Dynamic solution Co.Ltd. 290660
KRX · Südkorea · Gesundheitstechnologie
KRW 1.305,00+15,00 (+1,16 %)
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 1.305,00 | +1,16 % | KRW 1.301,00 | KRW 1.313,00 | KRW 1.280,00 | 237,03K |
| 2026-10-01 | KRW 1.290,00 | -1,30 % | KRW 1.324,00 | KRW 1.344,00 | KRW 1.274,00 | 423,81K |
| 2026-09-30 | KRW 1.307,00 | +0,93 % | KRW 1.380,00 | KRW 1.381,00 | KRW 1.301,00 | 319,27K |
| 2026-09-29 | KRW 1.295,00 | -7,50 % | KRW 1.416,00 | KRW 1.416,00 | KRW 1.287,00 | 672,90K |
| 2026-09-28 | KRW 1.400,00 | -1,34 % | KRW 1.416,00 | KRW 1.436,00 | KRW 1.391,00 | 311,02K |
| 2026-09-23 | KRW 1.419,00 | -5,34 % | KRW 1.500,00 | KRW 1.500,00 | KRW 1.400,00 | 865,10K |
| 2026-09-22 | KRW 1.499,00 | -5,78 % | KRW 1.612,00 | KRW 1.612,00 | KRW 1.490,00 | 555,23K |
| 2026-09-21 | KRW 1.591,00 | +2,78 % | KRW 1.548,00 | KRW 1.702,00 | KRW 1.509,00 | 949,89K |
| 2026-09-18 | KRW 1.548,00 | +1,31 % | KRW 1.540,00 | KRW 1.565,00 | KRW 1.505,00 | 554,06K |
| 2026-09-17 | KRW 1.528,00 | +2,69 % | KRW 1.488,00 | KRW 1.558,00 | KRW 1.480,00 | 626,63K |
| 2026-09-16 | KRW 1.488,00 | -1,91 % | KRW 1.548,00 | KRW 1.548,00 | KRW 1.480,00 | 346,01K |
| 2026-09-15 | KRW 1.517,00 | +0,46 % | KRW 1.510,00 | KRW 1.600,00 | KRW 1.482,00 | 560,73K |
| 2026-09-14 | KRW 1.510,00 | +0,87 % | KRW 1.590,00 | KRW 1.590,00 | KRW 1.490,00 | 639,36K |
| 2026-09-11 | KRW 1.497,00 | -7,25 % | KRW 1.620,00 | KRW 1.636,00 | KRW 1.497,00 | 833,94K |
| 2026-09-10 | KRW 1.614,00 | -1,04 % | KRW 1.631,00 | KRW 1.650,00 | KRW 1.601,00 | 376,49K |
| 2026-09-09 | KRW 1.631,00 | +1,81 % | KRW 1.602,00 | KRW 1.660,00 | KRW 1.550,00 | 574,16K |
| 2026-09-08 | KRW 1.602,00 | -6,04 % | KRW 1.705,00 | KRW 1.728,00 | KRW 1.598,00 | 900,15K |
| 2026-09-07 | KRW 1.705,00 | -4,05 % | KRW 1.798,00 | KRW 1.807,00 | KRW 1.705,00 | 811,82K |
| 2026-09-04 | KRW 1.777,00 | +4,96 % | KRW 1.715,00 | KRW 1.840,00 | KRW 1.695,00 | 842,75K |
| 2026-09-03 | KRW 1.693,00 | +0,12 % | KRW 1.720,00 | KRW 1.744,00 | KRW 1.688,00 | 549,94K |
| 2026-09-02 | KRW 1.691,00 | -4,52 % | KRW 1.704,00 | KRW 1.805,00 | KRW 1.680,00 | 666,35K |
| 2026-09-01 | KRW 1.771,00 | -1,45 % | KRW 1.801,00 | KRW 1.816,00 | KRW 1.713,00 | 652,78K |
| 2026-08-31 | KRW 1.797,00 | -9,20 % | KRW 1.934,00 | KRW 1.934,00 | KRW 1.741,00 | 1,40M |
| 2026-08-28 | KRW 1.979,00 | -7,74 % | KRW 2.145,00 | KRW 2.145,00 | KRW 1.945,00 | 986,34K |
| 2026-08-27 | KRW 2.145,00 | -1,83 % | KRW 2.200,00 | KRW 2.320,00 | KRW 2.070,00 | 1,18M |
| 2026-08-26 | KRW 2.185,00 | +6,59 % | KRW 2.065,00 | KRW 2.225,00 | KRW 2.015,00 | 885,82K |
| 2026-08-25 | KRW 2.050,00 | -1,44 % | KRW 2.085,00 | KRW 2.195,00 | KRW 1.977,00 | 890,91K |
| 2026-08-24 | KRW 2.080,00 | +5,26 % | KRW 2.300,00 | KRW 2.445,00 | KRW 1.997,00 | 3,13M |
| 2026-08-21 | KRW 1.976,00 | -2,90 % | KRW 2.020,00 | KRW 2.200,00 | KRW 1.976,00 | 1,01M |
