DEVICE CO.,Ltd 187870
KRX · Südkorea · Produzierendes Gewerbe
KRW 12.870,00-340,00 (-2,57 %)
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 12.870,00 | -2,57 % | KRW 13.310,00 | KRW 13.610,00 | KRW 12.650,00 | 133,67K |
| 2026-10-01 | KRW 13.210,00 | +6,96 % | KRW 12.300,00 | KRW 13.210,00 | KRW 12.200,00 | 112,21K |
| 2026-09-30 | KRW 12.350,00 | +5,02 % | KRW 11.980,00 | KRW 12.710,00 | KRW 11.760,00 | 151,90K |
| 2026-09-29 | KRW 11.760,00 | +3,98 % | KRW 11.220,00 | KRW 11.760,00 | KRW 11.000,00 | 104,88K |
| 2026-09-28 | KRW 11.310,00 | -5,28 % | KRW 11.700,00 | KRW 11.990,00 | KRW 11.270,00 | 98,34K |
| 2026-09-23 | KRW 11.940,00 | +6,51 % | KRW 11.330,00 | KRW 12.160,00 | KRW 11.120,00 | 164,03K |
| 2026-09-22 | KRW 11.210,00 | +7,07 % | KRW 10.710,00 | KRW 11.420,00 | KRW 10.580,00 | 182,48K |
| 2026-09-21 | KRW 10.470,00 | +1,26 % | KRW 10.310,00 | KRW 10.750,00 | KRW 10.160,00 | 67,48K |
| 2026-09-18 | KRW 10.340,00 | +1,77 % | KRW 10.160,00 | KRW 10.600,00 | KRW 10.160,00 | 67,12K |
| 2026-09-17 | KRW 10.160,00 | +2,21 % | KRW 9.900,00 | KRW 10.350,00 | KRW 9.860,00 | 47,28K |
| 2026-09-16 | KRW 9.940,00 | +1,43 % | KRW 9.800,00 | KRW 9.940,00 | KRW 9.590,00 | 28,10K |
| 2026-09-15 | KRW 9.800,00 | -1,41 % | KRW 9.810,00 | KRW 10.040,00 | KRW 9.600,00 | 76,20K |
| 2026-09-14 | KRW 9.940,00 | -0,60 % | KRW 10.000,00 | KRW 10.010,00 | KRW 9.730,00 | 37,57K |
| 2026-09-11 | KRW 10.000,00 | -3,10 % | KRW 10.200,00 | KRW 10.200,00 | KRW 9.920,00 | 63,21K |
| 2026-09-10 | KRW 10.320,00 | +0,10 % | KRW 10.180,00 | KRW 10.550,00 | KRW 10.060,00 | 87,15K |
| 2026-09-09 | KRW 10.310,00 | +0,10 % | KRW 10.300,00 | KRW 10.580,00 | KRW 10.240,00 | 54,35K |
| 2026-09-08 | KRW 10.300,00 | -2,46 % | KRW 10.560,00 | KRW 10.710,00 | KRW 10.220,00 | 68,67K |
| 2026-09-07 | KRW 10.560,00 | +1,83 % | KRW 10.400,00 | KRW 10.670,00 | KRW 10.380,00 | 69,84K |
| 2026-09-04 | KRW 10.370,00 | +0,68 % | KRW 10.300,00 | KRW 10.500,00 | KRW 10.040,00 | 63,35K |
| 2026-09-03 | KRW 10.300,00 | -1,34 % | KRW 10.500,00 | KRW 10.550,00 | KRW 10.160,00 | 59,38K |
| 2026-09-02 | KRW 10.440,00 | -5,43 % | KRW 10.800,00 | KRW 10.800,00 | KRW 10.350,00 | 45,41K |
| 2026-09-01 | KRW 11.040,00 | +2,22 % | KRW 10.610,00 | KRW 11.160,00 | KRW 10.250,00 | 87,72K |
