DEVSISTERS CORP. 194480
KRX · Südkorea · Technologiedienstleistungen
KRW 14.010,00-260,00 (-1,82 %)
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 14.010,00 | -1,82 % | KRW 14.280,00 | KRW 14.400,00 | KRW 13.970,00 | 38,39K |
| 2026-10-01 | KRW 14.270,00 | +2,37 % | KRW 14.150,00 | KRW 14.490,00 | KRW 13.880,00 | 50,29K |
| 2026-09-30 | KRW 13.940,00 | -2,45 % | KRW 14.350,00 | KRW 14.600,00 | KRW 13.920,00 | 36,81K |
| 2026-09-29 | KRW 14.290,00 | -1,85 % | KRW 14.520,00 | KRW 14.600,00 | KRW 14.140,00 | 29,57K |
| 2026-09-28 | KRW 14.560,00 | +1,89 % | KRW 14.310,00 | KRW 14.870,00 | KRW 14.310,00 | 49,77K |
| 2026-09-23 | KRW 14.290,00 | +1,13 % | KRW 14.140,00 | KRW 14.400,00 | KRW 14.140,00 | 20,88K |
| 2026-09-22 | KRW 14.130,00 | -0,70 % | KRW 14.370,00 | KRW 14.370,00 | KRW 13.940,00 | 88,64K |
| 2026-09-21 | KRW 14.230,00 | -1,32 % | KRW 14.560,00 | KRW 14.580,00 | KRW 14.110,00 | 44,38K |
| 2026-09-18 | KRW 14.420,00 | -1,03 % | KRW 14.600,00 | KRW 14.670,00 | KRW 14.350,00 | 36,29K |
| 2026-09-17 | KRW 14.570,00 | +1,11 % | KRW 14.450,00 | KRW 14.580,00 | KRW 14.270,00 | 37,48K |
| 2026-09-16 | KRW 14.410,00 | -3,42 % | KRW 15.050,00 | KRW 15.080,00 | KRW 14.150,00 | 92,92K |
| 2026-09-15 | KRW 14.920,00 | +2,40 % | KRW 14.630,00 | KRW 15.240,00 | KRW 14.600,00 | 55,14K |
| 2026-09-14 | KRW 14.570,00 | -3,64 % | KRW 14.850,00 | KRW 15.100,00 | KRW 14.510,00 | 62,24K |
| 2026-09-11 | KRW 15.120,00 | -1,82 % | KRW 14.840,00 | KRW 15.270,00 | KRW 14.840,00 | 39,67K |
| 2026-09-10 | KRW 15.400,00 | +1,58 % | KRW 14.900,00 | KRW 15.400,00 | KRW 14.610,00 | 78,73K |
| 2026-09-09 | KRW 15.160,00 | -1,69 % | KRW 15.420,00 | KRW 15.560,00 | KRW 15.070,00 | 52,53K |
| 2026-09-08 | KRW 15.420,00 | -4,99 % | KRW 16.100,00 | KRW 16.210,00 | KRW 15.400,00 | 55,79K |
| 2026-09-07 | KRW 16.230,00 | +2,33 % | KRW 15.990,00 | KRW 16.800,00 | KRW 15.720,00 | 62,03K |
| 2026-09-04 | KRW 15.860,00 | +2,99 % | KRW 15.420,00 | KRW 16.030,00 | KRW 15.250,00 | 98,00K |
| 2026-09-03 | KRW 15.400,00 | -5,70 % | KRW 16.190,00 | KRW 16.320,00 | KRW 15.050,00 | 103,21K |
| 2026-09-02 | KRW 16.330,00 | -6,58 % | KRW 16.940,00 | KRW 17.020,00 | KRW 16.090,00 | 130,58K |
