DAEBO MAGNETIC CO.,LTD. 290670
KRX · Südkorea · Produzierendes Gewerbe
KRW 5.650,00+350,00 (+6,60 %)
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 5.610,00 | +5,85 % | KRW 5.260,00 | KRW 5.720,00 | KRW 5.260,00 | 18,20K |
| 2026-10-01 | KRW 5.300,00 | +0,95 % | KRW 5.180,00 | KRW 5.420,00 | KRW 5.180,00 | 3,12K |
| 2026-09-30 | KRW 5.250,00 | +0,19 % | KRW 5.230,00 | KRW 5.400,00 | KRW 5.170,00 | 4,52K |
| 2026-09-29 | KRW 5.240,00 | -2,42 % | KRW 5.400,00 | KRW 5.400,00 | KRW 5.160,00 | 4,17K |
| 2026-09-28 | KRW 5.370,00 | +1,32 % | KRW 5.300,00 | KRW 5.640,00 | KRW 5.190,00 | 14,12K |
| 2026-09-23 | KRW 5.300,00 | -1,49 % | KRW 5.500,00 | KRW 5.650,00 | KRW 5.270,00 | 6,40K |
| 2026-09-22 | KRW 5.380,00 | -3,24 % | KRW 5.690,00 | KRW 5.800,00 | KRW 5.330,00 | 14,46K |
| 2026-09-21 | KRW 5.560,00 | -2,46 % | KRW 5.700,00 | KRW 5.840,00 | KRW 5.550,00 | 6,25K |
| 2026-09-18 | KRW 5.700,00 | -0,70 % | KRW 5.900,00 | KRW 5.900,00 | KRW 5.700,00 | 2,69K |
| 2026-09-17 | KRW 5.740,00 | -0,17 % | KRW 5.750,00 | KRW 5.840,00 | KRW 5.670,00 | 4,85K |
| 2026-09-16 | KRW 5.750,00 | -5,12 % | KRW 6.100,00 | KRW 6.100,00 | KRW 5.750,00 | 15,61K |
| 2026-09-15 | KRW 6.060,00 | +3,95 % | KRW 5.780,00 | KRW 6.060,00 | KRW 5.730,00 | 10,58K |
| 2026-09-14 | KRW 5.830,00 | -1,19 % | KRW 6.030,00 | KRW 6.370,00 | KRW 5.810,00 | 25,67K |
| 2026-09-11 | KRW 5.900,00 | +0,68 % | KRW 5.800,00 | KRW 5.990,00 | KRW 5.740,00 | 5,75K |
| 2026-09-10 | KRW 5.860,00 | -0,68 % | KRW 5.900,00 | KRW 6.000,00 | KRW 5.700,00 | 7,86K |
| 2026-09-09 | KRW 5.900,00 | +4,06 % | KRW 5.800,00 | KRW 6.130,00 | KRW 5.660,00 | 10,74K |
| 2026-09-08 | KRW 5.670,00 | -0,35 % | KRW 5.630,00 | KRW 6.000,00 | KRW 5.620,00 | 10,49K |
| 2026-09-07 | KRW 5.690,00 | -2,23 % | KRW 5.820,00 | KRW 5.910,00 | KRW 5.640,00 | 9,80K |
| 2026-09-04 | KRW 5.820,00 | -0,34 % | KRW 5.900,00 | KRW 5.920,00 | KRW 5.720,00 | 15,01K |
| 2026-09-03 | KRW 5.840,00 | +0,69 % | KRW 5.820,00 | KRW 6.550,00 | KRW 5.780,00 | 46,06K |
| 2026-09-02 | KRW 5.800,00 | -1,36 % | KRW 5.880,00 | KRW 6.100,00 | KRW 5.480,00 | 24,93K |