| 2026-08-31 | KRW 10.800,00 | -0,55 % | KRW 10.610,00 | KRW 10.850,00 | KRW 9.690,00 | 53,66K |
| 2026-08-28 | KRW 10.860,00 | -2,34 % | KRW 11.100,00 | KRW 11.240,00 | KRW 10.670,00 | 72,03K |
| 2026-08-27 | KRW 11.120,00 | -0,98 % | KRW 11.230,00 | KRW 11.450,00 | KRW 10.970,00 | 38,76K |
| 2026-08-26 | KRW 11.230,00 | +0,81 % | KRW 11.190,00 | KRW 11.320,00 | KRW 10.810,00 | 45,00K |
| 2026-08-25 | KRW 11.140,00 | +2,77 % | KRW 10.740,00 | KRW 11.160,00 | KRW 10.390,00 | 42,82K |
| 2026-08-24 | KRW 10.840,00 | +0,37 % | KRW 10.800,00 | KRW 11.150,00 | KRW 10.690,00 | 39,21K |
| 2026-08-21 | KRW 10.800,00 | -5,92 % | KRW 11.400,00 | KRW 11.400,00 | KRW 10.500,00 | 139,33K |
| 2026-08-20 | KRW 11.480,00 | -0,17 % | KRW 11.730,00 | KRW 11.920,00 | KRW 11.300,00 | 136,65K |
| 2026-08-19 | KRW 11.500,00 | -5,35 % | KRW 11.590,00 | KRW 11.930,00 | KRW 11.370,00 | 136,37K |
| 2026-08-18 | KRW 12.150,00 | -5,45 % | KRW 12.850,00 | KRW 13.090,00 | KRW 12.030,00 | 138,66K |
| 2026-08-14 | KRW 12.850,00 | -0,39 % | KRW 12.900,00 | KRW 14.090,00 | KRW 12.460,00 | 204,54K |
| 2026-08-13 | KRW 12.900,00 | -1,83 % | KRW 13.230,00 | KRW 13.830,00 | KRW 12.710,00 | 102,61K |
| 2026-08-12 | KRW 13.140,00 | +4,95 % | KRW 12.670,00 | KRW 13.410,00 | KRW 12.320,00 | 102,43K |
| 2026-08-11 | KRW 12.520,00 | +0,32 % | KRW 12.250,00 | KRW 12.960,00 | KRW 12.210,00 | 150,45K |
| 2026-08-10 | KRW 12.480,00 | +3,74 % | KRW 12.060,00 | KRW 12.580,00 | KRW 11.610,00 | 74,65K |
| 2026-08-07 | KRW 12.030,00 | -2,59 % | KRW 12.250,00 | KRW 12.900,00 | KRW 11.720,00 | 98,60K |
| 2026-08-06 | KRW 12.350,00 | +5,65 % | KRW 11.400,00 | KRW 12.400,00 | KRW 11.270,00 | 110,31K |
| 2026-08-05 | KRW 11.690,00 | +4,10 % | KRW 11.610,00 | KRW 11.880,00 | KRW 11.350,00 | 98,60K |
| 2026-08-04 | KRW 11.230,00 | +2,09 % | KRW 11.290,00 | KRW 11.400,00 | KRW 10.740,00 | 81,10K |
| 2026-08-03 | KRW 11.000,00 | -4,35 % | KRW 11.440,00 | KRW 11.500,00 | KRW 10.730,00 | 119,93K |
| 2026-07-31 | KRW 11.500,00 | +21,69 % | KRW 10.490,00 | KRW 11.690,00 | KRW 10.000,00 | 215,83K |
| 2026-07-30 | KRW 9.450,00 | +3,73 % | KRW 8.990,00 | KRW 10.190,00 | KRW 8.990,00 | 237,18K |
| 2026-07-29 | KRW 9.110,00 | -10,25 % | KRW 10.340,00 | KRW 10.590,00 | KRW 8.370,00 | 346,80K |
