Datasolution Inc. 263800
KRX · Südkorea · Technologiedienstleistungen
KRW 4.705,00+90,00 (+1,95 %)
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 4.705,00 | +1,95 % | KRW 4.615,00 | KRW 4.780,00 | KRW 4.565,00 | 104,76K |
| 2026-10-01 | KRW 4.615,00 | +3,71 % | KRW 4.430,00 | KRW 4.640,00 | KRW 4.430,00 | 134,40K |
| 2026-09-30 | KRW 4.450,00 | -1,66 % | KRW 4.510,00 | KRW 4.590,00 | KRW 4.450,00 | 98,33K |
| 2026-09-29 | KRW 4.525,00 | -1,63 % | KRW 4.580,00 | KRW 4.590,00 | KRW 4.470,00 | 100,89K |
| 2026-09-28 | KRW 4.600,00 | +1,10 % | KRW 4.560,00 | KRW 4.680,00 | KRW 4.540,00 | 88,48K |
| 2026-09-23 | KRW 4.550,00 | -0,76 % | KRW 4.600,00 | KRW 4.670,00 | KRW 4.550,00 | 85,76K |
| 2026-09-22 | KRW 4.585,00 | -1,61 % | KRW 4.710,00 | KRW 4.795,00 | KRW 4.580,00 | 138,71K |
| 2026-09-21 | KRW 4.660,00 | -4,02 % | KRW 4.870,00 | KRW 4.900,00 | KRW 4.655,00 | 156,92K |
| 2026-09-18 | KRW 4.855,00 | +0,21 % | KRW 4.885,00 | KRW 5.100,00 | KRW 4.830,00 | 251,42K |
| 2026-09-17 | KRW 4.845,00 | -0,10 % | KRW 4.930,00 | KRW 4.930,00 | KRW 4.780,00 | 215,37K |
| 2026-09-16 | KRW 4.850,00 | +1,78 % | KRW 4.765,00 | KRW 4.885,00 | KRW 4.730,00 | 201,27K |
| 2026-09-15 | KRW 4.765,00 | -0,21 % | KRW 4.740,00 | KRW 4.915,00 | KRW 4.740,00 | 108,56K |
| 2026-09-14 | KRW 4.775,00 | -0,62 % | KRW 4.730,00 | KRW 4.900,00 | KRW 4.660,00 | 117,90K |
| 2026-09-11 | KRW 4.805,00 | +2,34 % | KRW 4.590,00 | KRW 4.890,00 | KRW 4.590,00 | 175,92K |
| 2026-09-10 | KRW 4.695,00 | -0,11 % | KRW 4.700,00 | KRW 4.735,00 | KRW 4.600,00 | 73,57K |
| 2026-09-09 | KRW 4.700,00 | 0,00 % | KRW 4.745,00 | KRW 4.795,00 | KRW 4.680,00 | 83,95K |
| 2026-09-08 | KRW 4.700,00 | -1,05 % | KRW 4.750,00 | KRW 4.865,00 | KRW 4.700,00 | 106,79K |
| 2026-09-07 | KRW 4.750,00 | +0,11 % | KRW 4.755,00 | KRW 4.895,00 | KRW 4.655,00 | 158,60K |
| 2026-09-04 | KRW 4.745,00 | +2,93 % | KRW 4.620,00 | KRW 4.805,00 | KRW 4.610,00 | 174,86K |
| 2026-09-03 | KRW 4.610,00 | -0,86 % | KRW 4.670,00 | KRW 5.180,00 | KRW 4.510,00 | 1,13M |
| 2026-09-02 | KRW 4.650,00 | -2,00 % | KRW 4.690,00 | KRW 4.745,00 | KRW 4.590,00 | 84,55K |
