Dreamtech Co., Ltd. 192650
KRX · Südkorea · Elektronische Technologie
KRW 9.380,00+270,00 (+2,96 %)
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 9.380,00 | +2,96 % | KRW 9.090,00 | KRW 9.470,00 | KRW 8.980,00 | 1,23M |
| 2026-10-01 | KRW 9.110,00 | +14,59 % | KRW 7.980,00 | KRW 9.250,00 | KRW 7.920,00 | 3,34M |
| 2026-09-30 | KRW 7.950,00 | -3,64 % | KRW 8.250,00 | KRW 8.370,00 | KRW 7.790,00 | 663,34K |
| 2026-09-29 | KRW 8.250,00 | +4,04 % | KRW 7.990,00 | KRW 8.430,00 | KRW 7.900,00 | 1,32M |
| 2026-09-28 | KRW 7.930,00 | -6,15 % | KRW 8.450,00 | KRW 8.450,00 | KRW 7.900,00 | 1,02M |
| 2026-09-23 | KRW 8.450,00 | -0,94 % | KRW 8.500,00 | KRW 8.590,00 | KRW 8.310,00 | 836,27K |
| 2026-09-22 | KRW 8.530,00 | +4,02 % | KRW 8.200,00 | KRW 8.690,00 | KRW 8.100,00 | 2,41M |
| 2026-09-21 | KRW 8.200,00 | +7,33 % | KRW 7.610,00 | KRW 8.280,00 | KRW 7.520,00 | 2,70M |
| 2026-09-18 | KRW 7.640,00 | -0,26 % | KRW 7.660,00 | KRW 7.760,00 | KRW 7.450,00 | 1,12M |
| 2026-09-17 | KRW 7.660,00 | +7,74 % | KRW 7.190,00 | KRW 8.080,00 | KRW 7.190,00 | 5,18M |
| 2026-09-16 | KRW 7.110,00 | +4,71 % | KRW 6.880,00 | KRW 7.300,00 | KRW 6.550,00 | 1,91M |
| 2026-09-15 | KRW 6.790,00 | +6,43 % | KRW 6.420,00 | KRW 6.880,00 | KRW 6.290,00 | 1,45M |
| 2026-09-14 | KRW 6.380,00 | -0,16 % | KRW 6.300,00 | KRW 6.610,00 | KRW 6.120,00 | 444,90K |
| 2026-09-11 | KRW 6.390,00 | +1,75 % | KRW 6.230,00 | KRW 6.790,00 | KRW 6.130,00 | 1,17M |
| 2026-09-10 | KRW 6.280,00 | -0,16 % | KRW 6.290,00 | KRW 6.320,00 | KRW 6.050,00 | 225,53K |
| 2026-09-09 | KRW 6.290,00 | +1,78 % | KRW 6.180,00 | KRW 6.480,00 | KRW 6.120,00 | 377,55K |
| 2026-09-08 | KRW 6.180,00 | -4,19 % | KRW 6.450,00 | KRW 6.460,00 | KRW 6.110,00 | 400,84K |
| 2026-09-07 | KRW 6.450,00 | +2,38 % | KRW 6.420,00 | KRW 6.570,00 | KRW 6.310,00 | 525,69K |
| 2026-09-04 | KRW 6.300,00 | +2,94 % | KRW 6.130,00 | KRW 6.400,00 | KRW 6.130,00 | 413,14K |
| 2026-09-03 | KRW 6.120,00 | -1,45 % | KRW 6.210,00 | KRW 6.660,00 | KRW 6.100,00 | 781,74K |
| 2026-09-02 | KRW 6.210,00 | +5,61 % | KRW 5.800,00 | KRW 6.380,00 | KRW 5.710,00 | 857,58K |
| 2026-09-01 | KRW 5.880,00 | +1,91 % | KRW 5.740,00 | KRW 5.960,00 | KRW 5.700,00 | 362,55K |
