DAEMO Engineering Co., Ltd 317850
KRX · Südkorea · Produzierendes Gewerbe
KRW 6.240,00-50,00 (-0,79 %)
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 6.240,00 | -0,79 % | KRW 6.250,00 | KRW 6.320,00 | KRW 6.200,00 | 54,20K |
| 2026-10-01 | KRW 6.290,00 | +1,13 % | KRW 6.180,00 | KRW 6.320,00 | KRW 6.180,00 | 47,11K |
| 2026-09-30 | KRW 6.220,00 | +0,48 % | KRW 6.160,00 | KRW 6.270,00 | KRW 6.160,00 | 32,22K |
| 2026-09-29 | KRW 6.190,00 | -0,48 % | KRW 6.190,00 | KRW 6.250,00 | KRW 6.100,00 | 38,35K |
| 2026-09-28 | KRW 6.220,00 | -0,16 % | KRW 6.160,00 | KRW 6.250,00 | KRW 6.090,00 | 53,00K |
| 2026-09-23 | KRW 6.230,00 | -0,64 % | KRW 6.370,00 | KRW 6.370,00 | KRW 6.170,00 | 94,34K |
| 2026-09-22 | KRW 6.270,00 | +1,79 % | KRW 6.200,00 | KRW 6.420,00 | KRW 6.130,00 | 138,08K |
| 2026-09-21 | KRW 6.160,00 | -1,12 % | KRW 6.440,00 | KRW 6.440,00 | KRW 6.010,00 | 115,33K |
| 2026-09-18 | KRW 6.230,00 | -1,11 % | KRW 6.250,00 | KRW 6.380,00 | KRW 6.170,00 | 243,37K |
| 2026-09-17 | KRW 6.300,00 | +6,60 % | KRW 5.910,00 | KRW 7.360,00 | KRW 5.900,00 | 4,01M |
| 2026-09-16 | KRW 5.910,00 | -1,34 % | KRW 5.950,00 | KRW 5.980,00 | KRW 5.840,00 | 21,44K |
| 2026-09-15 | KRW 5.990,00 | +0,67 % | KRW 5.910,00 | KRW 6.070,00 | KRW 5.880,00 | 29,81K |
| 2026-09-14 | KRW 5.950,00 | -3,72 % | KRW 6.090,00 | KRW 6.120,00 | KRW 5.920,00 | 50,44K |
| 2026-09-11 | KRW 6.180,00 | -0,32 % | KRW 6.100,00 | KRW 6.240,00 | KRW 6.050,00 | 22,17K |
| 2026-09-10 | KRW 6.200,00 | 0,00 % | KRW 6.180,00 | KRW 6.210,00 | KRW 6.090,00 | 30,72K |
| 2026-09-09 | KRW 6.200,00 | +0,65 % | KRW 6.180,00 | KRW 6.250,00 | KRW 6.100,00 | 47,68K |
| 2026-09-08 | KRW 6.160,00 | +0,33 % | KRW 6.210,00 | KRW 6.370,00 | KRW 6.080,00 | 129,32K |
| 2026-09-07 | KRW 6.140,00 | +5,68 % | KRW 5.850,00 | KRW 6.840,00 | KRW 5.780,00 | 504,37K |
| 2026-09-04 | KRW 5.810,00 | +0,69 % | KRW 5.700,00 | KRW 5.920,00 | KRW 5.700,00 | 17,66K |
| 2026-09-03 | KRW 5.770,00 | +3,04 % | KRW 5.700,00 | KRW 6.150,00 | KRW 5.530,00 | 74,53K |
| 2026-09-02 | KRW 5.600,00 | -1,23 % | KRW 5.560,00 | KRW 5.700,00 | KRW 5.510,00 | 18,50K |
