DSR Corp. 155660
KRX · Südkorea · Produzierendes Gewerbe
KRW 4.240,00-40,00 (-0,93 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 4.255,00 | -0,58 % | KRW 4.330,00 | KRW 4.330,00 | KRW 4.245,00 | 27,23K |
| 2026-10-01 | KRW 4.280,00 | +0,23 % | KRW 4.360,00 | KRW 4.470,00 | KRW 4.250,00 | 34,44K |
| 2026-09-30 | KRW 4.270,00 | +0,12 % | KRW 4.265,00 | KRW 4.275,00 | KRW 4.240,00 | 3,01K |
| 2026-09-29 | KRW 4.265,00 | -1,04 % | KRW 4.320,00 | KRW 4.320,00 | KRW 4.170,00 | 26,41K |
| 2026-09-28 | KRW 4.310,00 | 0,00 % | KRW 4.320,00 | KRW 4.320,00 | KRW 4.240,00 | 24,67K |
| 2026-09-23 | KRW 4.310,00 | -1,03 % | KRW 4.375,00 | KRW 4.375,00 | KRW 4.305,00 | 4,89K |
| 2026-09-22 | KRW 4.355,00 | -0,34 % | KRW 4.430,00 | KRW 4.430,00 | KRW 4.310,00 | 10,86K |
| 2026-09-21 | KRW 4.370,00 | -1,69 % | KRW 4.450,00 | KRW 4.450,00 | KRW 4.370,00 | 8,53K |
| 2026-09-18 | KRW 4.445,00 | 0,00 % | KRW 4.445,00 | KRW 4.445,00 | KRW 4.395,00 | 4,26K |
| 2026-09-17 | KRW 4.445,00 | +1,02 % | KRW 4.400,00 | KRW 4.445,00 | KRW 4.350,00 | 12,02K |
| 2026-09-16 | KRW 4.400,00 | -0,11 % | KRW 4.405,00 | KRW 4.405,00 | KRW 4.360,00 | 8,77K |
| 2026-09-15 | KRW 4.405,00 | +0,46 % | KRW 4.430,00 | KRW 4.430,00 | KRW 4.340,00 | 11,44K |
| 2026-09-14 | KRW 4.385,00 | -0,68 % | KRW 4.415,00 | KRW 4.415,00 | KRW 4.365,00 | 1,58K |
| 2026-09-11 | KRW 4.415,00 | +0,11 % | KRW 4.410,00 | KRW 4.425,00 | KRW 4.340,00 | 12,46K |
| 2026-09-10 | KRW 4.410,00 | +1,26 % | KRW 4.330,00 | KRW 4.425,00 | KRW 4.330,00 | 10,70K |
| 2026-09-09 | KRW 4.355,00 | -0,23 % | KRW 4.350,00 | KRW 4.385,00 | KRW 4.340,00 | 8,26K |
| 2026-09-08 | KRW 4.365,00 | -0,34 % | KRW 4.450,00 | KRW 4.450,00 | KRW 4.360,00 | 8,02K |
| 2026-09-07 | KRW 4.380,00 | -2,01 % | KRW 4.470,00 | KRW 4.485,00 | KRW 4.380,00 | 7,02K |
| 2026-09-04 | KRW 4.470,00 | -0,56 % | KRW 4.495,00 | KRW 4.510,00 | KRW 4.425,00 | 25,11K |
| 2026-09-03 | KRW 4.495,00 | -0,11 % | KRW 4.500,00 | KRW 4.580,00 | KRW 4.465,00 | 8,07K |
| 2026-09-02 | KRW 4.500,00 | +1,47 % | KRW 4.340,00 | KRW 4.600,00 | KRW 4.340,00 | 14,77K |
| 2026-09-01 | KRW 4.435,00 | +0,68 % | KRW 4.440,00 | KRW 4.440,00 | KRW 4.370,00 | 8,58K |