| 2026-08-31 | KRW 5.770,00 | -6,18 % | KRW 6.090,00 | KRW 6.140,00 | KRW 5.560,00 | 602,60K |
| 2026-08-28 | KRW 6.150,00 | +4,59 % | KRW 5.800,00 | KRW 6.330,00 | KRW 5.780,00 | 1,15M |
| 2026-08-27 | KRW 5.880,00 | +12,00 % | KRW 5.520,00 | KRW 6.490,00 | KRW 5.460,00 | 4,29M |
| 2026-08-26 | KRW 5.250,00 | +3,75 % | KRW 5.060,00 | KRW 5.290,00 | KRW 4.950,00 | 329,82K |
| 2026-08-25 | KRW 5.060,00 | +7,20 % | KRW 4.795,00 | KRW 5.080,00 | KRW 4.575,00 | 243,09K |
| 2026-08-24 | KRW 4.720,00 | +1,83 % | KRW 4.710,00 | KRW 4.815,00 | KRW 4.600,00 | 216,74K |
| 2026-08-21 | KRW 4.635,00 | -5,12 % | KRW 4.800,00 | KRW 4.855,00 | KRW 4.630,00 | 169,57K |
| 2026-08-20 | KRW 4.885,00 | +4,27 % | KRW 4.730,00 | KRW 4.920,00 | KRW 4.730,00 | 152,63K |
| 2026-08-19 | KRW 4.685,00 | -3,40 % | KRW 4.715,00 | KRW 4.865,00 | KRW 4.610,00 | 300,87K |
| 2026-08-18 | KRW 4.850,00 | -6,73 % | KRW 5.090,00 | KRW 5.140,00 | KRW 4.805,00 | 313,13K |
| 2026-08-14 | KRW 5.200,00 | +0,19 % | KRW 5.210,00 | KRW 5.270,00 | KRW 5.030,00 | 185,16K |
| 2026-08-13 | KRW 5.190,00 | -0,95 % | KRW 5.240,00 | KRW 5.300,00 | KRW 5.060,00 | 215,40K |
| 2026-08-12 | KRW 5.240,00 | +1,16 % | KRW 5.180,00 | KRW 5.320,00 | KRW 5.140,00 | 248,44K |
| 2026-08-11 | KRW 5.180,00 | +5,28 % | KRW 4.925,00 | KRW 5.200,00 | KRW 4.830,00 | 276,85K |
| 2026-08-10 | KRW 4.920,00 | +6,96 % | KRW 4.760,00 | KRW 4.920,00 | KRW 4.575,00 | 230,42K |
| 2026-08-07 | KRW 4.600,00 | -0,86 % | KRW 4.665,00 | KRW 4.720,00 | KRW 4.520,00 | 195,68K |
| 2026-08-06 | KRW 4.640,00 | +1,42 % | KRW 4.545,00 | KRW 4.660,00 | KRW 4.460,00 | 279,96K |
| 2026-08-05 | KRW 4.575,00 | +3,16 % | KRW 4.500,00 | KRW 4.620,00 | KRW 4.440,00 | 242,49K |
| 2026-08-04 | KRW 4.435,00 | +4,23 % | KRW 4.255,00 | KRW 4.435,00 | KRW 4.255,00 | 175,02K |
| 2026-08-03 | KRW 4.255,00 | +1,43 % | KRW 4.220,00 | KRW 4.365,00 | KRW 4.130,00 | 340,43K |
| 2026-07-31 | KRW 4.195,00 | +7,56 % | KRW 4.280,00 | KRW 4.280,00 | KRW 4.035,00 | 307,15K |
| 2026-07-30 | KRW 3.900,00 | +4,56 % | KRW 3.605,00 | KRW 3.980,00 | KRW 3.605,00 | 372,94K |