| 2026-09-01 | KRW 5.670,00 | -1,90 % | KRW 5.720,00 | KRW 5.770,00 | KRW 5.600,00 | 28,56K |
| 2026-08-31 | KRW 5.780,00 | -2,53 % | KRW 5.850,00 | KRW 5.970,00 | KRW 5.740,00 | 21,40K |
| 2026-08-28 | KRW 5.930,00 | +1,19 % | KRW 6.200,00 | KRW 6.200,00 | KRW 5.800,00 | 37,02K |
| 2026-08-27 | KRW 5.860,00 | +0,69 % | KRW 5.720,00 | KRW 5.900,00 | KRW 5.660,00 | 23,22K |
| 2026-08-26 | KRW 5.820,00 | +8,18 % | KRW 5.770,00 | KRW 6.090,00 | KRW 5.610,00 | 194,49K |
| 2026-08-25 | KRW 5.380,00 | +2,48 % | KRW 5.290,00 | KRW 5.380,00 | KRW 5.070,00 | 14,56K |
| 2026-08-24 | KRW 5.250,00 | +1,74 % | KRW 5.220,00 | KRW 5.290,00 | KRW 5.150,00 | 16,33K |
| 2026-08-21 | KRW 5.160,00 | -7,53 % | KRW 5.570,00 | KRW 5.570,00 | KRW 5.070,00 | 60,62K |
| 2026-08-20 | KRW 5.580,00 | -2,11 % | KRW 5.800,00 | KRW 5.800,00 | KRW 5.480,00 | 43,09K |
| 2026-08-19 | KRW 5.700,00 | -4,20 % | KRW 5.700,00 | KRW 5.890,00 | KRW 5.700,00 | 19,75K |
| 2026-08-18 | KRW 5.950,00 | -2,14 % | KRW 6.080,00 | KRW 6.080,00 | KRW 5.840,00 | 27,86K |
| 2026-08-14 | KRW 6.080,00 | +0,50 % | KRW 6.050,00 | KRW 6.150,00 | KRW 5.920,00 | 18,39K |
| 2026-08-13 | KRW 6.050,00 | +0,50 % | KRW 6.040,00 | KRW 6.140,00 | KRW 6.020,00 | 15,75K |
| 2026-08-12 | KRW 6.020,00 | -0,82 % | KRW 6.040,00 | KRW 6.160,00 | KRW 6.020,00 | 9,43K |
| 2026-08-11 | KRW 6.070,00 | +0,33 % | KRW 5.920,00 | KRW 6.160,00 | KRW 5.900,00 | 27,12K |
| 2026-08-10 | KRW 6.050,00 | +2,37 % | KRW 5.910,00 | KRW 6.100,00 | KRW 5.890,00 | 20,66K |
| 2026-08-07 | KRW 5.910,00 | -0,67 % | KRW 5.950,00 | KRW 5.950,00 | KRW 5.770,00 | 22,85K |
| 2026-08-06 | KRW 5.950,00 | +0,51 % | KRW 5.970,00 | KRW 5.980,00 | KRW 5.700,00 | 26,68K |
| 2026-08-05 | KRW 5.920,00 | +4,59 % | KRW 5.700,00 | KRW 5.950,00 | KRW 5.700,00 | 23,96K |
| 2026-08-04 | KRW 5.660,00 | +6,39 % | KRW 5.290,00 | KRW 5.700,00 | KRW 5.290,00 | 33,08K |
| 2026-08-03 | KRW 5.320,00 | +2,31 % | KRW 5.200,00 | KRW 5.540,00 | KRW 5.200,00 | 36,78K |
| 2026-07-31 | KRW 5.200,00 | +6,56 % | KRW 4.930,00 | KRW 5.280,00 | KRW 4.930,00 | 34,98K |
| 2026-07-30 | KRW 4.880,00 | -1,81 % | KRW 4.840,00 | KRW 5.220,00 | KRW 4.840,00 | 38,60K |
