DK Tech Co., Ltd. 290550
KRX · Südkorea · Elektronische Technologie
KRW 23.800,00+1.750,00 (+7,94 %)
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 23.750,00 | +7,71 % | KRW 22.500,00 | KRW 24.150,00 | KRW 22.050,00 | 576,33K |
| 2026-10-01 | KRW 22.050,00 | +2,32 % | KRW 21.400,00 | KRW 22.100,00 | KRW 21.250,00 | 236,99K |
| 2026-09-30 | KRW 21.550,00 | -4,65 % | KRW 22.600,00 | KRW 22.650,00 | KRW 21.150,00 | 384,80K |
| 2026-09-29 | KRW 22.600,00 | +2,03 % | KRW 22.300,00 | KRW 22.750,00 | KRW 21.900,00 | 263,54K |
| 2026-09-28 | KRW 22.150,00 | -0,67 % | KRW 22.300,00 | KRW 22.650,00 | KRW 21.700,00 | 259,01K |
| 2026-09-23 | KRW 22.300,00 | +4,45 % | KRW 21.500,00 | KRW 22.450,00 | KRW 21.350,00 | 235,26K |
| 2026-09-22 | KRW 21.350,00 | -1,61 % | KRW 21.700,00 | KRW 22.100,00 | KRW 21.250,00 | 291,92K |
| 2026-09-21 | KRW 21.700,00 | +2,36 % | KRW 21.250,00 | KRW 22.450,00 | KRW 20.700,00 | 429,06K |
| 2026-09-18 | KRW 21.200,00 | +13,25 % | KRW 19.490,00 | KRW 21.650,00 | KRW 19.230,00 | 876,85K |
| 2026-09-17 | KRW 18.720,00 | +11,10 % | KRW 16.850,00 | KRW 19.230,00 | KRW 16.780,00 | 701,48K |
| 2026-09-16 | KRW 16.850,00 | -1,98 % | KRW 17.150,00 | KRW 17.900,00 | KRW 16.670,00 | 337,48K |
| 2026-09-15 | KRW 17.190,00 | +7,57 % | KRW 15.810,00 | KRW 17.850,00 | KRW 15.730,00 | 595,45K |
| 2026-09-14 | KRW 15.980,00 | +1,20 % | KRW 15.610,00 | KRW 16.840,00 | KRW 15.130,00 | 312,92K |
| 2026-09-11 | KRW 15.790,00 | -0,19 % | KRW 15.650,00 | KRW 15.950,00 | KRW 15.500,00 | 146,04K |
| 2026-09-10 | KRW 15.820,00 | +0,32 % | KRW 15.600,00 | KRW 16.170,00 | KRW 15.530,00 | 212,25K |
| 2026-09-09 | KRW 15.770,00 | +5,13 % | KRW 15.190,00 | KRW 16.270,00 | KRW 15.150,00 | 367,07K |
| 2026-09-08 | KRW 15.000,00 | -6,48 % | KRW 16.040,00 | KRW 16.040,00 | KRW 15.000,00 | 395,68K |
| 2026-09-07 | KRW 16.040,00 | -4,52 % | KRW 17.340,00 | KRW 17.600,00 | KRW 15.830,00 | 417,26K |
| 2026-09-04 | KRW 16.800,00 | +16,67 % | KRW 14.460,00 | KRW 17.080,00 | KRW 14.460,00 | 663,27K |
| 2026-09-03 | KRW 14.400,00 | -7,40 % | KRW 15.800,00 | KRW 15.800,00 | KRW 14.370,00 | 362,64K |
| 2026-09-02 | KRW 15.550,00 | -7,66 % | KRW 16.180,00 | KRW 16.390,00 | KRW 15.320,00 | 303,12K |