| 2026-08-20 | KRW 2.035,00 | -1,69 % | KRW 2.080,00 | KRW 2.140,00 | KRW 1.975,00 | 806,12K |
| 2026-08-19 | KRW 2.070,00 | +6,87 % | KRW 1.888,00 | KRW 2.175,00 | KRW 1.845,00 | 1,87M |
| 2026-08-18 | KRW 1.937,00 | +8,82 % | KRW 1.828,00 | KRW 1.966,00 | KRW 1.740,00 | 1,38M |
| 2026-08-14 | KRW 1.780,00 | -4,56 % | KRW 1.865,00 | KRW 1.865,00 | KRW 1.734,00 | 512,30K |
| 2026-08-13 | KRW 1.865,00 | +3,44 % | KRW 1.808,00 | KRW 1.913,00 | KRW 1.742,00 | 800,45K |
| 2026-08-12 | KRW 1.803,00 | -4,70 % | KRW 1.928,00 | KRW 1.929,00 | KRW 1.789,00 | 933,98K |
| 2026-08-11 | KRW 1.892,00 | +24,07 % | KRW 1.539,00 | KRW 1.970,00 | KRW 1.511,00 | 4,50M |
| 2026-08-10 | KRW 1.525,00 | +7,39 % | KRW 1.442,00 | KRW 1.530,00 | KRW 1.442,00 | 526,87K |
| 2026-08-07 | KRW 1.420,00 | -6,27 % | KRW 1.515,00 | KRW 1.515,00 | KRW 1.414,00 | 519,91K |
| 2026-08-06 | KRW 1.515,00 | -4,90 % | KRW 1.599,00 | KRW 1.633,00 | KRW 1.505,00 | 522,43K |
| 2026-08-05 | KRW 1.593,00 | -1,67 % | KRW 1.610,00 | KRW 1.670,00 | KRW 1.586,00 | 596,09K |
| 2026-08-04 | KRW 1.620,00 | -1,88 % | KRW 1.697,00 | KRW 1.697,00 | KRW 1.577,00 | 462,64K |
| 2026-08-03 | KRW 1.651,00 | -3,39 % | KRW 1.748,00 | KRW 1.761,00 | KRW 1.650,00 | 833,20K |
| 2026-07-31 | KRW 1.709,00 | +7,96 % | KRW 1.650,00 | KRW 1.775,00 | KRW 1.606,00 | 761,17K |
| 2026-07-30 | KRW 1.583,00 | -1,06 % | KRW 1.600,00 | KRW 1.720,00 | KRW 1.581,00 | 643,09K |
| 2026-07-29 | KRW 1.600,00 | -10,86 % | KRW 1.845,00 | KRW 1.867,00 | KRW 1.481,00 | 1,26M |
| 2026-07-28 | KRW 1.795,00 | +7,74 % | KRW 1.700,00 | KRW 1.895,00 | KRW 1.628,00 | 1,60M |
| 2026-07-27 | KRW 1.666,00 | +5,44 % | KRW 1.600,00 | KRW 1.759,00 | KRW 1.600,00 | 633,50K |
| 2026-07-24 | KRW 1.580,00 | -3,01 % | KRW 1.620,00 | KRW 1.688,00 | KRW 1.550,00 | 331,54K |
| 2026-07-23 | KRW 1.629,00 | +4,16 % | KRW 1.564,00 | KRW 1.717,00 | KRW 1.485,00 | 871,95K |
| 2026-07-22 | KRW 1.564,00 | -11,39 % | KRW 1.873,00 | KRW 1.930,00 | KRW 1.561,00 | 2,03M |
| 2026-07-21 | KRW 1.765,00 | +29,97 % | KRW 1.385,00 | KRW 1.765,00 | KRW 1.282,00 | 1,67M |
| 2026-07-20 | KRW 1.358,00 | -0,15 % | KRW 1.257,00 | KRW 1.358,00 | KRW 1.236,00 | 332,93K |
| 2026-07-16 | KRW 1.360,00 | -1,09 % | KRW 1.409,00 | KRW 1.409,00 | KRW 1.322,00 | 241,93K |
| 2026-07-15 | KRW 1.375,00 | +8,01 % | KRW 1.311,00 | KRW 1.410,00 | KRW 1.311,00 | 315,81K |
| 2026-07-14 | KRW 1.273,00 | -4,29 % | KRW 1.255,00 | KRW 1.357,00 | KRW 1.200,00 | 456,34K |
| 2026-07-13 | KRW 1.330,00 | -0,15 % | KRW 1.380,00 | KRW 1.465,00 | KRW 1.317,00 | 514,82K |
| 2026-07-10 | KRW 1.332,00 | +1,76 % | KRW 1.315,00 | KRW 1.347,00 | KRW 1.250,00 | 722,53K |
| 2026-07-09 | KRW 1.309,00 | -7,16 % | KRW 1.410,00 | KRW 1.430,00 | KRW 1.290,00 | 727,56K |
| 2026-07-08 | KRW 1.410,00 | -10,65 % | KRW 1.461,00 | KRW 1.530,00 | KRW 1.410,00 | 720,53K |
