Davolink Inc. 340360
KRX · Südkorea · Elektronische Technologie
KRW 883,00-36,00 (-3,92 %)
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 883,00 | -3,92 % | KRW 924,00 | KRW 928,00 | KRW 876,00 | 122,94K |
| 2026-10-01 | KRW 919,00 | -0,43 % | KRW 924,00 | KRW 924,00 | KRW 895,00 | 112,34K |
| 2026-09-30 | KRW 923,00 | 0,00 % | KRW 923,00 | KRW 930,00 | KRW 870,00 | 126,46K |
| 2026-09-29 | KRW 923,00 | -0,11 % | KRW 906,00 | KRW 957,00 | KRW 893,00 | 39,53K |
| 2026-09-28 | KRW 924,00 | +0,11 % | KRW 930,00 | KRW 941,00 | KRW 867,00 | 52,12K |
| 2026-09-23 | KRW 923,00 | -6,39 % | KRW 835,00 | KRW 949,00 | KRW 802,00 | 392,09K |
| 2026-09-22 | KRW 986,00 | 0,00 % | KRW 985,00 | KRW 1.000,00 | KRW 929,00 | 127,59K |
| 2026-09-21 | KRW 986,00 | -0,20 % | KRW 988,00 | KRW 1.000,00 | KRW 938,00 | 107,39K |
| 2026-09-18 | KRW 988,00 | +7,98 % | KRW 908,00 | KRW 990,00 | KRW 896,00 | 294,04K |
| 2026-09-17 | KRW 915,00 | +2,92 % | KRW 889,00 | KRW 919,00 | KRW 869,00 | 123,81K |
| 2026-09-16 | KRW 889,00 | -2,09 % | KRW 895,00 | KRW 920,00 | KRW 877,00 | 60,81K |
| 2026-09-15 | KRW 908,00 | +0,44 % | KRW 924,00 | KRW 924,00 | KRW 855,00 | 229,59K |
| 2026-09-14 | KRW 904,00 | +0,44 % | KRW 952,00 | KRW 952,00 | KRW 800,00 | 351,27K |
| 2026-09-11 | KRW 900,00 | -4,86 % | KRW 931,00 | KRW 943,00 | KRW 881,00 | 151,85K |
| 2026-09-10 | KRW 946,00 | -5,40 % | KRW 990,00 | KRW 998,00 | KRW 912,00 | 254,02K |
| 2026-09-09 | KRW 1.000,00 | -0,10 % | KRW 1.004,00 | KRW 1.004,00 | KRW 978,00 | 233,95K |
| 2026-09-08 | KRW 1.001,00 | -1,09 % | KRW 1.012,00 | KRW 1.022,00 | KRW 986,00 | 77,88K |
| 2026-09-07 | KRW 1.012,00 | -0,30 % | KRW 1.012,00 | KRW 1.028,00 | KRW 961,00 | 182,86K |
| 2026-09-04 | KRW 1.015,00 | +0,89 % | KRW 975,00 | KRW 1.019,00 | KRW 973,00 | 236,79K |
| 2026-09-03 | KRW 1.006,00 | +4,25 % | KRW 962,00 | KRW 1.030,00 | KRW 947,00 | 364,70K |
| 2026-09-02 | KRW 965,00 | +1,47 % | KRW 951,00 | KRW 969,00 | KRW 927,00 | 212,72K |
| 2026-09-01 | KRW 951,00 | +4,16 % | KRW 913,00 | KRW 970,00 | KRW 875,00 | 360,96K |
| 2026-08-31 | KRW 913,00 | +0,33 % | KRW 930,00 | KRW 930,00 | KRW 876,00 | 89,13K |
| 2026-08-28 | KRW 910,00 | +1,90 % | KRW 896,00 | KRW 930,00 | KRW 848,00 | 321,07K |
| 2026-08-27 | KRW 893,00 | +0,34 % | KRW 890,00 | KRW 895,00 | KRW 845,00 | 134,34K |
| 2026-08-26 | KRW 890,00 | +1,02 % | KRW 890,00 | KRW 891,00 | KRW 850,00 | 77,18K |
| 2026-08-25 | KRW 881,00 | -2,11 % | KRW 900,00 | KRW 900,00 | KRW 848,00 | 140,53K |
| 2026-08-24 | KRW 900,00 | -1,75 % | KRW 916,00 | KRW 985,00 | KRW 850,00 | 126,46K |
| 2026-08-21 | KRW 916,00 | -2,55 % | KRW 940,00 | KRW 940,00 | KRW 900,00 | 139,56K |
| 2026-08-20 | KRW 940,00 | +0,11 % | KRW 939,00 | KRW 981,00 | KRW 870,00 | 113,03K |