| 2026-09-01 | KRW 4.745,00 | -1,35 % | KRW 4.770,00 | KRW 4.780,00 | KRW 4.660,00 | 129,57K |
| 2026-08-31 | KRW 4.810,00 | -1,33 % | KRW 4.855,00 | KRW 4.855,00 | KRW 4.625,00 | 193,87K |
| 2026-08-28 | KRW 4.875,00 | -0,10 % | KRW 4.900,00 | KRW 4.990,00 | KRW 4.750,00 | 175,63K |
| 2026-08-27 | KRW 4.880,00 | -0,61 % | KRW 4.915,00 | KRW 4.975,00 | KRW 4.835,00 | 118,43K |
| 2026-08-26 | KRW 4.910,00 | -1,50 % | KRW 4.900,00 | KRW 4.985,00 | KRW 4.810,00 | 86,73K |
| 2026-08-25 | KRW 4.985,00 | +0,50 % | KRW 4.905,00 | KRW 4.985,00 | KRW 4.730,00 | 193,16K |
| 2026-08-24 | KRW 4.960,00 | -3,31 % | KRW 5.100,00 | KRW 5.190,00 | KRW 4.960,00 | 155,94K |
| 2026-08-21 | KRW 5.130,00 | -3,75 % | KRW 5.220,00 | KRW 5.240,00 | KRW 4.990,00 | 186,20K |
| 2026-08-20 | KRW 5.330,00 | +1,72 % | KRW 5.320,00 | KRW 5.440,00 | KRW 5.210,00 | 215,83K |
| 2026-08-19 | KRW 5.240,00 | -4,73 % | KRW 5.380,00 | KRW 5.530,00 | KRW 5.240,00 | 293,95K |
| 2026-08-18 | KRW 5.500,00 | -4,68 % | KRW 5.720,00 | KRW 5.880,00 | KRW 5.380,00 | 407,94K |
| 2026-08-14 | KRW 5.770,00 | +0,52 % | KRW 5.840,00 | KRW 6.000,00 | KRW 5.650,00 | 480,67K |
| 2026-08-13 | KRW 5.740,00 | -1,88 % | KRW 5.900,00 | KRW 6.330,00 | KRW 5.700,00 | 3,50M |
| 2026-08-12 | KRW 5.850,00 | -0,17 % | KRW 5.830,00 | KRW 5.960,00 | KRW 5.600,00 | 565,66K |
| 2026-08-11 | KRW 5.860,00 | +8,52 % | KRW 5.460,00 | KRW 5.950,00 | KRW 5.400,00 | 1,46M |
| 2026-08-10 | KRW 5.400,00 | +8,32 % | KRW 4.995,00 | KRW 5.440,00 | KRW 4.995,00 | 547,53K |
| 2026-08-07 | KRW 4.985,00 | -1,29 % | KRW 5.070,00 | KRW 5.280,00 | KRW 4.940,00 | 320,98K |
| 2026-08-06 | KRW 5.050,00 | -5,96 % | KRW 5.250,00 | KRW 5.310,00 | KRW 5.050,00 | 319,68K |
| 2026-08-05 | KRW 5.370,00 | +5,50 % | KRW 5.190,00 | KRW 5.550,00 | KRW 5.180,00 | 1,17M |
| 2026-08-04 | KRW 5.090,00 | +7,50 % | KRW 4.950,00 | KRW 5.480,00 | KRW 4.840,00 | 2,47M |
| 2026-08-03 | KRW 4.735,00 | +1,39 % | KRW 4.655,00 | KRW 4.920,00 | KRW 4.565,00 | 269,27K |
| 2026-07-31 | KRW 4.670,00 | +9,24 % | KRW 4.520,00 | KRW 4.750,00 | KRW 4.510,00 | 663,38K |
| 2026-07-30 | KRW 4.275,00 | -5,32 % | KRW 4.120,00 | KRW 4.550,00 | KRW 4.120,00 | 562,39K |