| 2026-08-31 | KRW 4.405,00 | -0,56 % | KRW 4.430,00 | KRW 4.430,00 | KRW 4.350,00 | 9,76K |
| 2026-08-28 | KRW 4.430,00 | +1,49 % | KRW 4.410,00 | KRW 4.430,00 | KRW 4.345,00 | 20,83K |
| 2026-08-27 | KRW 4.365,00 | -1,47 % | KRW 4.430,00 | KRW 4.430,00 | KRW 4.330,00 | 17,97K |
| 2026-08-26 | KRW 4.430,00 | +1,26 % | KRW 4.395,00 | KRW 4.430,00 | KRW 4.310,00 | 25,47K |
| 2026-08-25 | KRW 4.375,00 | +1,39 % | KRW 4.315,00 | KRW 4.375,00 | KRW 4.240,00 | 35,68K |
| 2026-08-24 | KRW 4.315,00 | -1,48 % | KRW 4.385,00 | KRW 4.385,00 | KRW 4.300,00 | 12,88K |
| 2026-08-21 | KRW 4.380,00 | -1,68 % | KRW 4.340,00 | KRW 4.445,00 | KRW 4.317,00 | 45,84K |
| 2026-08-20 | KRW 4.455,00 | -3,26 % | KRW 4.605,00 | KRW 4.610,00 | KRW 4.400,00 | 56,63K |
| 2026-08-19 | KRW 4.605,00 | -0,86 % | KRW 4.755,00 | KRW 4.755,00 | KRW 4.530,00 | 33,49K |
| 2026-08-18 | KRW 4.645,00 | -3,03 % | KRW 4.745,00 | KRW 4.750,00 | KRW 4.590,00 | 84,35K |
| 2026-08-14 | KRW 4.790,00 | +4,02 % | KRW 4.605,00 | KRW 4.795,00 | KRW 4.605,00 | 43,54K |
| 2026-08-13 | KRW 4.605,00 | -2,33 % | KRW 4.710,00 | KRW 4.710,00 | KRW 4.590,00 | 27,24K |
| 2026-08-12 | KRW 4.715,00 | -0,74 % | KRW 4.750,00 | KRW 4.760,00 | KRW 4.650,00 | 30,03K |
| 2026-08-11 | KRW 4.750,00 | +1,39 % | KRW 4.670,00 | KRW 4.755,00 | KRW 4.655,00 | 36,19K |
| 2026-08-10 | KRW 4.685,00 | +1,41 % | KRW 4.620,00 | KRW 4.685,00 | KRW 4.570,00 | 27,92K |
| 2026-08-07 | KRW 4.620,00 | +2,21 % | KRW 4.520,00 | KRW 4.620,00 | KRW 4.510,00 | 44,98K |
| 2026-08-06 | KRW 4.520,00 | -0,99 % | KRW 4.565,00 | KRW 4.575,00 | KRW 4.475,00 | 16,79K |
| 2026-08-05 | KRW 4.565,00 | +2,01 % | KRW 4.435,00 | KRW 4.600,00 | KRW 4.435,00 | 21,11K |
| 2026-08-04 | KRW 4.475,00 | +3,95 % | KRW 4.355,00 | KRW 4.480,00 | KRW 4.150,00 | 36,93K |
| 2026-08-03 | KRW 4.305,00 | -0,12 % | KRW 4.285,00 | KRW 4.415,00 | KRW 4.285,00 | 11,94K |
| 2026-07-31 | KRW 4.310,00 | +0,47 % | KRW 4.305,00 | KRW 4.380,00 | KRW 4.225,00 | 29,77K |
| 2026-07-30 | KRW 4.290,00 | -0,12 % | KRW 4.295,00 | KRW 4.375,00 | KRW 4.200,00 | 25,41K |