| 2026-09-01 | KRW 17.480,00 | +7,50 % | KRW 17.680,00 | KRW 17.980,00 | KRW 16.850,00 | 241,41K |
| 2026-08-31 | KRW 16.260,00 | -4,07 % | KRW 16.510,00 | KRW 16.760,00 | KRW 15.580,00 | 92,02K |
| 2026-08-28 | KRW 16.950,00 | +4,50 % | KRW 16.090,00 | KRW 18.590,00 | KRW 16.090,00 | 221,70K |
| 2026-08-27 | KRW 16.220,00 | +5,19 % | KRW 15.450,00 | KRW 16.630,00 | KRW 15.450,00 | 109,41K |
| 2026-08-26 | KRW 15.420,00 | -1,03 % | KRW 15.310,00 | KRW 15.650,00 | KRW 15.040,00 | 70,41K |
| 2026-08-25 | KRW 15.580,00 | +4,14 % | KRW 14.750,00 | KRW 15.800,00 | KRW 14.450,00 | 96,47K |
| 2026-08-24 | KRW 14.960,00 | -3,05 % | KRW 15.410,00 | KRW 15.450,00 | KRW 14.740,00 | 64,77K |
| 2026-08-21 | KRW 15.430,00 | -7,16 % | KRW 16.310,00 | KRW 16.310,00 | KRW 15.070,00 | 88,22K |
| 2026-08-20 | KRW 16.620,00 | -3,82 % | KRW 17.440,00 | KRW 17.780,00 | KRW 16.590,00 | 71,20K |
| 2026-08-19 | KRW 17.280,00 | -2,70 % | KRW 17.030,00 | KRW 17.720,00 | KRW 16.940,00 | 85,31K |
| 2026-08-18 | KRW 17.760,00 | -9,62 % | KRW 19.370,00 | KRW 19.370,00 | KRW 17.670,00 | 113,76K |
| 2026-08-14 | KRW 19.650,00 | -7,96 % | KRW 20.700,00 | KRW 20.700,00 | KRW 19.010,00 | 139,51K |
| 2026-08-13 | KRW 21.350,00 | -2,95 % | KRW 21.800,00 | KRW 22.200,00 | KRW 21.250,00 | 46,77K |
| 2026-08-12 | KRW 22.000,00 | 0,00 % | KRW 22.750,00 | KRW 23.450,00 | KRW 21.700,00 | 54,42K |
| 2026-08-11 | KRW 22.000,00 | -2,00 % | KRW 22.500,00 | KRW 22.700,00 | KRW 21.500,00 | 49,19K |
| 2026-08-10 | KRW 22.450,00 | +5,15 % | KRW 22.650,00 | KRW 23.100,00 | KRW 21.800,00 | 93,25K |
| 2026-08-07 | KRW 21.350,00 | +6,75 % | KRW 20.700,00 | KRW 22.600,00 | KRW 20.600,00 | 152,55K |
| 2026-08-06 | KRW 20.000,00 | -0,74 % | KRW 19.980,00 | KRW 20.300,00 | KRW 19.460,00 | 66,36K |
| 2026-08-05 | KRW 20.150,00 | -4,28 % | KRW 20.850,00 | KRW 21.250,00 | KRW 20.150,00 | 56,86K |
| 2026-08-04 | KRW 21.050,00 | +9,75 % | KRW 19.250,00 | KRW 21.800,00 | KRW 19.060,00 | 228,83K |
| 2026-08-03 | KRW 19.180,00 | +3,90 % | KRW 19.760,00 | KRW 20.200,00 | KRW 18.900,00 | 210,69K |
| 2026-07-31 | KRW 18.460,00 | +29,54 % | KRW 16.470,00 | KRW 18.520,00 | KRW 16.410,00 | 433,05K |
| 2026-07-30 | KRW 14.250,00 | -10,55 % | KRW 15.780,00 | KRW 17.110,00 | KRW 13.470,00 | 368,25K |