| 2026-07-28 | KRW 10.150,00 | -13,25 % | KRW 11.220,00 | KRW 11.570,00 | KRW 10.010,00 | 196,22K |
| 2026-07-27 | KRW 11.700,00 | +2,54 % | KRW 11.430,00 | KRW 12.130,00 | KRW 11.420,00 | 47,20K |
| 2026-07-24 | KRW 11.410,00 | -8,87 % | KRW 12.190,00 | KRW 12.320,00 | KRW 11.140,00 | 107,58K |
| 2026-07-23 | KRW 12.520,00 | -0,08 % | KRW 12.780,00 | KRW 12.780,00 | KRW 12.070,00 | 86,94K |
| 2026-07-22 | KRW 12.530,00 | +0,24 % | KRW 13.050,00 | KRW 13.070,00 | KRW 12.390,00 | 63,08K |
| 2026-07-21 | KRW 12.500,00 | +0,97 % | KRW 12.210,00 | KRW 12.570,00 | KRW 11.910,00 | 38,89K |
| 2026-07-20 | KRW 12.380,00 | -7,27 % | KRW 13.140,00 | KRW 13.520,00 | KRW 12.070,00 | 78,12K |
| 2026-07-16 | KRW 13.350,00 | -7,99 % | KRW 14.510,00 | KRW 14.510,00 | KRW 13.060,00 | 106,14K |
| 2026-07-15 | KRW 14.510,00 | +13,98 % | KRW 13.000,00 | KRW 14.700,00 | KRW 13.000,00 | 126,03K |
| 2026-07-14 | KRW 12.730,00 | -5,07 % | KRW 13.790,00 | KRW 13.890,00 | KRW 11.960,00 | 173,01K |
| 2026-07-13 | KRW 13.410,00 | -2,76 % | KRW 13.790,00 | KRW 14.700,00 | KRW 13.170,00 | 93,65K |
| 2026-07-10 | KRW 13.790,00 | +5,19 % | KRW 13.500,00 | KRW 14.240,00 | KRW 13.110,00 | 60,55K |
| 2026-07-09 | KRW 13.110,00 | +2,90 % | KRW 12.740,00 | KRW 13.490,00 | KRW 12.550,00 | 86,27K |
| 2026-07-08 | KRW 12.740,00 | -6,32 % | KRW 13.510,00 | KRW 13.950,00 | KRW 12.560,00 | 92,64K |
| 2026-07-07 | KRW 13.600,00 | +1,49 % | KRW 13.400,00 | KRW 14.300,00 | KRW 12.650,00 | 173,31K |
| 2026-07-06 | KRW 13.400,00 | -3,11 % | KRW 13.830,00 | KRW 13.960,00 | KRW 12.920,00 | 51,55K |
| 2026-07-03 | KRW 13.830,00 | -1,00 % | KRW 13.970,00 | KRW 14.060,00 | KRW 12.820,00 | 135,14K |
| 2026-07-02 | KRW 13.970,00 | -8,03 % | KRW 15.030,00 | KRW 15.170,00 | KRW 13.750,00 | 120,35K |
| 2026-07-01 | KRW 15.190,00 | -3,43 % | KRW 15.750,00 | KRW 16.000,00 | KRW 14.840,00 | 125,74K |
| 2026-06-30 | KRW 15.730,00 | +9,92 % | KRW 14.310,00 | KRW 16.190,00 | KRW 14.210,00 | 212,05K |
| 2026-06-29 | KRW 14.310,00 | +5,22 % | KRW 14.140,00 | KRW 14.610,00 | KRW 13.170,00 | 171,71K |
| 2026-06-26 | KRW 13.600,00 | -8,48 % | KRW 14.860,00 | KRW 14.860,00 | KRW 13.200,00 | 240,33K |
