DK&D Co., Ltd. 263020
KRX · Südkorea · Prozessindustrie
KRW 3.160,00+5,00 (+0,16 %)
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 3.160,00 | +0,16 % | KRW 3.155,00 | KRW 3.170,00 | KRW 3.105,00 | 35,02K |
| 2026-10-01 | KRW 3.155,00 | +1,12 % | KRW 3.120,00 | KRW 3.155,00 | KRW 3.100,00 | 26,12K |
| 2026-09-30 | KRW 3.120,00 | +0,65 % | KRW 3.100,00 | KRW 3.145,00 | KRW 3.070,00 | 11,75K |
| 2026-09-29 | KRW 3.100,00 | -0,80 % | KRW 3.125,00 | KRW 3.135,00 | KRW 3.080,00 | 10,26K |
| 2026-09-28 | KRW 3.125,00 | +1,30 % | KRW 3.085,00 | KRW 3.125,00 | KRW 3.055,00 | 35,02K |
| 2026-09-23 | KRW 3.085,00 | +0,49 % | KRW 3.140,00 | KRW 3.140,00 | KRW 3.065,00 | 7,54K |
| 2026-09-22 | KRW 3.070,00 | -0,81 % | KRW 3.125,00 | KRW 3.125,00 | KRW 3.065,00 | 25,53K |
| 2026-09-21 | KRW 3.095,00 | -0,48 % | KRW 3.110,00 | KRW 3.110,00 | KRW 3.065,00 | 24,46K |
| 2026-09-18 | KRW 3.110,00 | -0,32 % | KRW 3.140,00 | KRW 3.140,00 | KRW 3.085,00 | 3,28K |
| 2026-09-17 | KRW 3.120,00 | 0,00 % | KRW 3.130,00 | KRW 3.130,00 | KRW 3.080,00 | 10,10K |
| 2026-09-16 | KRW 3.120,00 | +0,97 % | KRW 3.130,00 | KRW 3.130,00 | KRW 3.080,00 | 21,30K |
| 2026-09-15 | KRW 3.090,00 | -0,32 % | KRW 3.125,00 | KRW 3.125,00 | KRW 3.080,00 | 11,46K |
| 2026-09-14 | KRW 3.100,00 | -0,96 % | KRW 3.080,00 | KRW 3.130,00 | KRW 3.075,00 | 26,12K |
| 2026-09-11 | KRW 3.130,00 | +1,13 % | KRW 3.160,00 | KRW 3.160,00 | KRW 3.085,00 | 9,17K |
| 2026-09-10 | KRW 3.095,00 | -0,80 % | KRW 3.120,00 | KRW 3.135,00 | KRW 3.090,00 | 9,21K |
| 2026-09-09 | KRW 3.120,00 | +0,32 % | KRW 3.190,00 | KRW 3.190,00 | KRW 3.085,00 | 21,65K |
| 2026-09-08 | KRW 3.110,00 | -0,48 % | KRW 3.125,00 | KRW 3.165,00 | KRW 3.085,00 | 40,24K |
| 2026-09-07 | KRW 3.125,00 | -0,48 % | KRW 3.155,00 | KRW 3.160,00 | KRW 3.110,00 | 26,75K |
| 2026-09-04 | KRW 3.140,00 | 0,00 % | KRW 3.140,00 | KRW 3.170,00 | KRW 3.110,00 | 22,77K |
| 2026-09-03 | KRW 3.140,00 | +0,32 % | KRW 3.135,00 | KRW 3.200,00 | KRW 3.125,00 | 40,64K |
| 2026-09-02 | KRW 3.130,00 | -1,42 % | KRW 3.195,00 | KRW 3.195,00 | KRW 3.105,00 | 31,50K |
| 2026-09-01 | KRW 3.175,00 | +1,76 % | KRW 3.080,00 | KRW 3.195,00 | KRW 3.080,00 | 51,01K |
