DASAN DMC Co., Ltd. 208860
KRX · Südkorea · Technologiedienstleistungen
KRW 9.620,00-120,00 (-1,23 %)
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 9.620,00 | -1,23 % | KRW 9.740,00 | KRW 9.740,00 | KRW 9.620,00 | 624 |
| 2026-10-01 | KRW 9.740,00 | +0,83 % | KRW 9.810,00 | KRW 10.050,00 | KRW 9.620,00 | 2,33K |
| 2026-09-30 | KRW 9.660,00 | -1,02 % | KRW 9.710,00 | KRW 9.800,00 | KRW 9.350,00 | 2,75K |
| 2026-09-29 | KRW 9.760,00 | -13,70 % | KRW 11.070,00 | KRW 11.070,00 | KRW 9.660,00 | 7,75K |
| 2026-09-28 | KRW 11.310,00 | -13,20 % | KRW 12.700,00 | KRW 13.160,00 | KRW 11.100,00 | 12,68K |
| 2026-09-23 | KRW 13.030,00 | 0,00 % | KRW 13.030,00 | KRW 13.030,00 | KRW 13.030,00 | 0 |
| 2026-09-22 | KRW 13.030,00 | 0,00 % | KRW 13.030,00 | KRW 13.030,00 | KRW 13.030,00 | 0 |
| 2026-09-21 | KRW 13.030,00 | 0,00 % | KRW 13.030,00 | KRW 13.030,00 | KRW 13.030,00 | 0 |
| 2026-09-18 | KRW 13.030,00 | 0,00 % | KRW 13.030,00 | KRW 13.030,00 | KRW 13.030,00 | 0 |
| 2026-09-17 | KRW 13.030,00 | 0,00 % | KRW 13.030,00 | KRW 13.030,00 | KRW 13.030,00 | 0 |
| 2026-09-16 | KRW 13.030,00 | 0,00 % | KRW 13.030,00 | KRW 13.030,00 | KRW 13.030,00 | 0 |
| 2026-09-15 | KRW 13.030,00 | 0,00 % | KRW 13.030,00 | KRW 13.030,00 | KRW 13.030,00 | 0 |
| 2026-09-14 | KRW 13.030,00 | 0,00 % | KRW 13.030,00 | KRW 13.030,00 | KRW 13.030,00 | 0 |
| 2026-09-11 | KRW 13.030,00 | 0,00 % | KRW 13.030,00 | KRW 13.030,00 | KRW 13.030,00 | 0 |
| 2026-09-10 | KRW 13.030,00 | 0,00 % | KRW 13.030,00 | KRW 13.030,00 | KRW 13.030,00 | 0 |
| 2026-09-09 | KRW 13.030,00 | 0,00 % | KRW 13.030,00 | KRW 13.030,00 | KRW 13.030,00 | 0 |
| 2026-09-08 | KRW 13.030,00 | 0,00 % | KRW 13.030,00 | KRW 13.030,00 | KRW 13.030,00 | 0 |
| 2026-09-07 | KRW 13.030,00 | 0,00 % | KRW 13.030,00 | KRW 13.030,00 | KRW 13.030,00 | 0 |
| 2026-09-04 | KRW 13.030,00 | 0,00 % | KRW 13.030,00 | KRW 13.030,00 | KRW 13.030,00 | 0 |
| 2026-09-03 | KRW 13.030,00 | 0,00 % | KRW 13.030,00 | KRW 13.030,00 | KRW 13.030,00 | 0 |
| 2026-09-02 | KRW 13.030,00 | 0,00 % | KRW 13.030,00 | KRW 13.030,00 | KRW 13.030,00 | 0 |
| 2026-09-01 | KRW 13.030,00 | -0,69 % | KRW 13.120,00 | KRW 13.130,00 | KRW 12.300,00 | 8,32K |
| 2026-08-31 | KRW 13.120,00 | +1,08 % | KRW 12.430,00 | KRW 13.200,00 | KRW 12.430,00 | 5,22K |
| 2026-08-28 | KRW 12.980,00 | -0,99 % | KRW 13.110,00 | KRW 13.110,00 | KRW 12.230,00 | 5,85K |
| 2026-08-27 | KRW 13.110,00 | +2,34 % | KRW 12.700,00 | KRW 13.350,00 | KRW 12.000,00 | 14,46K |
| 2026-08-26 | KRW 12.810,00 | +0,87 % | KRW 13.180,00 | KRW 13.180,00 | KRW 11.500,00 | 7,99K |
| 2026-08-25 | KRW 12.700,00 | +0,08 % | KRW 12.690,00 | KRW 13.160,00 | KRW 11.800,00 | 9,38K |
| 2026-08-24 | KRW 12.690,00 | +9,87 % | KRW 11.580,00 | KRW 14.000,00 | KRW 11.400,00 | 36,06K |
| 2026-08-21 | KRW 11.550,00 | +2,12 % | KRW 10.950,00 | KRW 11.650,00 | KRW 10.950,00 | 8,53K |
