154040
KRX · Südkorea · Produzierendes Gewerbe
KRW 9.260,00+460,00 (+5,23 %)
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 9.260,00 | +5,23 % | KRW 8.890,00 | KRW 9.340,00 | KRW 8.800,00 | 5,84K |
| 2026-10-01 | KRW 8.800,00 | +7,58 % | KRW 8.410,00 | KRW 8.950,00 | KRW 8.400,00 | 5,31K |
| 2026-09-30 | KRW 8.180,00 | -5,98 % | KRW 8.430,00 | KRW 8.710,00 | KRW 8.000,00 | 11,58K |
| 2026-09-29 | KRW 8.700,00 | -11,04 % | KRW 9.670,00 | KRW 9.670,00 | KRW 8.700,00 | 6,16K |
| 2026-09-28 | KRW 9.780,00 | -7,30 % | KRW 9.500,00 | KRW 10.760,00 | KRW 8.920,00 | 14,21K |
| 2026-09-23 | KRW 10.550,00 | 0,00 % | KRW 10.550,00 | KRW 10.550,00 | KRW 10.550,00 | 0 |
| 2026-09-22 | KRW 10.550,00 | 0,00 % | KRW 10.550,00 | KRW 10.550,00 | KRW 10.550,00 | 0 |
| 2026-09-21 | KRW 10.550,00 | 0,00 % | KRW 10.550,00 | KRW 10.550,00 | KRW 10.550,00 | 0 |
| 2026-09-18 | KRW 10.550,00 | 0,00 % | KRW 10.550,00 | KRW 10.550,00 | KRW 10.550,00 | 0 |
| 2026-09-17 | KRW 10.550,00 | 0,00 % | KRW 10.550,00 | KRW 10.550,00 | KRW 10.550,00 | 0 |
| 2026-09-16 | KRW 10.550,00 | 0,00 % | KRW 10.550,00 | KRW 10.550,00 | KRW 10.550,00 | 0 |
| 2026-09-15 | KRW 10.550,00 | 0,00 % | KRW 10.550,00 | KRW 10.550,00 | KRW 10.550,00 | 0 |
| 2026-09-14 | KRW 10.550,00 | 0,00 % | KRW 10.550,00 | KRW 10.550,00 | KRW 10.550,00 | 0 |
| 2026-09-11 | KRW 10.550,00 | 0,00 % | KRW 10.550,00 | KRW 10.550,00 | KRW 10.550,00 | 0 |
| 2026-09-10 | KRW 10.550,00 | 0,00 % | KRW 10.550,00 | KRW 10.550,00 | KRW 10.550,00 | 0 |
| 2026-09-09 | KRW 10.550,00 | 0,00 % | KRW 10.550,00 | KRW 10.550,00 | KRW 10.550,00 | 0 |
| 2026-09-08 | KRW 10.550,00 | 0,00 % | KRW 10.550,00 | KRW 10.550,00 | KRW 10.550,00 | 0 |
| 2026-09-07 | KRW 10.550,00 | 0,00 % | KRW 10.550,00 | KRW 10.550,00 | KRW 10.550,00 | 0 |
| 2026-09-04 | KRW 10.550,00 | 0,00 % | KRW 10.550,00 | KRW 10.550,00 | KRW 10.550,00 | 0 |
| 2026-09-03 | KRW 10.550,00 | 0,00 % | KRW 10.550,00 | KRW 10.550,00 | KRW 10.550,00 | 0 |
| 2026-09-02 | KRW 10.550,00 | 0,00 % | KRW 10.550,00 | KRW 10.550,00 | KRW 10.550,00 | 0 |
| 2026-09-01 | KRW 10.550,00 | -1,31 % | KRW 10.690,00 | KRW 10.840,00 | KRW 10.510,00 | 7,01K |
| 2026-08-31 | KRW 10.690,00 | -0,09 % | KRW 10.700,00 | KRW 10.790,00 | KRW 10.650,00 | 4,83K |
| 2026-08-28 | KRW 10.700,00 | +0,09 % | KRW 10.690,00 | KRW 11.000,00 | KRW 10.600,00 | 5,82K |
| 2026-08-27 | KRW 10.690,00 | -0,37 % | KRW 10.730,00 | KRW 10.890,00 | KRW 10.690,00 | 7,97K |
| 2026-08-26 | KRW 10.730,00 | +0,28 % | KRW 10.700,00 | KRW 10.870,00 | KRW 10.700,00 | 5,78K |
| 2026-08-25 | KRW 10.700,00 | +0,28 % | KRW 10.650,00 | KRW 11.000,00 | KRW 10.510,00 | 15,19K |
| 2026-08-24 | KRW 10.670,00 | +4,00 % | KRW 10.260,00 | KRW 10.890,00 | KRW 10.200,00 | 23,51K |
| 2026-08-21 | KRW 10.260,00 | +0,59 % | KRW 10.200,00 | KRW 10.650,00 | KRW 10.110,00 | 21,47K |