| 2026-09-01 | KRW 16.840,00 | +2,06 % | KRW 17.110,00 | KRW 17.470,00 | KRW 16.600,00 | 541,06K |
| 2026-08-31 | KRW 16.500,00 | +7,77 % | KRW 14.920,00 | KRW 16.600,00 | KRW 14.640,00 | 349,02K |
| 2026-08-28 | KRW 15.310,00 | -1,23 % | KRW 15.360,00 | KRW 15.870,00 | KRW 15.110,00 | 211,02K |
| 2026-08-27 | KRW 15.500,00 | -1,27 % | KRW 15.650,00 | KRW 15.740,00 | KRW 15.090,00 | 246,97K |
| 2026-08-26 | KRW 15.700,00 | -0,63 % | KRW 15.700,00 | KRW 16.290,00 | KRW 15.220,00 | 432,71K |
| 2026-08-25 | KRW 15.800,00 | -1,99 % | KRW 15.970,00 | KRW 15.990,00 | KRW 14.380,00 | 411,01K |
| 2026-08-24 | KRW 16.120,00 | +1,70 % | KRW 15.850,00 | KRW 18.740,00 | KRW 15.520,00 | 1,43M |
| 2026-08-21 | KRW 15.850,00 | -6,76 % | KRW 16.900,00 | KRW 16.960,00 | KRW 15.520,00 | 303,67K |
| 2026-08-20 | KRW 17.000,00 | -4,01 % | KRW 17.900,00 | KRW 18.200,00 | KRW 16.900,00 | 350,10K |
| 2026-08-19 | KRW 17.710,00 | -4,68 % | KRW 18.270,00 | KRW 18.700,00 | KRW 17.620,00 | 297,18K |
| 2026-08-18 | KRW 18.580,00 | -7,01 % | KRW 20.100,00 | KRW 20.300,00 | KRW 18.360,00 | 365,08K |
| 2026-08-14 | KRW 19.980,00 | +0,50 % | KRW 19.880,00 | KRW 20.150,00 | KRW 19.200,00 | 188,98K |
| 2026-08-13 | KRW 19.880,00 | +1,43 % | KRW 20.000,00 | KRW 20.350,00 | KRW 19.190,00 | 240,68K |
| 2026-08-12 | KRW 19.600,00 | -4,85 % | KRW 21.000,00 | KRW 21.250,00 | KRW 19.560,00 | 289,59K |
| 2026-08-11 | KRW 20.600,00 | +9,34 % | KRW 19.910,00 | KRW 20.900,00 | KRW 18.510,00 | 540,75K |
| 2026-08-10 | KRW 18.840,00 | +8,28 % | KRW 17.400,00 | KRW 18.880,00 | KRW 17.270,00 | 275,93K |
| 2026-08-07 | KRW 17.400,00 | -1,86 % | KRW 18.090,00 | KRW 18.090,00 | KRW 16.290,00 | 332,19K |
| 2026-08-06 | KRW 17.730,00 | -3,59 % | KRW 18.050,00 | KRW 18.450,00 | KRW 17.120,00 | 279,35K |
| 2026-08-05 | KRW 18.390,00 | +1,21 % | KRW 18.210,00 | KRW 18.410,00 | KRW 16.390,00 | 522,33K |
| 2026-08-04 | KRW 18.170,00 | +1,45 % | KRW 19.520,00 | KRW 20.000,00 | KRW 17.360,00 | 252,03K |
| 2026-08-03 | KRW 17.910,00 | +3,53 % | KRW 17.100,00 | KRW 18.620,00 | KRW 16.520,00 | 260,95K |
| 2026-07-31 | KRW 17.300,00 | +20,06 % | KRW 15.630,00 | KRW 17.500,00 | KRW 15.480,00 | 325,91K |
| 2026-07-30 | KRW 14.410,00 | -6,43 % | KRW 14.860,00 | KRW 15.750,00 | KRW 13.760,00 | 423,11K |