| 2026-09-01 | KRW 5.880,00 | +15,07 % | KRW 5.300,00 | KRW 6.330,00 | KRW 5.110,00 | 122,30K |
| 2026-08-31 | KRW 5.110,00 | -1,54 % | KRW 5.170,00 | KRW 5.180,00 | KRW 5.010,00 | 4,78K |
| 2026-08-28 | KRW 5.190,00 | +2,17 % | KRW 5.110,00 | KRW 5.190,00 | KRW 5.030,00 | 6,92K |
| 2026-08-27 | KRW 5.080,00 | +2,63 % | KRW 4.950,00 | KRW 5.150,00 | KRW 4.950,00 | 4,89K |
| 2026-08-26 | KRW 4.950,00 | -2,94 % | KRW 4.965,00 | KRW 5.240,00 | KRW 4.870,00 | 7,47K |
| 2026-08-25 | KRW 5.100,00 | +2,00 % | KRW 4.830,00 | KRW 5.100,00 | KRW 4.505,00 | 5,72K |
| 2026-08-24 | KRW 5.000,00 | +3,95 % | KRW 4.800,00 | KRW 5.700,00 | KRW 4.790,00 | 15,89K |
| 2026-08-21 | KRW 4.810,00 | -3,80 % | KRW 5.050,00 | KRW 5.050,00 | KRW 4.800,00 | 6,52K |
| 2026-08-20 | KRW 5.000,00 | -2,91 % | KRW 5.200,00 | KRW 5.340,00 | KRW 5.000,00 | 5,85K |
| 2026-08-19 | KRW 5.150,00 | -0,19 % | KRW 5.050,00 | KRW 5.230,00 | KRW 5.030,00 | 2,95K |
| 2026-08-18 | KRW 5.160,00 | -7,03 % | KRW 5.600,00 | KRW 5.600,00 | KRW 5.140,00 | 7,19K |
| 2026-08-14 | KRW 5.550,00 | -2,63 % | KRW 5.750,00 | KRW 5.880,00 | KRW 5.470,00 | 11,51K |
| 2026-08-13 | KRW 5.700,00 | 0,00 % | KRW 5.670,00 | KRW 5.900,00 | KRW 5.630,00 | 12,41K |
| 2026-08-12 | KRW 5.700,00 | -1,04 % | KRW 5.750,00 | KRW 5.800,00 | KRW 5.540,00 | 18,64K |
| 2026-08-11 | KRW 5.760,00 | +7,26 % | KRW 5.370,00 | KRW 5.890,00 | KRW 5.310,00 | 20,72K |
| 2026-08-10 | KRW 5.370,00 | +3,67 % | KRW 5.300,00 | KRW 5.410,00 | KRW 5.070,00 | 10,84K |
| 2026-08-07 | KRW 5.180,00 | +1,37 % | KRW 5.230,00 | KRW 5.590,00 | KRW 5.100,00 | 32,82K |
| 2026-08-06 | KRW 5.110,00 | -0,78 % | KRW 5.150,00 | KRW 5.250,00 | KRW 4.990,00 | 5,46K |
| 2026-08-05 | KRW 5.150,00 | +5,42 % | KRW 4.815,00 | KRW 5.240,00 | KRW 4.815,00 | 12,64K |
| 2026-08-04 | KRW 4.885,00 | +6,89 % | KRW 4.540,00 | KRW 4.910,00 | KRW 4.540,00 | 19,03K |
| 2026-08-03 | KRW 4.570,00 | +1,44 % | KRW 4.400,00 | KRW 4.690,00 | KRW 4.400,00 | 17,99K |
| 2026-07-31 | KRW 4.505,00 | +8,16 % | KRW 4.300,00 | KRW 4.745,00 | KRW 4.165,00 | 8,25K |
| 2026-07-30 | KRW 4.165,00 | +1,59 % | KRW 3.600,00 | KRW 4.375,00 | KRW 3.600,00 | 12,91K |