| 2026-08-19 | KRW 939,00 | -2,69 % | KRW 965,00 | KRW 966,00 | KRW 912,00 | 77,17K |
| 2026-08-18 | KRW 965,00 | +4,66 % | KRW 922,00 | KRW 994,00 | KRW 922,00 | 238,94K |
| 2026-08-14 | KRW 922,00 | 0,00 % | KRW 941,00 | KRW 943,00 | KRW 859,00 | 435,27K |
| 2026-08-13 | KRW 922,00 | +1,88 % | KRW 905,00 | KRW 938,00 | KRW 876,00 | 264,11K |
| 2026-08-12 | KRW 905,00 | -0,33 % | KRW 908,00 | KRW 946,00 | KRW 871,00 | 324,26K |
| 2026-08-11 | KRW 908,00 | -1,30 % | KRW 919,00 | KRW 919,00 | KRW 870,00 | 221,85K |
| 2026-08-10 | KRW 920,00 | -8,09 % | KRW 998,00 | KRW 998,00 | KRW 809,00 | 1,28M |
| 2026-08-07 | KRW 1.001,00 | +10,49 % | KRW 911,00 | KRW 1.017,00 | KRW 896,00 | 1,57M |
| 2026-08-06 | KRW 906,00 | +5,10 % | KRW 865,00 | KRW 910,00 | KRW 840,00 | 369,70K |
| 2026-08-05 | KRW 862,00 | +6,95 % | KRW 821,00 | KRW 887,00 | KRW 798,00 | 287,02K |
| 2026-08-04 | KRW 806,00 | -4,05 % | KRW 838,00 | KRW 857,00 | KRW 770,00 | 199,11K |
| 2026-08-03 | KRW 840,00 | +9,09 % | KRW 772,00 | KRW 856,00 | KRW 770,00 | 435,16K |
| 2026-07-31 | KRW 770,00 | +2,67 % | KRW 787,00 | KRW 787,00 | KRW 525,00 | 2,10M |
| 2026-07-30 | KRW 750,00 | +1,49 % | KRW 681,00 | KRW 785,00 | KRW 681,00 | 85,07K |
| 2026-07-29 | KRW 739,00 | -3,65 % | KRW 794,00 | KRW 806,00 | KRW 664,00 | 150,65K |
| 2026-07-28 | KRW 767,00 | -7,14 % | KRW 826,00 | KRW 828,00 | KRW 652,00 | 651,62K |
| 2026-07-27 | KRW 826,00 | +0,12 % | KRW 824,00 | KRW 832,00 | KRW 767,00 | 136,12K |
| 2026-07-24 | KRW 825,00 | -5,39 % | KRW 870,00 | KRW 898,00 | KRW 786,00 | 418,50K |
| 2026-07-23 | KRW 872,00 | +7,52 % | KRW 811,00 | KRW 884,00 | KRW 762,00 | 303,31K |
| 2026-07-22 | KRW 811,00 | -4,59 % | KRW 850,00 | KRW 850,00 | KRW 788,00 | 132,53K |
| 2026-07-21 | KRW 850,00 | +1,31 % | KRW 842,00 | KRW 890,00 | KRW 812,00 | 241,90K |
| 2026-07-20 | KRW 839,00 | -3,89 % | KRW 873,00 | KRW 900,00 | KRW 721,00 | 533,71K |
| 2026-07-16 | KRW 873,00 | +4,18 % | KRW 838,00 | KRW 890,00 | KRW 801,00 | 408,07K |
| 2026-07-15 | KRW 838,00 | +19,89 % | KRW 705,00 | KRW 880,00 | KRW 702,00 | 839,68K |
| 2026-07-14 | KRW 699,00 | +7,04 % | KRW 670,00 | KRW 727,00 | KRW 623,00 | 635,90K |
| 2026-07-13 | KRW 653,00 | +3,49 % | KRW 626,00 | KRW 800,00 | KRW 612,00 | 869,55K |
| 2026-07-10 | KRW 631,00 | 0,00 % | KRW 594,00 | KRW 670,00 | KRW 586,00 | 423,76K |
| 2026-07-09 | KRW 631,00 | +4,99 % | KRW 543,00 | KRW 689,00 | KRW 543,00 | 738,45K |
| 2026-07-08 | KRW 601,00 | -21,34 % | KRW 713,00 | KRW 730,00 | KRW 601,00 | 626,47K |
| 2026-07-07 | KRW 764,00 | -2,80 % | KRW 786,00 | KRW 800,00 | KRW 685,00 | 672,83K |
| 2026-07-06 | KRW 786,00 | +4,24 % | KRW 755,00 | KRW 840,00 | KRW 728,00 | 1,15M |