| 2026-07-29 | KRW 4.970,00 | -7,62 % | KRW 5.380,00 | KRW 5.590,00 | KRW 4.800,00 | 59,43K |
| 2026-07-28 | KRW 5.380,00 | -5,94 % | KRW 5.520,00 | KRW 5.620,00 | KRW 5.340,00 | 44,11K |
| 2026-07-27 | KRW 5.720,00 | +0,35 % | KRW 5.930,00 | KRW 5.930,00 | KRW 5.700,00 | 13,17K |
| 2026-07-24 | KRW 5.700,00 | -2,90 % | KRW 5.740,00 | KRW 5.860,00 | KRW 5.650,00 | 26,54K |
| 2026-07-23 | KRW 5.870,00 | +4,63 % | KRW 5.630,00 | KRW 5.880,00 | KRW 5.630,00 | 21,67K |
| 2026-07-22 | KRW 5.610,00 | +1,81 % | KRW 5.560,00 | KRW 5.810,00 | KRW 5.560,00 | 44,85K |
| 2026-07-21 | KRW 5.510,00 | +0,36 % | KRW 5.300,00 | KRW 5.640,00 | KRW 5.300,00 | 23,80K |
| 2026-07-20 | KRW 5.490,00 | -6,63 % | KRW 5.760,00 | KRW 5.880,00 | KRW 5.490,00 | 38,68K |
| 2026-07-16 | KRW 5.880,00 | -0,34 % | KRW 5.900,00 | KRW 5.950,00 | KRW 5.700,00 | 21,85K |
| 2026-07-15 | KRW 5.900,00 | +5,36 % | KRW 5.630,00 | KRW 5.930,00 | KRW 5.630,00 | 29,80K |
| 2026-07-14 | KRW 5.600,00 | -3,45 % | KRW 5.660,00 | KRW 5.800,00 | KRW 5.470,00 | 73,67K |
| 2026-07-13 | KRW 5.800,00 | -6,60 % | KRW 6.170,00 | KRW 6.240,00 | KRW 5.800,00 | 61,92K |
| 2026-07-10 | KRW 6.210,00 | +5,79 % | KRW 5.880,00 | KRW 6.290,00 | KRW 5.880,00 | 36,82K |
| 2026-07-09 | KRW 5.870,00 | -1,34 % | KRW 5.910,00 | KRW 6.120,00 | KRW 5.780,00 | 39,34K |
| 2026-07-08 | KRW 5.950,00 | -5,71 % | KRW 6.210,00 | KRW 6.330,00 | KRW 5.950,00 | 69,03K |
| 2026-07-07 | KRW 6.310,00 | -0,16 % | KRW 6.420,00 | KRW 6.980,00 | KRW 6.270,00 | 162,49K |
| 2026-07-06 | KRW 6.320,00 | 0,00 % | KRW 6.340,00 | KRW 6.490,00 | KRW 6.200,00 | 34,69K |
| 2026-07-03 | KRW 6.320,00 | +1,12 % | KRW 6.320,00 | KRW 6.320,00 | KRW 5.900,00 | 48,94K |
| 2026-07-02 | KRW 6.250,00 | -0,48 % | KRW 6.240,00 | KRW 6.440,00 | KRW 6.060,00 | 66,89K |
| 2026-07-01 | KRW 6.280,00 | +1,95 % | KRW 6.180,00 | KRW 6.500,00 | KRW 6.110,00 | 41,29K |
| 2026-06-30 | KRW 6.160,00 | -0,48 % | KRW 6.230,00 | KRW 6.430,00 | KRW 6.000,00 | 47,68K |
| 2026-06-29 | KRW 6.190,00 | +11,73 % | KRW 5.500,00 | KRW 6.230,00 | KRW 5.500,00 | 69,99K |
| 2026-06-26 | KRW 5.540,00 | -6,10 % | KRW 5.810,00 | KRW 5.930,00 | KRW 5.370,00 | 87,87K |