| 2026-08-20 | KRW 10.200,00 | +0,99 % | KRW 10.100,00 | KRW 10.320,00 | KRW 10.100,00 | 14,31K |
| 2026-08-19 | KRW 10.100,00 | +0,10 % | KRW 10.090,00 | KRW 10.220,00 | KRW 9.860,00 | 12,99K |
| 2026-08-18 | KRW 10.090,00 | -1,85 % | KRW 10.200,00 | KRW 10.280,00 | KRW 10.080,00 | 9,28K |
| 2026-08-14 | KRW 10.280,00 | +2,39 % | KRW 10.040,00 | KRW 10.300,00 | KRW 10.040,00 | 8,67K |
| 2026-08-13 | KRW 10.040,00 | +0,10 % | KRW 10.200,00 | KRW 10.200,00 | KRW 9.990,00 | 10,82K |
| 2026-08-12 | KRW 10.030,00 | -0,20 % | KRW 10.200,00 | KRW 10.200,00 | KRW 9.970,00 | 8,74K |
| 2026-08-11 | KRW 10.050,00 | -0,69 % | KRW 10.030,00 | KRW 10.190,00 | KRW 9.990,00 | 8,42K |
| 2026-08-10 | KRW 10.120,00 | +0,90 % | KRW 10.000,00 | KRW 10.300,00 | KRW 9.900,00 | 23,00K |
| 2026-08-07 | KRW 10.030,00 | -0,20 % | KRW 10.050,00 | KRW 10.130,00 | KRW 9.110,00 | 36,97K |
| 2026-08-06 | KRW 10.050,00 | +2,24 % | KRW 9.950,00 | KRW 10.210,00 | KRW 9.860,00 | 67,15K |
| 2026-08-05 | KRW 9.830,00 | +18,43 % | KRW 8.300,00 | KRW 10.000,00 | KRW 8.300,00 | 88,72K |
| 2026-08-04 | KRW 8.300,00 | +2,85 % | KRW 8.070,00 | KRW 8.300,00 | KRW 8.070,00 | 8,38K |
| 2026-08-03 | KRW 8.070,00 | +3,46 % | KRW 8.030,00 | KRW 8.200,00 | KRW 7.710,00 | 7,15K |
| 2026-07-31 | KRW 7.800,00 | +4,00 % | KRW 7.500,00 | KRW 8.040,00 | KRW 7.500,00 | 8,11K |
| 2026-07-30 | KRW 7.500,00 | +0,13 % | KRW 7.490,00 | KRW 7.760,00 | KRW 7.310,00 | 6,22K |
| 2026-07-29 | KRW 7.490,00 | -3,97 % | KRW 7.800,00 | KRW 7.800,00 | KRW 7.280,00 | 6,07K |
| 2026-07-28 | KRW 7.800,00 | -2,26 % | KRW 7.980,00 | KRW 7.990,00 | KRW 7.590,00 | 4,08K |
| 2026-07-27 | KRW 7.980,00 | -0,25 % | KRW 8.000,00 | KRW 8.190,00 | KRW 7.700,00 | 4,86K |
| 2026-07-24 | KRW 8.000,00 | +4,58 % | KRW 7.650,00 | KRW 8.090,00 | KRW 7.650,00 | 6,89K |
| 2026-07-23 | KRW 7.650,00 | +0,26 % | KRW 7.630,00 | KRW 7.930,00 | KRW 7.400,00 | 4,93K |
| 2026-07-22 | KRW 7.630,00 | +0,39 % | KRW 7.600,00 | KRW 7.700,00 | KRW 7.320,00 | 4,60K |
| 2026-07-21 | KRW 7.600,00 | -2,56 % | KRW 7.380,00 | KRW 8.030,00 | KRW 7.250,00 | 3,75K |
| 2026-07-20 | KRW 7.800,00 | -1,89 % | KRW 7.950,00 | KRW 7.950,00 | KRW 7.690,00 | 873 |
| 2026-07-16 | KRW 7.950,00 | -1,12 % | KRW 8.040,00 | KRW 8.090,00 | KRW 7.820,00 | 1,11K |
| 2026-07-15 | KRW 8.040,00 | -0,25 % | KRW 8.140,00 | KRW 8.220,00 | KRW 7.900,00 | 2,55K |
| 2026-07-14 | KRW 8.060,00 | +1,13 % | KRW 7.970,00 | KRW 8.320,00 | KRW 7.670,00 | 8,06K |
| 2026-07-13 | KRW 7.970,00 | 0,00 % | KRW 7.970,00 | KRW 8.250,00 | KRW 7.620,00 | 6,02K |
| 2026-07-10 | KRW 7.970,00 | +2,31 % | KRW 7.950,00 | KRW 8.240,00 | KRW 7.270,00 | 4,15K |
| 2026-07-09 | KRW 7.790,00 | +1,17 % | KRW 8.090,00 | KRW 8.110,00 | KRW 7.520,00 | 5,34K |
| 2026-07-08 | KRW 7.700,00 | -3,39 % | KRW 7.900,00 | KRW 7.930,00 | KRW 7.350,00 | 3,20K |
| 2026-07-07 | KRW 7.970,00 | -1,60 % | KRW 8.100,00 | KRW 8.330,00 | KRW 7.510,00 | 17,55K |