| 2026-07-03 | KRW 754,00 | -9,92 % | KRW 825,00 | KRW 830,00 | KRW 586,00 | 4,21M |
| 2026-07-02 | KRW 837,00 | -29,96 % | KRW 1.195,00 | KRW 1.210,00 | KRW 837,00 | 6,00M |
| 2026-07-01 | KRW 1.195,00 | -0,99 % | KRW 1.208,00 | KRW 1.227,00 | KRW 1.140,00 | 32,57K |
| 2026-06-30 | KRW 1.207,00 | +1,09 % | KRW 1.180,00 | KRW 1.218,00 | KRW 1.159,00 | 216,45K |
| 2026-06-29 | KRW 1.194,00 | +0,08 % | KRW 1.193,00 | KRW 1.218,00 | KRW 1.157,00 | 199,40K |
| 2026-06-26 | KRW 1.193,00 | 0,00 % | KRW 1.239,00 | KRW 1.239,00 | KRW 1.133,00 | 159,12K |
| 2026-06-25 | KRW 1.193,00 | +0,08 % | KRW 1.186,00 | KRW 1.227,00 | KRW 1.122,00 | 102,68K |
| 2026-06-24 | KRW 1.192,00 | +0,93 % | KRW 1.182,00 | KRW 1.246,00 | KRW 1.171,00 | 158,07K |
| 2026-06-23 | KRW 1.181,00 | -7,95 % | KRW 1.300,00 | KRW 1.300,00 | KRW 1.181,00 | 200,09K |
| 2026-06-22 | KRW 1.283,00 | -3,53 % | KRW 1.330,00 | KRW 1.330,00 | KRW 1.121,00 | 677,07K |
| 2026-06-19 | KRW 1.330,00 | +3,66 % | KRW 1.283,00 | KRW 1.343,00 | KRW 1.220,00 | 178,60K |
| 2026-06-18 | KRW 1.283,00 | -3,39 % | KRW 1.320,00 | KRW 1.338,00 | KRW 1.252,00 | 177,00K |
| 2026-06-17 | KRW 1.328,00 | +2,15 % | KRW 1.310,00 | KRW 1.357,00 | KRW 1.283,00 | 244,94K |
| 2026-06-16 | KRW 1.300,00 | +0,08 % | KRW 1.317,00 | KRW 1.338,00 | KRW 1.269,00 | 231,95K |
| 2026-06-15 | KRW 1.299,00 | -10,10 % | KRW 1.485,00 | KRW 1.499,00 | KRW 1.230,00 | 741,86K |
| 2026-06-12 | KRW 1.445,00 | +6,09 % | KRW 1.418,00 | KRW 1.503,00 | KRW 1.370,00 | 370,96K |
| 2026-06-11 | KRW 1.362,00 | -0,80 % | KRW 1.305,00 | KRW 1.379,00 | KRW 1.288,00 | 343,97K |
| 2026-06-10 | KRW 1.373,00 | +2,16 % | KRW 1.294,00 | KRW 1.399,00 | KRW 1.294,00 | 183,57K |
| 2026-06-09 | KRW 1.344,00 | -2,54 % | KRW 1.375,00 | KRW 1.375,00 | KRW 1.277,00 | 167,92K |
| 2026-06-08 | KRW 1.379,00 | -0,65 % | KRW 1.330,00 | KRW 1.380,00 | KRW 1.285,00 | 175,26K |
| 2026-06-05 | KRW 1.388,00 | +0,22 % | KRW 1.369,00 | KRW 1.390,00 | KRW 1.287,00 | 310,97K |
| 2026-06-04 | KRW 1.385,00 | -1,42 % | KRW 1.400,00 | KRW 1.428,00 | KRW 1.337,00 | 213,58K |
| 2026-06-02 | KRW 1.405,00 | -3,30 % | KRW 1.499,00 | KRW 1.499,00 | KRW 1.357,00 | 284,83K |
| 2026-06-01 | KRW 1.453,00 | -8,27 % | KRW 1.585,00 | KRW 1.585,00 | KRW 1.421,00 | 580,95K |
| 2026-05-29 | KRW 1.584,00 | +12,26 % | KRW 1.454,00 | KRW 1.599,00 | KRW 1.450,00 | 1,28M |
| 2026-05-28 | KRW 1.411,00 | -0,21 % | KRW 1.448,00 | KRW 1.477,00 | KRW 1.396,00 | 310,08K |
| 2026-05-27 | KRW 1.414,00 | -4,07 % | KRW 1.470,00 | KRW 1.470,00 | KRW 1.390,00 | 323,28K |
| 2026-05-26 | KRW 1.474,00 | -2,25 % | KRW 1.510,00 | KRW 1.533,00 | KRW 1.474,00 | 286,23K |
| 2026-05-22 | KRW 1.508,00 | -0,46 % | KRW 1.516,00 | KRW 1.585,00 | KRW 1.495,00 | 324,69K |