| 2026-07-29 | KRW 4.295,00 | -1,94 % | KRW 4.480,00 | KRW 4.485,00 | KRW 4.120,00 | 46,10K |
| 2026-07-28 | KRW 4.380,00 | -4,05 % | KRW 4.565,00 | KRW 4.570,00 | KRW 4.300,00 | 68,24K |
| 2026-07-27 | KRW 4.565,00 | -2,67 % | KRW 4.705,00 | KRW 4.800,00 | KRW 4.525,00 | 82,85K |
| 2026-07-24 | KRW 4.690,00 | +4,34 % | KRW 4.495,00 | KRW 4.690,00 | KRW 4.470,00 | 100,87K |
| 2026-07-23 | KRW 4.495,00 | +1,01 % | KRW 4.450,00 | KRW 4.565,00 | KRW 4.435,00 | 22,43K |
| 2026-07-22 | KRW 4.450,00 | -2,73 % | KRW 4.590,00 | KRW 4.590,00 | KRW 4.410,00 | 30,49K |
| 2026-07-21 | KRW 4.575,00 | +1,44 % | KRW 4.510,00 | KRW 4.600,00 | KRW 4.485,00 | 39,14K |
| 2026-07-20 | KRW 4.510,00 | +1,81 % | KRW 4.410,00 | KRW 4.565,00 | KRW 4.380,00 | 31,99K |
| 2026-07-16 | KRW 4.430,00 | -1,88 % | KRW 4.515,00 | KRW 4.530,00 | KRW 4.410,00 | 18,56K |
| 2026-07-15 | KRW 4.515,00 | +0,78 % | KRW 4.500,00 | KRW 4.570,00 | KRW 4.480,00 | 20,34K |
| 2026-07-14 | KRW 4.480,00 | -0,22 % | KRW 4.490,00 | KRW 4.530,00 | KRW 4.435,00 | 21,24K |
| 2026-07-13 | KRW 4.490,00 | 0,00 % | KRW 4.440,00 | KRW 4.620,00 | KRW 4.350,00 | 51,84K |
| 2026-07-10 | KRW 4.490,00 | +3,46 % | KRW 4.345,00 | KRW 4.575,00 | KRW 4.345,00 | 35,17K |
| 2026-07-09 | KRW 4.340,00 | -0,46 % | KRW 4.360,00 | KRW 4.440,00 | KRW 4.285,00 | 36,78K |
| 2026-07-08 | KRW 4.360,00 | -3,43 % | KRW 4.415,00 | KRW 4.520,00 | KRW 4.350,00 | 51,32K |
| 2026-07-07 | KRW 4.515,00 | +0,11 % | KRW 4.550,00 | KRW 4.550,00 | KRW 4.430,00 | 37,04K |
| 2026-07-06 | KRW 4.510,00 | -0,99 % | KRW 4.565,00 | KRW 4.630,00 | KRW 4.475,00 | 42,30K |
| 2026-07-03 | KRW 4.555,00 | +2,71 % | KRW 4.435,00 | KRW 4.555,00 | KRW 4.375,00 | 64,46K |
| 2026-07-02 | KRW 4.435,00 | -0,45 % | KRW 4.415,00 | KRW 4.505,00 | KRW 4.385,00 | 51,41K |
| 2026-07-01 | KRW 4.455,00 | +3,13 % | KRW 4.340,00 | KRW 4.455,00 | KRW 4.300,00 | 87,41K |
| 2026-06-30 | KRW 4.320,00 | +1,89 % | KRW 4.235,00 | KRW 4.375,00 | KRW 4.135,00 | 77,16K |
| 2026-06-29 | KRW 4.240,00 | +5,08 % | KRW 4.105,00 | KRW 4.290,00 | KRW 4.105,00 | 53,03K |
| 2026-06-26 | KRW 4.035,00 | -1,22 % | KRW 4.080,00 | KRW 4.110,00 | KRW 3.960,00 | 87,89K |