| 2026-07-29 | KRW 3.730,00 | -5,33 % | KRW 4.000,00 | KRW 4.045,00 | KRW 3.565,00 | 768,83K |
| 2026-07-28 | KRW 3.940,00 | -7,73 % | KRW 4.115,00 | KRW 4.240,00 | KRW 3.920,00 | 436,55K |
| 2026-07-27 | KRW 4.270,00 | +1,79 % | KRW 4.300,00 | KRW 4.380,00 | KRW 4.190,00 | 232,55K |
| 2026-07-24 | KRW 4.195,00 | -5,41 % | KRW 4.395,00 | KRW 4.405,00 | KRW 4.160,00 | 252,73K |
| 2026-07-23 | KRW 4.435,00 | +5,60 % | KRW 4.255,00 | KRW 4.445,00 | KRW 4.205,00 | 200,89K |
| 2026-07-22 | KRW 4.200,00 | -1,75 % | KRW 4.360,00 | KRW 4.460,00 | KRW 4.195,00 | 303,02K |
| 2026-07-21 | KRW 4.275,00 | +2,52 % | KRW 4.140,00 | KRW 4.275,00 | KRW 4.070,00 | 613,72K |
| 2026-07-20 | KRW 4.170,00 | -3,70 % | KRW 4.320,00 | KRW 4.385,00 | KRW 4.125,00 | 412,27K |
| 2026-07-16 | KRW 4.330,00 | -3,24 % | KRW 4.450,00 | KRW 4.530,00 | KRW 4.255,00 | 551,28K |
| 2026-07-15 | KRW 4.475,00 | +6,29 % | KRW 4.290,00 | KRW 4.520,00 | KRW 4.265,00 | 388,92K |
| 2026-07-14 | KRW 4.210,00 | -2,77 % | KRW 4.240,00 | KRW 4.395,00 | KRW 4.015,00 | 445,85K |
| 2026-07-13 | KRW 4.330,00 | -4,31 % | KRW 4.525,00 | KRW 4.680,00 | KRW 4.225,00 | 500,21K |
| 2026-07-10 | KRW 4.525,00 | +11,73 % | KRW 4.130,00 | KRW 4.635,00 | KRW 4.130,00 | 544,34K |
| 2026-07-09 | KRW 4.050,00 | -0,98 % | KRW 4.090,00 | KRW 4.285,00 | KRW 3.910,00 | 670,60K |
| 2026-07-08 | KRW 4.090,00 | -9,01 % | KRW 4.490,00 | KRW 4.490,00 | KRW 4.055,00 | 590,72K |
| 2026-07-07 | KRW 4.495,00 | -0,22 % | KRW 4.470,00 | KRW 4.840,00 | KRW 4.360,00 | 449,20K |
| 2026-07-06 | KRW 4.505,00 | -2,07 % | KRW 4.695,00 | KRW 4.695,00 | KRW 4.375,00 | 212,95K |
| 2026-07-03 | KRW 4.600,00 | -0,86 % | KRW 4.650,00 | KRW 4.675,00 | KRW 4.405,00 | 336,06K |
| 2026-07-02 | KRW 4.640,00 | -9,02 % | KRW 5.090,00 | KRW 5.090,00 | KRW 4.530,00 | 393,59K |
| 2026-07-01 | KRW 5.100,00 | +1,80 % | KRW 5.050,00 | KRW 5.240,00 | KRW 4.935,00 | 232,19K |
| 2026-06-30 | KRW 5.010,00 | +2,35 % | KRW 4.900,00 | KRW 5.170,00 | KRW 4.775,00 | 300,75K |
| 2026-06-29 | KRW 4.895,00 | +16,55 % | KRW 4.165,00 | KRW 4.925,00 | KRW 4.160,00 | 448,29K |
| 2026-06-26 | KRW 4.200,00 | -2,78 % | KRW 4.320,00 | KRW 4.545,00 | KRW 4.135,00 | 561,69K |