| 2026-06-25 | KRW 5.900,00 | -4,07 % | KRW 6.150,00 | KRW 6.260,00 | KRW 5.900,00 | 68,32K |
| 2026-06-24 | KRW 6.150,00 | +0,16 % | KRW 6.080,00 | KRW 6.240,00 | KRW 5.960,00 | 57,50K |
| 2026-06-23 | KRW 6.140,00 | -4,95 % | KRW 6.400,00 | KRW 6.500,00 | KRW 6.110,00 | 87,69K |
| 2026-06-22 | KRW 6.460,00 | -2,86 % | KRW 6.420,00 | KRW 6.780,00 | KRW 6.410,00 | 60,19K |
| 2026-06-19 | KRW 6.650,00 | -5,94 % | KRW 7.070,00 | KRW 7.070,00 | KRW 6.480,00 | 112,96K |
| 2026-06-18 | KRW 7.070,00 | -6,97 % | KRW 7.610,00 | KRW 7.610,00 | KRW 7.060,00 | 64,91K |
| 2026-06-17 | KRW 7.600,00 | -0,39 % | KRW 7.780,00 | KRW 7.930,00 | KRW 7.600,00 | 106,08K |
| 2026-06-16 | KRW 7.630,00 | +2,42 % | KRW 7.400,00 | KRW 8.060,00 | KRW 7.340,00 | 141,29K |
| 2026-06-15 | KRW 7.450,00 | +0,68 % | KRW 7.950,00 | KRW 7.950,00 | KRW 7.400,00 | 157,86K |
| 2026-06-12 | KRW 7.400,00 | +9,96 % | KRW 7.350,00 | KRW 8.000,00 | KRW 7.060,00 | 207,04K |
| 2026-06-11 | KRW 6.730,00 | +0,15 % | KRW 6.520,00 | KRW 6.770,00 | KRW 6.510,00 | 24,45K |
| 2026-06-10 | KRW 6.720,00 | -1,61 % | KRW 6.740,00 | KRW 6.880,00 | KRW 6.570,00 | 37,73K |
| 2026-06-09 | KRW 6.830,00 | +5,89 % | KRW 6.460,00 | KRW 6.870,00 | KRW 6.460,00 | 36,85K |
| 2026-06-08 | KRW 6.450,00 | -8,90 % | KRW 6.600,00 | KRW 6.850,00 | KRW 6.430,00 | 135,25K |
| 2026-06-05 | KRW 7.080,00 | -1,80 % | KRW 7.180,00 | KRW 7.180,00 | KRW 6.970,00 | 46,10K |
| 2026-06-04 | KRW 7.210,00 | +0,42 % | KRW 7.190,00 | KRW 7.370,00 | KRW 7.100,00 | 39,02K |
| 2026-06-02 | KRW 7.180,00 | -1,10 % | KRW 7.220,00 | KRW 7.300,00 | KRW 6.930,00 | 83,08K |
| 2026-06-01 | KRW 7.260,00 | -7,04 % | KRW 7.550,00 | KRW 7.590,00 | KRW 7.200,00 | 101,95K |
| 2026-05-29 | KRW 7.810,00 | +3,99 % | KRW 7.690,00 | KRW 7.920,00 | KRW 7.310,00 | 94,85K |
| 2026-05-28 | KRW 7.510,00 | -2,97 % | KRW 7.740,00 | KRW 7.760,00 | KRW 7.100,00 | 60,89K |
| 2026-05-27 | KRW 7.740,00 | -1,90 % | KRW 7.830,00 | KRW 7.860,00 | KRW 7.680,00 | 58,99K |
| 2026-05-26 | KRW 7.890,00 | -1,00 % | KRW 8.150,00 | KRW 8.260,00 | KRW 7.820,00 | 71,22K |
| 2026-05-22 | KRW 7.970,00 | +2,84 % | KRW 7.990,00 | KRW 8.050,00 | KRW 7.900,00 | 67,68K |