| 2026-07-29 | KRW 15.930,00 | -5,23 % | KRW 16.830,00 | KRW 17.230,00 | KRW 15.060,00 | 117,31K |
| 2026-07-28 | KRW 16.810,00 | -2,83 % | KRW 16.930,00 | KRW 17.500,00 | KRW 16.510,00 | 66,08K |
| 2026-07-27 | KRW 17.300,00 | +0,93 % | KRW 17.700,00 | KRW 18.280,00 | KRW 17.170,00 | 95,46K |
| 2026-07-24 | KRW 17.140,00 | 0,00 % | KRW 16.970,00 | KRW 17.770,00 | KRW 16.720,00 | 67,65K |
| 2026-07-23 | KRW 17.140,00 | +7,26 % | KRW 16.670,00 | KRW 17.480,00 | KRW 16.000,00 | 64,75K |
| 2026-07-22 | KRW 15.980,00 | +2,30 % | KRW 16.150,00 | KRW 16.750,00 | KRW 15.930,00 | 43,25K |
| 2026-07-21 | KRW 15.620,00 | +4,20 % | KRW 15.030,00 | KRW 16.000,00 | KRW 14.810,00 | 61,25K |
| 2026-07-20 | KRW 14.990,00 | -4,70 % | KRW 15.870,00 | KRW 15.870,00 | KRW 14.900,00 | 57,37K |
| 2026-07-16 | KRW 15.730,00 | -4,26 % | KRW 16.430,00 | KRW 16.440,00 | KRW 15.610,00 | 39,86K |
| 2026-07-15 | KRW 16.430,00 | -1,62 % | KRW 16.690,00 | KRW 17.200,00 | KRW 15.830,00 | 76,89K |
| 2026-07-14 | KRW 16.700,00 | -5,11 % | KRW 17.390,00 | KRW 17.400,00 | KRW 16.490,00 | 79,49K |
| 2026-07-13 | KRW 17.600,00 | -1,68 % | KRW 18.010,00 | KRW 18.790,00 | KRW 17.230,00 | 88,51K |
| 2026-07-10 | KRW 17.900,00 | +3,05 % | KRW 17.200,00 | KRW 18.020,00 | KRW 17.000,00 | 70,17K |
| 2026-07-09 | KRW 17.370,00 | +2,60 % | KRW 16.930,00 | KRW 17.400,00 | KRW 16.330,00 | 70,10K |
| 2026-07-08 | KRW 16.930,00 | +0,24 % | KRW 16.730,00 | KRW 17.600,00 | KRW 16.640,00 | 67,04K |
| 2026-07-07 | KRW 16.890,00 | -1,46 % | KRW 16.680,00 | KRW 18.050,00 | KRW 16.520,00 | 77,06K |
| 2026-07-06 | KRW 17.140,00 | -0,58 % | KRW 17.070,00 | KRW 17.540,00 | KRW 16.880,00 | 40,40K |
| 2026-07-03 | KRW 17.240,00 | +0,47 % | KRW 17.350,00 | KRW 17.650,00 | KRW 16.370,00 | 51,89K |
| 2026-07-02 | KRW 17.160,00 | +5,21 % | KRW 15.810,00 | KRW 17.590,00 | KRW 15.800,00 | 80,50K |
| 2026-07-01 | KRW 16.310,00 | -0,24 % | KRW 16.330,00 | KRW 17.730,00 | KRW 15.900,00 | 104,45K |
| 2026-06-30 | KRW 16.350,00 | -4,33 % | KRW 16.660,00 | KRW 17.380,00 | KRW 16.040,00 | 113,23K |
| 2026-06-29 | KRW 17.090,00 | +29,96 % | KRW 13.220,00 | KRW 17.090,00 | KRW 13.220,00 | 140,37K |
| 2026-06-26 | KRW 13.150,00 | -3,45 % | KRW 13.500,00 | KRW 13.900,00 | KRW 13.100,00 | 63,88K |