| 2026-06-25 | KRW 14.860,00 | +1,57 % | KRW 15.220,00 | KRW 16.350,00 | KRW 14.020,00 | 302,18K |
| 2026-06-24 | KRW 14.630,00 | -5,18 % | KRW 15.520,00 | KRW 16.000,00 | KRW 14.380,00 | 292,20K |
| 2026-06-23 | KRW 15.430,00 | -15,08 % | KRW 18.000,00 | KRW 18.000,00 | KRW 15.100,00 | 437,74K |
| 2026-06-22 | KRW 18.170,00 | -8,83 % | KRW 19.480,00 | KRW 20.050,00 | KRW 18.020,00 | 302,76K |
| 2026-06-19 | KRW 19.930,00 | -7,09 % | KRW 22.000,00 | KRW 22.150,00 | KRW 19.460,00 | 281,57K |
| 2026-06-18 | KRW 21.450,00 | -1,83 % | KRW 21.850,00 | KRW 22.000,00 | KRW 20.800,00 | 171,37K |
| 2026-06-17 | KRW 21.850,00 | -4,59 % | KRW 22.850,00 | KRW 22.850,00 | KRW 21.350,00 | 243,87K |
| 2026-06-16 | KRW 22.900,00 | -5,95 % | KRW 24.000,00 | KRW 25.000,00 | KRW 22.650,00 | 249,97K |
| 2026-06-15 | KRW 24.350,00 | +3,18 % | KRW 24.000,00 | KRW 25.100,00 | KRW 23.900,00 | 133,73K |
| 2026-06-12 | KRW 23.600,00 | -2,88 % | KRW 25.500,00 | KRW 25.500,00 | KRW 23.300,00 | 268,52K |
| 2026-06-11 | KRW 24.300,00 | +9,21 % | KRW 21.500,00 | KRW 25.000,00 | KRW 21.000,00 | 380,25K |
| 2026-06-10 | KRW 22.250,00 | -1,11 % | KRW 21.900,00 | KRW 23.150,00 | KRW 21.150,00 | 166 |
| 2026-06-09 | KRW 22.500,00 | +15,21 % | KRW 20.150,00 | KRW 23.100,00 | KRW 20.150,00 | 263,72K |
| 2026-06-08 | KRW 19.530,00 | -7,66 % | KRW 19.030,00 | KRW 20.350,00 | KRW 18.680,00 | 241,74K |
| 2026-06-05 | KRW 21.150,00 | -11,69 % | KRW 23.300,00 | KRW 23.300,00 | KRW 21.100,00 | 207,62K |
| 2026-06-04 | KRW 23.950,00 | +8,62 % | KRW 22.600,00 | KRW 24.450,00 | KRW 22.050,00 | 348,72K |
| 2026-06-02 | KRW 22.050,00 | -4,55 % | KRW 23.550,00 | KRW 23.800,00 | KRW 19.920,00 | 645,31K |
| 2026-06-01 | KRW 23.100,00 | -10,98 % | KRW 25.950,00 | KRW 26.000,00 | KRW 21.650,00 | 675,94K |
| 2026-05-29 | KRW 25.950,00 | +4,01 % | KRW 24.950,00 | KRW 26.900,00 | KRW 23.800,00 | 528,79K |
| 2026-05-28 | KRW 24.950,00 | -2,92 % | KRW 25.950,00 | KRW 25.950,00 | KRW 23.850,00 | 508,58K |
| 2026-05-27 | KRW 25.700,00 | +12,72 % | KRW 23.250,00 | KRW 27.400,00 | KRW 23.000,00 | 1,40M |
| 2026-05-26 | KRW 22.800,00 | -4,20 % | KRW 24.150,00 | KRW 25.900,00 | KRW 22.450,00 | 672,29K |
| 2026-05-22 | KRW 23.800,00 | +3,48 % | KRW 22.450,00 | KRW 24.450,00 | KRW 21.150,00 | 871,07K |