| 2026-07-29 | KRW 4.515,00 | -11,47 % | KRW 5.110,00 | KRW 5.290,00 | KRW 4.365,00 | 1,00M |
| 2026-07-28 | KRW 5.100,00 | -9,41 % | KRW 5.370,00 | KRW 5.540,00 | KRW 5.020,00 | 905,62K |
| 2026-07-27 | KRW 5.630,00 | +4,84 % | KRW 5.610,00 | KRW 6.170,00 | KRW 5.540,00 | 1,89M |
| 2026-07-24 | KRW 5.370,00 | -10,80 % | KRW 5.840,00 | KRW 5.900,00 | KRW 5.370,00 | 867,57K |
| 2026-07-23 | KRW 6.020,00 | +2,03 % | KRW 6.010,00 | KRW 6.230,00 | KRW 5.720,00 | 1,41M |
| 2026-07-22 | KRW 5.900,00 | -2,32 % | KRW 6.000,00 | KRW 6.370,00 | KRW 5.850,00 | 2,07M |
| 2026-07-21 | KRW 6.040,00 | +7,86 % | KRW 5.500,00 | KRW 6.420,00 | KRW 5.470,00 | 6,19M |
| 2026-07-20 | KRW 5.600,00 | +3,51 % | KRW 5.400,00 | KRW 6.380,00 | KRW 5.350,00 | 6,67M |
| 2026-07-16 | KRW 5.410,00 | -8,77 % | KRW 5.770,00 | KRW 5.820,00 | KRW 5.210,00 | 1,36M |
| 2026-07-15 | KRW 5.930,00 | +4,40 % | KRW 5.920,00 | KRW 6.500,00 | KRW 5.880,00 | 3,45M |
| 2026-07-14 | KRW 5.680,00 | -7,34 % | KRW 6.100,00 | KRW 7.040,00 | KRW 5.510,00 | 7,02M |
| 2026-07-13 | KRW 6.130,00 | -16,03 % | KRW 7.180,00 | KRW 7.550,00 | KRW 6.000,00 | 3,81M |
| 2026-07-10 | KRW 7.300,00 | -5,44 % | KRW 8.410,00 | KRW 8.730,00 | KRW 7.070,00 | 22,02M |
| 2026-07-09 | KRW 7.720,00 | +29,97 % | KRW 7.720,00 | KRW 7.720,00 | KRW 6.200,00 | 5,98M |
| 2026-07-08 | KRW 5.940,00 | +29,98 % | KRW 5.940,00 | KRW 5.940,00 | KRW 5.940,00 | 629,10K |
| 2026-07-07 | KRW 4.570,00 | -4,09 % | KRW 4.710,00 | KRW 4.850,00 | KRW 4.400,00 | 55,05K |
| 2026-07-06 | KRW 4.765,00 | +1,17 % | KRW 4.715,00 | KRW 4.800,00 | KRW 4.625,00 | 38,16K |
| 2026-07-03 | KRW 4.710,00 | +3,97 % | KRW 4.500,00 | KRW 4.740,00 | KRW 4.500,00 | 38,43K |
| 2026-07-02 | KRW 4.530,00 | -6,21 % | KRW 4.825,00 | KRW 4.835,00 | KRW 4.515,00 | 59,21K |
| 2026-07-01 | KRW 4.830,00 | +0,42 % | KRW 4.950,00 | KRW 5.050,00 | KRW 4.780,00 | 76,46K |
| 2026-06-30 | KRW 4.810,00 | +1,26 % | KRW 4.745,00 | KRW 4.975,00 | KRW 4.735,00 | 138,08K |
| 2026-06-29 | KRW 4.750,00 | +10,59 % | KRW 4.295,00 | KRW 4.785,00 | KRW 4.295,00 | 200,51K |
| 2026-06-26 | KRW 4.295,00 | -2,61 % | KRW 4.495,00 | KRW 4.495,00 | KRW 4.245,00 | 126,77K |