| 2026-08-31 | KRW 3.120,00 | -0,32 % | KRW 3.145,00 | KRW 3.160,00 | KRW 3.060,00 | 95,00K |
| 2026-08-28 | KRW 3.130,00 | -0,79 % | KRW 3.140,00 | KRW 3.175,00 | KRW 3.105,00 | 27,26K |
| 2026-08-27 | KRW 3.155,00 | +0,48 % | KRW 3.160,00 | KRW 3.170,00 | KRW 3.130,00 | 30,12K |
| 2026-08-26 | KRW 3.140,00 | +0,32 % | KRW 3.170,00 | KRW 3.170,00 | KRW 3.130,00 | 37,82K |
| 2026-08-25 | KRW 3.130,00 | +0,97 % | KRW 3.100,00 | KRW 3.160,00 | KRW 3.065,00 | 29,83K |
| 2026-08-24 | KRW 3.100,00 | 0,00 % | KRW 3.130,00 | KRW 3.140,00 | KRW 3.085,00 | 32,46K |
| 2026-08-21 | KRW 3.100,00 | -2,05 % | KRW 3.155,00 | KRW 3.170,00 | KRW 3.080,00 | 58,79K |
| 2026-08-20 | KRW 3.165,00 | +2,43 % | KRW 3.100,00 | KRW 3.170,00 | KRW 3.100,00 | 43,11K |
| 2026-08-19 | KRW 3.090,00 | -3,44 % | KRW 3.195,00 | KRW 3.195,00 | KRW 3.080,00 | 95,11K |
| 2026-08-18 | KRW 3.200,00 | -1,39 % | KRW 3.250,00 | KRW 3.285,00 | KRW 3.155,00 | 196,87K |
| 2026-08-14 | KRW 3.245,00 | +5,02 % | KRW 3.200,00 | KRW 3.300,00 | KRW 3.150,00 | 249,48K |
| 2026-08-13 | KRW 3.090,00 | -1,12 % | KRW 3.130,00 | KRW 3.140,00 | KRW 3.060,00 | 102,67K |
| 2026-08-12 | KRW 3.125,00 | +0,32 % | KRW 3.115,00 | KRW 3.165,00 | KRW 3.095,00 | 66,10K |
| 2026-08-11 | KRW 3.115,00 | +1,14 % | KRW 3.105,00 | KRW 3.155,00 | KRW 3.065,00 | 66,33K |
| 2026-08-10 | KRW 3.080,00 | +1,15 % | KRW 3.060,00 | KRW 3.100,00 | KRW 3.045,00 | 31,79K |
| 2026-08-07 | KRW 3.045,00 | +0,16 % | KRW 3.040,00 | KRW 3.085,00 | KRW 2.980,00 | 35,52K |
| 2026-08-06 | KRW 3.040,00 | +1,00 % | KRW 3.010,00 | KRW 3.055,00 | KRW 2.995,00 | 46,64K |
| 2026-08-05 | KRW 3.010,00 | -1,63 % | KRW 3.050,00 | KRW 3.080,00 | KRW 3.000,00 | 30,02K |
| 2026-08-04 | KRW 3.060,00 | +2,00 % | KRW 2.945,00 | KRW 3.060,00 | KRW 2.945,00 | 38,75K |
| 2026-08-03 | KRW 3.000,00 | +0,17 % | KRW 2.975,00 | KRW 3.035,00 | KRW 2.930,00 | 46,01K |
| 2026-07-31 | KRW 2.995,00 | +3,81 % | KRW 2.935,00 | KRW 3.000,00 | KRW 2.870,00 | 53,23K |
| 2026-07-30 | KRW 2.885,00 | -0,52 % | KRW 2.750,00 | KRW 2.965,00 | KRW 2.750,00 | 66,36K |