| 2026-07-29 | KRW 15.400,00 | -15,75 % | KRW 18.810,00 | KRW 18.900,00 | KRW 14.180,00 | 583,31K |
| 2026-07-28 | KRW 18.280,00 | -12,95 % | KRW 20.300,00 | KRW 20.300,00 | KRW 17.700,00 | 358,34K |
| 2026-07-27 | KRW 21.000,00 | -1,41 % | KRW 21.700,00 | KRW 21.700,00 | KRW 20.300,00 | 143,73K |
| 2026-07-24 | KRW 21.300,00 | -7,59 % | KRW 22.700,00 | KRW 22.700,00 | KRW 21.050,00 | 260,11K |
| 2026-07-23 | KRW 23.050,00 | -2,54 % | KRW 23.700,00 | KRW 24.450,00 | KRW 22.750,00 | 262,60K |
| 2026-07-22 | KRW 23.650,00 | +7,99 % | KRW 22.850,00 | KRW 24.850,00 | KRW 22.100,00 | 601,33K |
| 2026-07-21 | KRW 21.900,00 | +4,04 % | KRW 21.050,00 | KRW 22.050,00 | KRW 20.450,00 | 175,07K |
| 2026-07-20 | KRW 21.050,00 | -6,03 % | KRW 21.700,00 | KRW 22.550,00 | KRW 20.600,00 | 200,63K |
| 2026-07-16 | KRW 22.400,00 | -1,10 % | KRW 22.550,00 | KRW 23.000,00 | KRW 21.450,00 | 197,77K |
| 2026-07-15 | KRW 22.650,00 | +8,89 % | KRW 21.300,00 | KRW 22.850,00 | KRW 21.250,00 | 227,94K |
| 2026-07-14 | KRW 20.800,00 | +2,21 % | KRW 20.350,00 | KRW 21.300,00 | KRW 19.510,00 | 203,34K |
| 2026-07-13 | KRW 20.350,00 | -8,33 % | KRW 22.200,00 | KRW 22.650,00 | KRW 20.250,00 | 230,21K |
| 2026-07-10 | KRW 22.200,00 | +16,60 % | KRW 19.200,00 | KRW 22.400,00 | KRW 19.200,00 | 427,45K |
| 2026-07-09 | KRW 19.040,00 | +1,71 % | KRW 18.750,00 | KRW 20.500,00 | KRW 18.750,00 | 188,32K |
| 2026-07-08 | KRW 18.720,00 | -8,01 % | KRW 20.100,00 | KRW 20.450,00 | KRW 18.520,00 | 192,74K |
| 2026-07-07 | KRW 20.350,00 | -3,33 % | KRW 20.750,00 | KRW 21.400,00 | KRW 19.390,00 | 399,27K |
| 2026-07-06 | KRW 21.050,00 | -7,06 % | KRW 22.700,00 | KRW 23.300,00 | KRW 20.500,00 | 327,37K |
| 2026-07-03 | KRW 22.650,00 | +8,63 % | KRW 21.000,00 | KRW 22.850,00 | KRW 20.400,00 | 402,11K |
| 2026-07-02 | KRW 20.850,00 | -5,01 % | KRW 21.900,00 | KRW 22.250,00 | KRW 20.850,00 | 177,15K |
| 2026-07-01 | KRW 21.950,00 | -1,13 % | KRW 22.700,00 | KRW 23.600,00 | KRW 21.500,00 | 435,87K |
| 2026-06-30 | KRW 22.200,00 | +9,63 % | KRW 19.990,00 | KRW 22.750,00 | KRW 19.970,00 | 386,96K |
| 2026-06-29 | KRW 20.250,00 | +7,66 % | KRW 18.640,00 | KRW 20.800,00 | KRW 18.600,00 | 431,25K |
| 2026-06-26 | KRW 18.810,00 | -0,69 % | KRW 18.940,00 | KRW 19.540,00 | KRW 18.510,00 | 400,40K |