| 2026-07-29 | KRW 4.100,00 | -5,09 % | KRW 4.320,00 | KRW 4.445,00 | KRW 4.000,00 | 22,06K |
| 2026-07-28 | KRW 4.320,00 | -9,72 % | KRW 4.750,00 | KRW 4.785,00 | KRW 4.320,00 | 14,17K |
| 2026-07-27 | KRW 4.785,00 | -0,62 % | KRW 4.900,00 | KRW 5.000,00 | KRW 4.700,00 | 11,02K |
| 2026-07-24 | KRW 4.815,00 | -5,03 % | KRW 5.010,00 | KRW 5.060,00 | KRW 4.810,00 | 7,85K |
| 2026-07-23 | KRW 5.070,00 | +4,32 % | KRW 4.860,00 | KRW 5.080,00 | KRW 4.780,00 | 9,55K |
| 2026-07-22 | KRW 4.860,00 | -2,99 % | KRW 4.970,00 | KRW 5.200,00 | KRW 4.825,00 | 13,51K |
| 2026-07-21 | KRW 5.010,00 | +6,26 % | KRW 4.620,00 | KRW 5.050,00 | KRW 4.480,00 | 18,46K |
| 2026-07-20 | KRW 4.715,00 | -6,63 % | KRW 5.010,00 | KRW 5.020,00 | KRW 4.600,00 | 11,09K |
| 2026-07-16 | KRW 5.050,00 | -6,48 % | KRW 5.400,00 | KRW 5.430,00 | KRW 5.050,00 | 6,13K |
| 2026-07-15 | KRW 5.400,00 | +6,51 % | KRW 5.070,00 | KRW 5.500,00 | KRW 5.070,00 | 14,28K |
| 2026-07-14 | KRW 5.070,00 | -6,80 % | KRW 5.090,00 | KRW 5.280,00 | KRW 5.060,00 | 24,12K |
| 2026-07-13 | KRW 5.440,00 | -3,37 % | KRW 5.700,00 | KRW 5.700,00 | KRW 5.190,00 | 25,20K |
| 2026-07-10 | KRW 5.630,00 | +14,55 % | KRW 5.250,00 | KRW 5.690,00 | KRW 5.080,00 | 22,22K |
| 2026-07-09 | KRW 4.915,00 | +2,40 % | KRW 4.800,00 | KRW 5.200,00 | KRW 4.800,00 | 27,93K |
| 2026-07-08 | KRW 4.800,00 | -5,14 % | KRW 5.040,00 | KRW 5.300,00 | KRW 4.760,00 | 23,42K |
| 2026-07-07 | KRW 5.060,00 | -5,24 % | KRW 5.340,00 | KRW 5.500,00 | KRW 5.000,00 | 18,33K |
| 2026-07-06 | KRW 5.340,00 | +0,38 % | KRW 5.490,00 | KRW 5.490,00 | KRW 5.090,00 | 16,28K |
| 2026-07-03 | KRW 5.320,00 | -1,85 % | KRW 5.200,00 | KRW 5.700,00 | KRW 5.010,00 | 23,43K |
| 2026-07-02 | KRW 5.420,00 | -4,91 % | KRW 5.700,00 | KRW 5.700,00 | KRW 5.200,00 | 40,97K |
| 2026-07-01 | KRW 5.700,00 | -5,94 % | KRW 6.300,00 | KRW 6.920,00 | KRW 5.700,00 | 153,16K |
| 2026-06-30 | KRW 6.060,00 | +8,41 % | KRW 5.820,00 | KRW 7.260,00 | KRW 5.650,00 | 695,72K |
| 2026-06-29 | KRW 5.590,00 | +29,85 % | KRW 4.270,00 | KRW 5.590,00 | KRW 4.055,00 | 57,74K |
| 2026-06-26 | KRW 4.305,00 | -13,90 % | KRW 5.020,00 | KRW 5.040,00 | KRW 4.305,00 | 40,60K |