| 2026-07-29 | KRW 2.900,00 | -2,85 % | KRW 2.915,00 | KRW 2.985,00 | KRW 2.800,00 | 126,82K |
| 2026-07-28 | KRW 2.985,00 | -1,65 % | KRW 3.030,00 | KRW 3.030,00 | KRW 2.915,00 | 47,47K |
| 2026-07-27 | KRW 3.035,00 | -1,14 % | KRW 3.060,00 | KRW 3.100,00 | KRW 3.020,00 | 20,16K |
| 2026-07-24 | KRW 3.070,00 | -0,49 % | KRW 3.080,00 | KRW 3.095,00 | KRW 3.010,00 | 39,30K |
| 2026-07-23 | KRW 3.085,00 | +3,01 % | KRW 3.030,00 | KRW 3.085,00 | KRW 2.965,00 | 46,56K |
| 2026-07-22 | KRW 2.995,00 | -1,96 % | KRW 3.055,00 | KRW 3.100,00 | KRW 2.960,00 | 64,25K |
| 2026-07-21 | KRW 3.055,00 | +0,66 % | KRW 3.005,00 | KRW 3.085,00 | KRW 2.965,00 | 33,00K |
| 2026-07-20 | KRW 3.035,00 | -2,10 % | KRW 3.070,00 | KRW 3.105,00 | KRW 2.990,00 | 26,90K |
| 2026-07-16 | KRW 3.100,00 | -1,43 % | KRW 3.150,00 | KRW 3.170,00 | KRW 3.065,00 | 42,80K |
| 2026-07-15 | KRW 3.145,00 | +2,28 % | KRW 3.065,00 | KRW 3.195,00 | KRW 3.065,00 | 74,58K |
| 2026-07-14 | KRW 3.075,00 | +0,99 % | KRW 3.045,00 | KRW 3.130,00 | KRW 2.995,00 | 71,95K |
| 2026-07-13 | KRW 3.045,00 | -0,33 % | KRW 3.030,00 | KRW 3.110,00 | KRW 2.985,00 | 62,54K |
| 2026-07-10 | KRW 3.055,00 | +2,17 % | KRW 2.935,00 | KRW 3.070,00 | KRW 2.935,00 | 44,39K |
| 2026-07-09 | KRW 2.990,00 | -1,64 % | KRW 2.990,00 | KRW 3.045,00 | KRW 2.945,00 | 52,38K |
| 2026-07-08 | KRW 3.040,00 | -2,25 % | KRW 3.120,00 | KRW 3.120,00 | KRW 2.990,00 | 55,81K |
| 2026-07-07 | KRW 3.110,00 | +1,47 % | KRW 3.080,00 | KRW 3.155,00 | KRW 3.050,00 | 137,14K |
| 2026-07-06 | KRW 3.065,00 | +4,43 % | KRW 2.910,00 | KRW 3.080,00 | KRW 2.880,00 | 130,04K |
| 2026-07-03 | KRW 2.935,00 | +3,35 % | KRW 2.805,00 | KRW 3.020,00 | KRW 2.785,00 | 103,34K |
| 2026-07-02 | KRW 2.840,00 | -2,91 % | KRW 2.930,00 | KRW 3.015,00 | KRW 2.720,00 | 71,33K |
| 2026-07-01 | KRW 2.925,00 | +1,39 % | KRW 2.885,00 | KRW 2.970,00 | KRW 2.745,00 | 115,83K |
| 2026-06-30 | KRW 2.885,00 | -3,99 % | KRW 3.005,00 | KRW 3.015,00 | KRW 2.875,00 | 32,85K |
| 2026-06-29 | KRW 3.005,00 | +8,48 % | KRW 2.770,00 | KRW 3.020,00 | KRW 2.700,00 | 85,77K |
| 2026-06-26 | KRW 2.770,00 | -1,07 % | KRW 2.815,00 | KRW 2.815,00 | KRW 2.655,00 | 135,84K |