| 2026-06-25 | KRW 18.940,00 | -1,92 % | KRW 19.310,00 | KRW 20.300,00 | KRW 18.500,00 | 310,18K |
| 2026-06-24 | KRW 19.310,00 | -2,47 % | KRW 19.850,00 | KRW 20.300,00 | KRW 18.580,00 | 374,13K |
| 2026-06-23 | KRW 19.800,00 | -12,97 % | KRW 22.600,00 | KRW 23.450,00 | KRW 19.730,00 | 389,83K |
| 2026-06-22 | KRW 22.750,00 | +8,85 % | KRW 20.900,00 | KRW 23.150,00 | KRW 20.400,00 | 437,90K |
| 2026-06-19 | KRW 20.900,00 | -1,65 % | KRW 21.450,00 | KRW 21.950,00 | KRW 19.770,00 | 554,32K |
| 2026-06-18 | KRW 21.250,00 | -8,41 % | KRW 22.850,00 | KRW 24.000,00 | KRW 21.050,00 | 586,67K |
| 2026-06-17 | KRW 23.200,00 | +2,65 % | KRW 22.100,00 | KRW 24.800,00 | KRW 21.800,00 | 432,96K |
| 2026-06-16 | KRW 22.600,00 | +5,12 % | KRW 23.000,00 | KRW 24.200,00 | KRW 21.700,00 | 455,10K |
| 2026-06-15 | KRW 21.500,00 | +1,42 % | KRW 21.600,00 | KRW 22.450,00 | KRW 20.950,00 | 206,20K |
| 2026-06-12 | KRW 21.200,00 | -1,17 % | KRW 22.000,00 | KRW 22.400,00 | KRW 20.900,00 | 515,87K |
| 2026-06-11 | KRW 21.450,00 | +0,94 % | KRW 20.400,00 | KRW 21.500,00 | KRW 20.200,00 | 271,19K |
| 2026-06-10 | KRW 21.250,00 | +2,66 % | KRW 20.100,00 | KRW 21.950,00 | KRW 20.100,00 | 55 |
| 2026-06-09 | KRW 20.700,00 | -0,96 % | KRW 21.350,00 | KRW 22.400,00 | KRW 19.810,00 | 490,57K |
| 2026-06-08 | KRW 20.900,00 | -8,53 % | KRW 20.000,00 | KRW 21.750,00 | KRW 20.000,00 | 464,68K |
| 2026-06-05 | KRW 22.850,00 | -6,92 % | KRW 23.900,00 | KRW 26.200,00 | KRW 22.550,00 | 216,20K |
| 2026-06-04 | KRW 24.550,00 | +4,03 % | KRW 24.050,00 | KRW 25.750,00 | KRW 23.650,00 | 279,36K |
| 2026-06-02 | KRW 23.600,00 | -2,48 % | KRW 24.000,00 | KRW 24.500,00 | KRW 22.450,00 | 528,51K |
| 2026-06-01 | KRW 24.200,00 | -2,62 % | KRW 24.850,00 | KRW 27.600,00 | KRW 23.750,00 | 575,79K |
| 2026-05-29 | KRW 24.850,00 | -1,39 % | KRW 25.250,00 | KRW 27.450,00 | KRW 23.450,00 | 482,78K |
| 2026-05-28 | KRW 25.200,00 | -3,08 % | KRW 25.550,00 | KRW 25.900,00 | KRW 22.800,00 | 241,22K |
| 2026-05-27 | KRW 26.000,00 | -7,14 % | KRW 27.450,00 | KRW 27.750,00 | KRW 24.550,00 | 346,85K |
| 2026-05-26 | KRW 28.000,00 | -0,53 % | KRW 28.350,00 | KRW 28.950,00 | KRW 27.250,00 | 215,18K |
| 2026-05-22 | KRW 28.150,00 | +11,93 % | KRW 25.750,00 | KRW 28.300,00 | KRW 25.300,00 | 225,46K |