| 2026-08-20 | KRW 11.310,00 | +5,50 % | KRW 10.720,00 | KRW 11.340,00 | KRW 10.300,00 | 6,78K |
| 2026-08-19 | KRW 10.720,00 | +4,69 % | KRW 10.130,00 | KRW 11.000,00 | KRW 9.870,00 | 14,79K |
| 2026-08-18 | KRW 10.240,00 | +0,59 % | KRW 10.090,00 | KRW 10.300,00 | KRW 9.880,00 | 11,97K |
| 2026-08-14 | KRW 10.180,00 | +1,80 % | KRW 10.000,00 | KRW 10.300,00 | KRW 9.770,00 | 8,57K |
| 2026-08-13 | KRW 10.000,00 | -0,40 % | KRW 9.990,00 | KRW 10.070,00 | KRW 9.910,00 | 5,81K |
| 2026-08-12 | KRW 10.040,00 | +0,40 % | KRW 10.140,00 | KRW 10.140,00 | KRW 9.650,00 | 9,14K |
| 2026-08-11 | KRW 10.000,00 | -0,40 % | KRW 9.970,00 | KRW 10.150,00 | KRW 9.970,00 | 2,31K |
| 2026-08-10 | KRW 10.040,00 | +0,40 % | KRW 9.880,00 | KRW 10.100,00 | KRW 9.780,00 | 7,66K |
| 2026-08-07 | KRW 10.000,00 | -0,30 % | KRW 10.010,00 | KRW 10.030,00 | KRW 9.660,00 | 5,97K |
| 2026-08-06 | KRW 10.030,00 | +0,80 % | KRW 9.950,00 | KRW 10.060,00 | KRW 9.930,00 | 6,33K |
| 2026-08-05 | KRW 9.950,00 | +10,31 % | KRW 9.290,00 | KRW 10.150,00 | KRW 9.170,00 | 13,49K |
| 2026-08-04 | KRW 9.020,00 | +1,35 % | KRW 8.910,00 | KRW 9.340,00 | KRW 8.910,00 | 1,17K |
| 2026-08-03 | KRW 8.900,00 | 0,00 % | KRW 9.200,00 | KRW 9.200,00 | KRW 8.600,00 | 4,29K |
| 2026-07-31 | KRW 8.900,00 | +5,20 % | KRW 8.460,00 | KRW 9.170,00 | KRW 8.010,00 | 3,89K |
| 2026-07-30 | KRW 8.460,00 | -9,13 % | KRW 9.310,00 | KRW 9.310,00 | KRW 8.380,00 | 4,55K |
| 2026-07-29 | KRW 9.310,00 | -6,81 % | KRW 9.900,00 | KRW 9.910,00 | KRW 8.610,00 | 6,57K |
| 2026-07-28 | KRW 9.990,00 | +3,85 % | KRW 9.540,00 | KRW 9.990,00 | KRW 8.440,00 | 17,70K |
| 2026-07-27 | KRW 9.620,00 | -4,09 % | KRW 9.940,00 | KRW 10.080,00 | KRW 9.300,00 | 3,39K |
| 2026-07-24 | KRW 10.030,00 | +1,31 % | KRW 9.890,00 | KRW 11.380,00 | KRW 9.610,00 | 14,25K |
| 2026-07-23 | KRW 9.900,00 | +3,34 % | KRW 9.370,00 | KRW 9.970,00 | KRW 9.340,00 | 1,94K |
| 2026-07-22 | KRW 9.580,00 | 0,00 % | KRW 9.360,00 | KRW 9.780,00 | KRW 9.360,00 | 1,25K |
| 2026-07-21 | KRW 9.580,00 | -1,14 % | KRW 9.350,00 | KRW 9.900,00 | KRW 9.350,00 | 2,09K |
| 2026-07-20 | KRW 9.690,00 | -0,41 % | KRW 9.470,00 | KRW 10.100,00 | KRW 9.300,00 | 1,88K |
| 2026-07-16 | KRW 9.730,00 | -3,18 % | KRW 10.070,00 | KRW 10.070,00 | KRW 9.470,00 | 3,98K |
| 2026-07-15 | KRW 10.050,00 | +0,10 % | KRW 9.820,00 | KRW 10.070,00 | KRW 9.300,00 | 5,79K |
| 2026-07-14 | KRW 10.040,00 | +0,30 % | KRW 9.910,00 | KRW 10.160,00 | KRW 9.430,00 | 2,57K |
| 2026-07-13 | KRW 10.010,00 | -0,40 % | KRW 9.960,00 | KRW 10.190,00 | KRW 9.910,00 | 3,98K |
| 2026-07-10 | KRW 10.050,00 | +2,34 % | KRW 9.830,00 | KRW 10.190,00 | KRW 9.830,00 | 5,46K |
| 2026-07-09 | KRW 9.820,00 | 0,00 % | KRW 9.680,00 | KRW 9.980,00 | KRW 9.610,00 | 3,85K |
| 2026-07-08 | KRW 9.820,00 | 0,00 % | KRW 9.820,00 | KRW 10.060,00 | KRW 9.470,00 | 4,85K |