| 2026-06-25 | KRW 5.000,00 | -8,93 % | KRW 5.490,00 | KRW 5.560,00 | KRW 5.000,00 | 25,62K |
| 2026-06-24 | KRW 5.490,00 | +9,58 % | KRW 4.700,00 | KRW 5.510,00 | KRW 4.700,00 | 30,70K |
| 2026-06-23 | KRW 5.010,00 | -12,87 % | KRW 5.410,00 | KRW 5.760,00 | KRW 5.010,00 | 31,36K |
| 2026-06-22 | KRW 5.750,00 | -8,29 % | KRW 6.220,00 | KRW 6.500,00 | KRW 5.670,00 | 22,25K |
| 2026-06-19 | KRW 6.270,00 | -5,29 % | KRW 6.600,00 | KRW 6.920,00 | KRW 6.060,00 | 19,70K |
| 2026-06-18 | KRW 6.620,00 | -6,36 % | KRW 7.070,00 | KRW 7.190,00 | KRW 6.550,00 | 14,77K |
| 2026-06-17 | KRW 7.070,00 | +3,06 % | KRW 6.860,00 | KRW 7.130,00 | KRW 6.760,00 | 23,15K |
| 2026-06-16 | KRW 6.860,00 | +1,33 % | KRW 6.720,00 | KRW 7.150,00 | KRW 6.450,00 | 17,61K |
| 2026-06-15 | KRW 6.770,00 | +2,73 % | KRW 6.670,00 | KRW 6.810,00 | KRW 6.470,00 | 24,00K |
| 2026-06-12 | KRW 6.590,00 | +5,27 % | KRW 6.300,00 | KRW 6.640,00 | KRW 6.300,00 | 10,20K |
| 2026-06-11 | KRW 6.260,00 | 0,00 % | KRW 6.100,00 | KRW 6.400,00 | KRW 5.960,00 | 11,21K |
| 2026-06-10 | KRW 6.260,00 | +1,29 % | KRW 6.180,00 | KRW 6.330,00 | KRW 6.010,00 | 36 |
| 2026-06-09 | KRW 6.180,00 | +2,66 % | KRW 6.000,00 | KRW 6.300,00 | KRW 6.000,00 | 22,74K |
| 2026-06-08 | KRW 6.020,00 | -12,88 % | KRW 6.000,00 | KRW 6.700,00 | KRW 6.000,00 | 33,73K |
| 2026-06-05 | KRW 6.910,00 | -6,24 % | KRW 6.930,00 | KRW 7.230,00 | KRW 6.670,00 | 26,68K |
| 2026-06-04 | KRW 7.370,00 | +3,95 % | KRW 7.020,00 | KRW 7.380,00 | KRW 7.020,00 | 18,39K |
| 2026-06-02 | KRW 7.090,00 | -4,96 % | KRW 7.400,00 | KRW 7.400,00 | KRW 7.040,00 | 30,57K |
| 2026-06-01 | KRW 7.460,00 | -5,81 % | KRW 7.850,00 | KRW 7.920,00 | KRW 7.300,00 | 47,97K |
| 2026-05-29 | KRW 7.920,00 | -4,00 % | KRW 8.240,00 | KRW 8.340,00 | KRW 7.890,00 | 17,97K |
| 2026-05-28 | KRW 8.250,00 | 0,00 % | KRW 8.550,00 | KRW 8.550,00 | KRW 7.830,00 | 37,69K |
| 2026-05-27 | KRW 8.250,00 | -6,78 % | KRW 8.850,00 | KRW 9.090,00 | KRW 7.970,00 | 32,02K |
| 2026-05-26 | KRW 8.850,00 | -4,53 % | KRW 9.400,00 | KRW 9.400,00 | KRW 8.840,00 | 28,27K |
| 2026-05-22 | KRW 9.270,00 | +5,46 % | KRW 8.790,00 | KRW 9.390,00 | KRW 8.790,00 | 24,46K |