| 2026-07-06 | KRW 8.100,00 | +10,96 % | KRW 7.650,00 | KRW 8.190,00 | KRW 7.320,00 | 10,18K |
| 2026-07-03 | KRW 7.300,00 | +2,96 % | KRW 7.030,00 | KRW 7.320,00 | KRW 6.800,00 | 6,78K |
| 2026-07-02 | KRW 7.090,00 | -0,84 % | KRW 7.140,00 | KRW 7.570,00 | KRW 6.810,00 | 10,76K |
| 2026-07-01 | KRW 7.150,00 | -0,69 % | KRW 7.140,00 | KRW 7.200,00 | KRW 6.930,00 | 5,25K |
| 2026-06-30 | KRW 7.200,00 | -1,91 % | KRW 7.340,00 | KRW 7.340,00 | KRW 6.910,00 | 3,66K |
| 2026-06-29 | KRW 7.340,00 | 0,00 % | KRW 7.340,00 | KRW 7.840,00 | KRW 7.010,00 | 6,28K |
| 2026-06-26 | KRW 7.340,00 | -1,48 % | KRW 6.950,00 | KRW 7.400,00 | KRW 6.950,00 | 8,47K |
| 2026-06-25 | KRW 7.450,00 | -0,67 % | KRW 7.500,00 | KRW 7.610,00 | KRW 6.880,00 | 6,70K |
| 2026-06-24 | KRW 7.500,00 | 0,00 % | KRW 7.110,00 | KRW 7.600,00 | KRW 6.510,00 | 14,06K |
| 2026-06-23 | KRW 7.500,00 | 0,00 % | KRW 7.490,00 | KRW 7.650,00 | KRW 7.220,00 | 21,33K |
| 2026-06-22 | KRW 7.500,00 | -6,25 % | KRW 8.000,00 | KRW 8.000,00 | KRW 6.960,00 | 10,77K |
| 2026-06-19 | KRW 8.000,00 | -0,62 % | KRW 8.050,00 | KRW 8.050,00 | KRW 7.510,00 | 28,05K |
| 2026-06-18 | KRW 8.050,00 | 0,00 % | KRW 8.050,00 | KRW 8.200,00 | KRW 7.790,00 | 10,65K |
| 2026-06-17 | KRW 8.050,00 | 0,00 % | KRW 8.050,00 | KRW 8.130,00 | KRW 7.900,00 | 7,67K |
| 2026-06-16 | KRW 8.050,00 | +3,60 % | KRW 7.770,00 | KRW 8.540,00 | KRW 7.710,00 | 22,74K |
| 2026-06-15 | KRW 7.770,00 | +0,26 % | KRW 7.750,00 | KRW 8.210,00 | KRW 7.620,00 | 9,06K |
| 2026-06-12 | KRW 7.750,00 | -0,26 % | KRW 7.770,00 | KRW 8.290,00 | KRW 7.610,00 | 5,48K |
| 2026-06-11 | KRW 7.770,00 | -0,51 % | KRW 7.810,00 | KRW 8.280,00 | KRW 7.350,00 | 6,93K |
| 2026-06-10 | KRW 7.810,00 | -2,98 % | KRW 8.150,00 | KRW 8.150,00 | KRW 7.740,00 | 2,10K |
| 2026-06-09 | KRW 8.050,00 | +6,20 % | KRW 7.580,00 | KRW 8.200,00 | KRW 7.510,00 | 9,28K |
| 2026-06-08 | KRW 7.580,00 | -4,89 % | KRW 7.960,00 | KRW 7.960,00 | KRW 7.380,00 | 17,86K |
| 2026-06-05 | KRW 7.970,00 | -1,73 % | KRW 8.110,00 | KRW 8.110,00 | KRW 7.740,00 | 12,10K |
| 2026-06-04 | KRW 8.110,00 | +1,12 % | KRW 8.020,00 | KRW 8.480,00 | KRW 8.020,00 | 8,97K |
| 2026-06-02 | KRW 8.020,00 | +6,23 % | KRW 7.600,00 | KRW 8.360,00 | KRW 7.070,00 | 43,50K |
| 2026-06-01 | KRW 7.550,00 | -9,58 % | KRW 8.350,00 | KRW 8.410,00 | KRW 6.970,00 | 34,97K |
| 2026-05-29 | KRW 8.350,00 | -6,91 % | KRW 9.040,00 | KRW 9.300,00 | KRW 8.210,00 | 12,84K |
| 2026-05-28 | KRW 8.970,00 | -8,75 % | KRW 9.830,00 | KRW 9.980,00 | KRW 8.850,00 | 27,86K |
| 2026-05-27 | KRW 9.830,00 | +7,90 % | KRW 9.110,00 | KRW 11.830,00 | KRW 9.100,00 | 280,84K |
| 2026-05-26 | KRW 9.110,00 | -10,77 % | KRW 10.110,00 | KRW 10.350,00 | KRW 9.050,00 | 33,05K |
| 2026-05-22 | KRW 10.210,00 | -2,76 % | KRW 10.500,00 | KRW 10.790,00 | KRW 10.190,00 | 5,81K |