| 2026-06-25 | KRW 4.085,00 | +0,49 % | KRW 4.065,00 | KRW 4.140,00 | KRW 4.065,00 | 48,02K |
| 2026-06-24 | KRW 4.065,00 | +1,63 % | KRW 4.045,00 | KRW 4.160,00 | KRW 3.975,00 | 137,54K |
| 2026-06-23 | KRW 4.000,00 | -3,50 % | KRW 4.145,00 | KRW 4.235,00 | KRW 3.970,00 | 99,83K |
| 2026-06-22 | KRW 4.145,00 | +1,34 % | KRW 4.105,00 | KRW 4.155,00 | KRW 4.105,00 | 12,00K |
| 2026-06-19 | KRW 4.090,00 | -3,54 % | KRW 4.240,00 | KRW 4.240,00 | KRW 4.090,00 | 24,28K |
| 2026-06-18 | KRW 4.240,00 | -2,53 % | KRW 4.350,00 | KRW 4.350,00 | KRW 4.235,00 | 12,14K |
| 2026-06-17 | KRW 4.350,00 | +0,69 % | KRW 4.360,00 | KRW 4.360,00 | KRW 4.285,00 | 17,04K |
| 2026-06-16 | KRW 4.320,00 | +0,70 % | KRW 4.290,00 | KRW 4.320,00 | KRW 4.270,00 | 17,28K |
| 2026-06-15 | KRW 4.290,00 | +0,23 % | KRW 4.340,00 | KRW 4.360,00 | KRW 4.265,00 | 30,71K |
| 2026-06-12 | KRW 4.280,00 | +2,88 % | KRW 4.195,00 | KRW 4.330,00 | KRW 4.170,00 | 41,69K |
| 2026-06-11 | KRW 4.160,00 | +1,09 % | KRW 4.125,00 | KRW 4.160,00 | KRW 4.060,00 | 7,26K |
| 2026-06-10 | KRW 4.115,00 | -0,12 % | KRW 4.120,00 | KRW 4.120,00 | KRW 4.015,00 | 21,41K |
| 2026-06-09 | KRW 4.120,00 | +3,78 % | KRW 3.970,00 | KRW 4.120,00 | KRW 3.970,00 | 22,05K |
| 2026-06-08 | KRW 3.970,00 | -2,58 % | KRW 3.990,00 | KRW 4.030,00 | KRW 3.950,00 | 16,27K |
| 2026-06-05 | KRW 4.075,00 | +0,25 % | KRW 4.065,00 | KRW 4.075,00 | KRW 3.990,00 | 24,63K |
| 2026-06-04 | KRW 4.065,00 | -0,85 % | KRW 4.100,00 | KRW 4.180,00 | KRW 4.045,00 | 52,68K |
| 2026-06-02 | KRW 4.100,00 | +0,74 % | KRW 4.070,00 | KRW 4.150,00 | KRW 3.995,00 | 42,13K |
| 2026-06-01 | KRW 4.070,00 | -1,81 % | KRW 4.105,00 | KRW 4.145,00 | KRW 3.960,00 | 105,18K |
| 2026-05-29 | KRW 4.145,00 | -1,43 % | KRW 4.180,00 | KRW 4.180,00 | KRW 4.075,00 | 27,45K |
| 2026-05-28 | KRW 4.205,00 | -0,24 % | KRW 4.215,00 | KRW 4.275,00 | KRW 4.120,00 | 21,50K |
| 2026-05-27 | KRW 4.215,00 | -2,09 % | KRW 4.280,00 | KRW 4.305,00 | KRW 4.150,00 | 55,81K |
| 2026-05-26 | KRW 4.305,00 | -2,49 % | KRW 4.415,00 | KRW 4.450,00 | KRW 4.270,00 | 44,96K |
| 2026-05-22 | KRW 4.415,00 | +0,11 % | KRW 4.410,00 | KRW 4.475,00 | KRW 4.385,00 | 26,70K |