| 2026-06-25 | KRW 4.320,00 | -3,79 % | KRW 4.530,00 | KRW 4.710,00 | KRW 4.295,00 | 472,13K |
| 2026-06-24 | KRW 4.490,00 | -6,46 % | KRW 4.775,00 | KRW 4.855,00 | KRW 4.435,00 | 735,43K |
| 2026-06-23 | KRW 4.800,00 | -5,51 % | KRW 5.080,00 | KRW 5.100,00 | KRW 4.730,00 | 386,18K |
| 2026-06-22 | KRW 5.080,00 | -5,75 % | KRW 5.370,00 | KRW 5.470,00 | KRW 5.040,00 | 306,18K |
| 2026-06-19 | KRW 5.390,00 | -3,75 % | KRW 5.660,00 | KRW 5.720,00 | KRW 5.210,00 | 469,87K |
| 2026-06-18 | KRW 5.600,00 | -3,45 % | KRW 5.680,00 | KRW 6.030,00 | KRW 5.550,00 | 595,27K |
| 2026-06-17 | KRW 5.800,00 | -7,35 % | KRW 6.090,00 | KRW 6.100,00 | KRW 5.710,00 | 766,58K |
| 2026-06-16 | KRW 6.260,00 | -0,95 % | KRW 6.500,00 | KRW 6.520,00 | KRW 5.570,00 | 2,73M |
| 2026-06-15 | KRW 6.320,00 | +7,85 % | KRW 5.910,00 | KRW 6.550,00 | KRW 5.900,00 | 3,72M |
| 2026-06-12 | KRW 5.860,00 | +29,79 % | KRW 4.600,00 | KRW 5.860,00 | KRW 4.600,00 | 1,54M |
| 2026-06-11 | KRW 4.515,00 | -3,11 % | KRW 4.660,00 | KRW 4.810,00 | KRW 4.415,00 | 411,63K |
| 2026-06-10 | KRW 4.660,00 | -2,71 % | KRW 4.740,00 | KRW 4.980,00 | KRW 4.565,00 | 442,40K |
| 2026-06-09 | KRW 4.790,00 | +12,57 % | KRW 4.250,00 | KRW 4.930,00 | KRW 4.250,00 | 571,03K |
| 2026-06-08 | KRW 4.255,00 | -8,49 % | KRW 4.300,00 | KRW 4.500,00 | KRW 4.250,00 | 448,27K |
| 2026-06-05 | KRW 4.650,00 | -2,52 % | KRW 4.715,00 | KRW 4.805,00 | KRW 4.580,00 | 293,69K |
| 2026-06-04 | KRW 4.770,00 | -0,52 % | KRW 4.795,00 | KRW 5.070,00 | KRW 4.740,00 | 249,12K |
| 2026-06-02 | KRW 4.795,00 | -1,74 % | KRW 4.880,00 | KRW 4.930,00 | KRW 4.710,00 | 335,35K |
| 2026-06-01 | KRW 4.880,00 | -1,31 % | KRW 4.880,00 | KRW 4.970,00 | KRW 4.765,00 | 373,72K |
| 2026-05-29 | KRW 4.945,00 | -1,88 % | KRW 5.050,00 | KRW 5.110,00 | KRW 4.865,00 | 251,28K |
| 2026-05-28 | KRW 5.040,00 | -0,40 % | KRW 5.070,00 | KRW 5.120,00 | KRW 4.880,00 | 400,33K |
| 2026-05-27 | KRW 5.060,00 | -4,89 % | KRW 5.350,00 | KRW 5.370,00 | KRW 5.000,00 | 638,97K |
| 2026-05-26 | KRW 5.320,00 | -6,67 % | KRW 5.780,00 | KRW 5.820,00 | KRW 5.320,00 | 656,31K |
| 2026-05-22 | KRW 5.700,00 | +2,52 % | KRW 5.550,00 | KRW 5.780,00 | KRW 5.550,00 | 159,79K |