| 2026-06-25 | KRW 2.800,00 | -0,71 % | KRW 2.835,00 | KRW 2.935,00 | KRW 2.790,00 | 34,69K |
| 2026-06-24 | KRW 2.820,00 | -1,05 % | KRW 2.825,00 | KRW 2.945,00 | KRW 2.790,00 | 130,73K |
| 2026-06-23 | KRW 2.850,00 | -4,68 % | KRW 3.040,00 | KRW 3.040,00 | KRW 2.850,00 | 134,05K |
| 2026-06-22 | KRW 2.990,00 | +0,17 % | KRW 2.905,00 | KRW 3.055,00 | KRW 2.905,00 | 158,43K |
| 2026-06-19 | KRW 2.985,00 | -3,08 % | KRW 3.050,00 | KRW 3.075,00 | KRW 2.910,00 | 130,76K |
| 2026-06-18 | KRW 3.080,00 | -2,53 % | KRW 3.160,00 | KRW 3.160,00 | KRW 3.070,00 | 54,69K |
| 2026-06-17 | KRW 3.160,00 | +1,94 % | KRW 3.085,00 | KRW 3.165,00 | KRW 3.080,00 | 46,47K |
| 2026-06-16 | KRW 3.100,00 | -1,43 % | KRW 3.120,00 | KRW 3.135,00 | KRW 3.080,00 | 108,39K |
| 2026-06-15 | KRW 3.145,00 | 0,00 % | KRW 3.125,00 | KRW 3.205,00 | KRW 3.115,00 | 106,62K |
| 2026-06-12 | KRW 3.145,00 | -3,08 % | KRW 3.290,00 | KRW 3.320,00 | KRW 3.135,00 | 218,38K |
| 2026-06-11 | KRW 3.245,00 | -0,61 % | KRW 3.195,00 | KRW 3.295,00 | KRW 3.180,00 | 73,41K |
| 2026-06-10 | KRW 3.265,00 | -0,91 % | KRW 3.295,00 | KRW 3.300,00 | KRW 3.200,00 | 131,56K |
| 2026-06-09 | KRW 3.295,00 | +4,60 % | KRW 3.150,00 | KRW 3.390,00 | KRW 3.135,00 | 222,29K |
| 2026-06-08 | KRW 3.150,00 | +1,94 % | KRW 3.000,00 | KRW 3.300,00 | KRW 2.955,00 | 239,36K |
| 2026-06-05 | KRW 3.090,00 | -0,96 % | KRW 3.095,00 | KRW 3.210,00 | KRW 3.020,00 | 102,70K |
| 2026-06-04 | KRW 3.120,00 | 0,00 % | KRW 3.120,00 | KRW 3.195,00 | KRW 3.065,00 | 67,55K |
| 2026-06-02 | KRW 3.120,00 | -1,27 % | KRW 3.165,00 | KRW 3.210,00 | KRW 3.020,00 | 276,52K |
| 2026-06-01 | KRW 3.160,00 | -1,86 % | KRW 3.220,00 | KRW 3.220,00 | KRW 3.100,00 | 187,76K |
| 2026-05-29 | KRW 3.220,00 | -1,68 % | KRW 3.315,00 | KRW 3.325,00 | KRW 3.170,00 | 173,37K |
| 2026-05-28 | KRW 3.275,00 | -1,95 % | KRW 3.305,00 | KRW 3.315,00 | KRW 3.180,00 | 234,94K |
| 2026-05-27 | KRW 3.340,00 | -4,16 % | KRW 3.505,00 | KRW 3.505,00 | KRW 3.250,00 | 243,74K |
| 2026-05-26 | KRW 3.485,00 | -1,69 % | KRW 3.595,00 | KRW 3.655,00 | KRW 3.430,00 | 278,70K |
| 2026-05-22 | KRW 3.545,00 | +3,05 % | KRW 3.445,00 | KRW 3.595,00 | KRW 3.440,00 | 240,62K |