| 2026-06-25 | KRW 4.410,00 | 0,00 % | KRW 4.350,00 | KRW 4.575,00 | KRW 4.350,00 | 47,27K |
| 2026-06-24 | KRW 4.410,00 | -0,11 % | KRW 4.380,00 | KRW 4.485,00 | KRW 4.250,00 | 84,61K |
| 2026-06-23 | KRW 4.415,00 | -0,67 % | KRW 4.325,00 | KRW 4.805,00 | KRW 4.325,00 | 204,70K |
| 2026-06-22 | KRW 4.445,00 | +1,25 % | KRW 4.385,00 | KRW 4.650,00 | KRW 4.365,00 | 50,83K |
| 2026-06-19 | KRW 4.390,00 | -2,66 % | KRW 4.510,00 | KRW 4.610,00 | KRW 4.260,00 | 84,26K |
| 2026-06-18 | KRW 4.510,00 | -1,96 % | KRW 4.615,00 | KRW 4.660,00 | KRW 4.505,00 | 72,14K |
| 2026-06-17 | KRW 4.600,00 | +1,43 % | KRW 4.510,00 | KRW 4.675,00 | KRW 4.405,00 | 73,91K |
| 2026-06-16 | KRW 4.535,00 | +1,34 % | KRW 4.525,00 | KRW 4.590,00 | KRW 4.405,00 | 76,67K |
| 2026-06-15 | KRW 4.475,00 | +1,13 % | KRW 4.455,00 | KRW 4.595,00 | KRW 4.415,00 | 68,46K |
| 2026-06-12 | KRW 4.425,00 | +2,31 % | KRW 4.355,00 | KRW 4.580,00 | KRW 4.355,00 | 61,94K |
| 2026-06-11 | KRW 4.325,00 | +1,05 % | KRW 4.300,00 | KRW 4.335,00 | KRW 4.150,00 | 66,20K |
| 2026-06-10 | KRW 4.280,00 | -3,17 % | KRW 4.360,00 | KRW 4.445,00 | KRW 4.190,00 | 20 |
| 2026-06-09 | KRW 4.420,00 | +1,84 % | KRW 4.320,00 | KRW 4.535,00 | KRW 4.320,00 | 89,51K |
| 2026-06-08 | KRW 4.340,00 | -6,87 % | KRW 4.420,00 | KRW 4.660,00 | KRW 4.340,00 | 171,82K |
| 2026-06-05 | KRW 4.660,00 | -4,99 % | KRW 4.890,00 | KRW 4.905,00 | KRW 4.505,00 | 200,65K |
| 2026-06-04 | KRW 4.905,00 | -6,21 % | KRW 5.160,00 | KRW 5.160,00 | KRW 4.810,00 | 213,67K |
| 2026-06-02 | KRW 5.230,00 | +5,87 % | KRW 4.955,00 | KRW 5.240,00 | KRW 4.645,00 | 514,79K |
| 2026-06-01 | KRW 4.940,00 | -1,98 % | KRW 5.120,00 | KRW 5.800,00 | KRW 4.940,00 | 1,88M |
| 2026-05-29 | KRW 5.040,00 | +10,89 % | KRW 4.770,00 | KRW 5.450,00 | KRW 4.770,00 | 1,43M |
| 2026-05-28 | KRW 4.545,00 | -0,44 % | KRW 4.560,00 | KRW 4.615,00 | KRW 4.370,00 | 66,23K |
| 2026-05-27 | KRW 4.565,00 | -4,00 % | KRW 4.760,00 | KRW 4.770,00 | KRW 4.560,00 | 51,78K |
| 2026-05-26 | KRW 4.755,00 | -0,52 % | KRW 4.910,00 | KRW 4.920,00 | KRW 4.745,00 | 64,17K |
| 2026-05-22 | KRW 4.780,00 | +2,36 % | KRW 4.720,00 | KRW 4.870,00 | KRW 4.695,00 | 63,84K |