| 2026-07-07 | KRW 9.820,00 | +4,03 % | KRW 9.210,00 | KRW 10.000,00 | KRW 9.210,00 | 6,75K |
| 2026-07-06 | KRW 9.440,00 | +0,21 % | KRW 9.490,00 | KRW 9.540,00 | KRW 8.900,00 | 1,35K |
| 2026-07-03 | KRW 9.420,00 | +1,51 % | KRW 9.010,00 | KRW 9.440,00 | KRW 8.810,00 | 1,81K |
| 2026-07-02 | KRW 9.280,00 | +3,11 % | KRW 9.000,00 | KRW 9.480,00 | KRW 9.000,00 | 1,24K |
| 2026-07-01 | KRW 9.000,00 | +0,22 % | KRW 8.980,00 | KRW 9.150,00 | KRW 8.980,00 | 837 |
| 2026-06-30 | KRW 8.980,00 | +2,05 % | KRW 8.640,00 | KRW 9.160,00 | KRW 8.550,00 | 991 |
| 2026-06-29 | KRW 8.800,00 | +3,65 % | KRW 8.220,00 | KRW 8.950,00 | KRW 8.220,00 | 3,77K |
| 2026-06-26 | KRW 8.490,00 | -2,19 % | KRW 8.210,00 | KRW 9.040,00 | KRW 8.210,00 | 1,89K |
| 2026-06-25 | KRW 8.680,00 | +2,24 % | KRW 8.490,00 | KRW 8.930,00 | KRW 8.070,00 | 3,12K |
| 2026-06-24 | KRW 8.490,00 | 0,00 % | KRW 8.490,00 | KRW 8.610,00 | KRW 8.000,00 | 4,78K |
| 2026-06-23 | KRW 8.490,00 | -4,82 % | KRW 9.200,00 | KRW 9.210,00 | KRW 8.230,00 | 7,97K |
| 2026-06-22 | KRW 8.920,00 | -3,88 % | KRW 9.200,00 | KRW 9.420,00 | KRW 8.350,00 | 5,30K |
| 2026-06-19 | KRW 9.280,00 | -1,49 % | KRW 9.320,00 | KRW 9.660,00 | KRW 9.100,00 | 2,19K |
| 2026-06-18 | KRW 9.420,00 | -3,38 % | KRW 10.150,00 | KRW 10.150,00 | KRW 9.410,00 | 2,86K |
| 2026-06-17 | KRW 9.750,00 | 0,00 % | KRW 9.700,00 | KRW 9.850,00 | KRW 9.530,00 | 2,25K |
| 2026-06-16 | KRW 9.750,00 | +1,88 % | KRW 9.640,00 | KRW 9.870,00 | KRW 9.640,00 | 1,36K |
| 2026-06-15 | KRW 9.570,00 | -4,40 % | KRW 10.010,00 | KRW 10.050,00 | KRW 9.510,00 | 2,84K |
| 2026-06-12 | KRW 10.010,00 | -0,40 % | KRW 9.870,00 | KRW 10.340,00 | KRW 9.630,00 | 3,77K |
| 2026-06-11 | KRW 10.050,00 | +5,24 % | KRW 9.200,00 | KRW 10.160,00 | KRW 9.200,00 | 2,87K |
| 2026-06-10 | KRW 9.550,00 | +0,32 % | KRW 9.590,00 | KRW 9.820,00 | KRW 9.200,00 | 39 |
| 2026-06-09 | KRW 9.520,00 | +4,62 % | KRW 9.100,00 | KRW 9.530,00 | KRW 8.460,00 | 5,97K |
| 2026-06-08 | KRW 9.100,00 | -9,09 % | KRW 9.700,00 | KRW 9.900,00 | KRW 9.010,00 | 6,76K |
| 2026-06-05 | KRW 10.010,00 | +3,62 % | KRW 9.660,00 | KRW 10.300,00 | KRW 9.160,00 | 6,27K |
| 2026-06-04 | KRW 9.660,00 | +9,77 % | KRW 8.800,00 | KRW 10.560,00 | KRW 8.780,00 | 33,99K |
| 2026-06-02 | KRW 8.800,00 | -4,35 % | KRW 9.200,00 | KRW 11.960,00 | KRW 8.800,00 | 190,34K |
| 2026-06-01 | KRW 9.200,00 | -6,88 % | KRW 9.880,00 | KRW 10.010,00 | KRW 9.050,00 | 9,41K |
| 2026-05-29 | KRW 9.880,00 | -3,61 % | KRW 10.250,00 | KRW 10.250,00 | KRW 9.520,00 | 4,94K |
| 2026-05-28 | KRW 10.250,00 | -3,85 % | KRW 10.660,00 | KRW 10.830,00 | KRW 9.850,00 | 9,96K |
| 2026-05-27 | KRW 10.660,00 | -3,44 % | KRW 10.950,00 | KRW 10.950,00 | KRW 10.660,00 | 2,49K |
| 2026-05-26 | KRW 11.040,00 | -4,75 % | KRW 11.590,00 | KRW 11.620,00 | KRW 10.900,00 | 8,33K |
| 2026-05-22 | KRW 11.590,00 | +5,36 % | KRW 11.240,00 | KRW 11.650,00 | KRW 11.060,00 | 2,79K |