| 2026-06-25 | KRW 13.620,00 | -2,92 % | KRW 13.900,00 | KRW 14.540,00 | KRW 13.600,00 | 45,34K |
| 2026-06-24 | KRW 14.030,00 | -3,37 % | KRW 14.500,00 | KRW 15.100,00 | KRW 13.700,00 | 55,87K |
| 2026-06-23 | KRW 14.520,00 | -6,08 % | KRW 15.000,00 | KRW 15.450,00 | KRW 14.410,00 | 54,53K |
| 2026-06-22 | KRW 15.460,00 | -3,98 % | KRW 15.990,00 | KRW 16.590,00 | KRW 15.220,00 | 67,60K |
| 2026-06-19 | KRW 16.100,00 | -3,54 % | KRW 16.970,00 | KRW 18.170,00 | KRW 16.000,00 | 121,95K |
| 2026-06-18 | KRW 16.690,00 | +1,89 % | KRW 16.370,00 | KRW 16.825,00 | KRW 15.900,00 | 61,99K |
| 2026-06-17 | KRW 16.380,00 | +7,34 % | KRW 15.540,00 | KRW 16.590,00 | KRW 15.300,00 | 83,41K |
| 2026-06-16 | KRW 15.260,00 | -2,74 % | KRW 15.630,00 | KRW 15.830,00 | KRW 15.140,00 | 39,74K |
| 2026-06-15 | KRW 15.690,00 | +8,21 % | KRW 15.450,00 | KRW 15.880,00 | KRW 15.300,00 | 61,35K |
| 2026-06-12 | KRW 14.500,00 | +4,09 % | KRW 15.140,00 | KRW 15.140,00 | KRW 14.070,00 | 79,79K |
| 2026-06-11 | KRW 13.930,00 | -0,92 % | KRW 13.860,00 | KRW 14.240,00 | KRW 13.570,00 | 116,25K |
| 2026-06-10 | KRW 14.060,00 | -1,19 % | KRW 13.820,00 | KRW 14.400,00 | KRW 13.750,00 | 54,02K |
| 2026-06-09 | KRW 14.230,00 | +1,79 % | KRW 13.500,00 | KRW 14.620,00 | KRW 13.500,00 | 71,89K |
| 2026-06-08 | KRW 13.980,00 | -5,86 % | KRW 14.040,00 | KRW 14.280,00 | KRW 13.530,00 | 66,80K |
| 2026-06-05 | KRW 14.850,00 | -4,32 % | KRW 15.130,00 | KRW 15.330,00 | KRW 14.730,00 | 59,58K |
| 2026-06-04 | KRW 15.520,00 | -2,33 % | KRW 15.560,00 | KRW 16.000,00 | KRW 15.090,00 | 56,19K |
| 2026-06-02 | KRW 15.890,00 | +1,02 % | KRW 15.230,00 | KRW 16.190,00 | KRW 14.730,00 | 84,01K |
| 2026-06-01 | KRW 15.730,00 | -2,84 % | KRW 16.280,00 | KRW 16.380,00 | KRW 15.650,00 | 62,32K |
| 2026-05-29 | KRW 16.190,00 | -0,86 % | KRW 16.150,00 | KRW 16.920,00 | KRW 15.880,00 | 50,82K |
| 2026-05-28 | KRW 16.330,00 | -3,43 % | KRW 16.760,00 | KRW 16.980,00 | KRW 15.750,00 | 54,82K |
| 2026-05-27 | KRW 16.910,00 | -2,76 % | KRW 17.560,00 | KRW 17.570,00 | KRW 16.820,00 | 55,77K |
| 2026-05-26 | KRW 17.390,00 | -0,80 % | KRW 17.920,00 | KRW 18.470,00 | KRW 17.340,00 | 70,22K |
| 2026-05-22 | KRW 17.530,00 | +4,72 % | KRW 16.730,00 | KRW 18.130,00 | KRW 16.730,00 | 72,99K |