| 2026-07-07 | KRW 1.578,00 | -3,96 % | KRW 1.642,00 | KRW 1.642,00 | KRW 1.476,00 | 308,48K |
| 2026-07-06 | KRW 1.643,00 | -2,72 % | KRW 1.678,00 | KRW 1.700,00 | KRW 1.551,00 | 448,43K |
| 2026-07-03 | KRW 1.689,00 | +2,55 % | KRW 1.669,00 | KRW 1.695,00 | KRW 1.602,00 | 383,23K |
| 2026-07-02 | KRW 1.647,00 | -8,80 % | KRW 1.799,00 | KRW 1.799,00 | KRW 1.590,00 | 487,10K |
| 2026-07-01 | KRW 1.806,00 | -8,93 % | KRW 1.985,00 | KRW 1.986,00 | KRW 1.787,00 | 730,78K |
| 2026-06-30 | KRW 1.983,00 | +3,23 % | KRW 1.921,00 | KRW 2.100,00 | KRW 1.893,00 | 766,29K |
| 2026-06-29 | KRW 1.921,00 | +0,26 % | KRW 1.916,00 | KRW 1.970,00 | KRW 1.850,00 | 491,71K |
| 2026-06-26 | KRW 1.916,00 | -1,74 % | KRW 1.893,00 | KRW 1.979,00 | KRW 1.724,00 | 872,38K |
| 2026-06-25 | KRW 1.950,00 | +3,83 % | KRW 1.700,00 | KRW 1.950,00 | KRW 1.690,00 | 1,05M |
| 2026-06-24 | KRW 1.878,00 | 0,00 % | KRW 1.878,00 | KRW 1.878,00 | KRW 1.878,00 | 0 |
| 2026-06-23 | KRW 1.878,00 | 0,00 % | KRW 1.878,00 | KRW 1.878,00 | KRW 1.878,00 | 0 |
| 2026-06-22 | KRW 1.878,00 | 0,00 % | KRW 1.878,00 | KRW 1.878,00 | KRW 1.878,00 | 0 |
| 2026-06-19 | KRW 1.878,00 | 0,00 % | KRW 1.878,00 | KRW 1.878,00 | KRW 1.878,00 | 0 |
| 2026-06-18 | KRW 1.878,00 | 0,00 % | KRW 1.878,00 | KRW 1.878,00 | KRW 1.878,00 | 0 |
| 2026-06-17 | KRW 1.878,00 | 0,00 % | KRW 1.878,00 | KRW 1.878,00 | KRW 1.878,00 | 0 |
| 2026-06-16 | KRW 1.878,00 | 0,00 % | KRW 1.878,00 | KRW 1.878,00 | KRW 1.878,00 | 0 |
| 2026-06-15 | KRW 1.878,00 | 0,00 % | KRW 1.878,00 | KRW 1.878,00 | KRW 1.878,00 | 0 |
| 2026-06-12 | KRW 1.878,00 | 0,00 % | KRW 1.878,00 | KRW 1.878,00 | KRW 1.878,00 | 0 |
| 2026-06-11 | KRW 1.878,00 | 0,00 % | KRW 1.878,00 | KRW 1.878,00 | KRW 1.878,00 | 0 |
| 2026-06-10 | KRW 1.878,00 | 0,00 % | KRW 1.878,00 | KRW 1.878,00 | KRW 1.878,00 | 0 |
| 2026-06-09 | KRW 1.878,00 | 0,00 % | KRW 1.878,00 | KRW 1.878,00 | KRW 1.878,00 | 0 |
| 2026-06-08 | KRW 1.878,00 | 0,00 % | KRW 1.878,00 | KRW 1.878,00 | KRW 1.878,00 | 0 |
| 2026-06-05 | KRW 1.878,00 | 0,00 % | KRW 1.878,00 | KRW 1.878,00 | KRW 1.878,00 | 0 |
| 2026-06-04 | KRW 1.878,00 | +9,19 % | KRW 1.798,00 | KRW 1.942,00 | KRW 1.734,00 | 1,24M |
| 2026-06-02 | KRW 1.720,00 | +5,13 % | KRW 1.640,00 | KRW 1.878,00 | KRW 1.540,00 | 1,94M |
| 2026-06-01 | KRW 1.636,00 | -3,99 % | KRW 1.690,00 | KRW 1.702,00 | KRW 1.600,00 | 1,06M |
| 2026-05-29 | KRW 1.704,00 | -7,09 % | KRW 1.840,00 | KRW 1.872,00 | KRW 1.654,00 | 914,27K |
| 2026-05-28 | KRW 1.834,00 | -7,09 % | KRW 2.030,00 | KRW 2.038,00 | KRW 1.794,00 | 1,10M |
| 2026-05-27 | KRW 1.974,00 | -6,62 % | KRW 2.170,00 | KRW 2.170,00 | KRW 1.954,00 | 1,18M |
| 2026-05-26 | KRW 2.114,00 | -1,86 % | KRW 2.100,00 | KRW 2.236,00 | KRW 2.064,00 | 1,06M |
| 2026-05-22 | KRW 2.154,00 | -3,23 % | KRW 2.242,00 | KRW 2.274,00 | KRW 2.050,00 | 821,45K |