DL E&C Co., Ltd. 375500
KRX · Südkorea · Industriedienstleistungen
KRW 76.000,00-1.800,00 (-2,31 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 76.000,00 | -2,31 % | KRW 78.600,00 | KRW 78.900,00 | KRW 75.000,00 | 363,09K |
| 2026-09-30 | KRW 77.800,00 | -1,02 % | KRW 79.100,00 | KRW 80.000,00 | KRW 76.800,00 | 272,36K |
| 2026-09-29 | KRW 78.600,00 | -4,15 % | KRW 81.500,00 | KRW 81.700,00 | KRW 77.000,00 | 341,14K |
| 2026-09-28 | KRW 82.000,00 | +1,36 % | KRW 80.300,00 | KRW 83.400,00 | KRW 78.200,00 | 300,29K |
| 2026-09-23 | KRW 80.900,00 | -5,05 % | KRW 84.900,00 | KRW 84.900,00 | KRW 80.000,00 | 368,95K |
| 2026-09-22 | KRW 85.200,00 | +0,12 % | KRW 86.600,00 | KRW 87.200,00 | KRW 84.100,00 | 284,80K |
| 2026-09-21 | KRW 85.100,00 | -2,07 % | KRW 86.900,00 | KRW 87.400,00 | KRW 82.700,00 | 254,62K |
| 2026-09-18 | KRW 86.900,00 | +3,45 % | KRW 85.100,00 | KRW 89.000,00 | KRW 84.600,00 | 438,21K |
| 2026-09-17 | KRW 84.000,00 | -3,67 % | KRW 87.600,00 | KRW 88.700,00 | KRW 83.300,00 | 317,26K |
| 2026-09-16 | KRW 87.200,00 | -2,46 % | KRW 88.100,00 | KRW 90.400,00 | KRW 86.100,00 | 567,18K |
| 2026-09-15 | KRW 89.400,00 | +4,32 % | KRW 84.000,00 | KRW 90.600,00 | KRW 83.100,00 | 915,87K |
| 2026-09-14 | KRW 85.700,00 | -0,12 % | KRW 84.100,00 | KRW 86.300,00 | KRW 82.800,00 | 449,16K |
| 2026-09-11 | KRW 85.800,00 | +2,26 % | KRW 82.000,00 | KRW 86.400,00 | KRW 81.600,00 | 668,42K |
| 2026-09-10 | KRW 83.900,00 | +3,33 % | KRW 80.100,00 | KRW 84.000,00 | KRW 79.000,00 | 544,30K |
| 2026-09-09 | KRW 81.200,00 | +3,31 % | KRW 79.200,00 | KRW 81.600,00 | KRW 79.200,00 | 472,13K |
| 2026-09-08 | KRW 78.600,00 | +0,77 % | KRW 78.500,00 | KRW 81.850,00 | KRW 78.000,00 | 737,73K |
| 2026-09-07 | KRW 78.000,00 | +6,27 % | KRW 74.100,00 | KRW 78.300,00 | KRW 72.000,00 | 583,66K |
| 2026-09-04 | KRW 73.400,00 | +1,24 % | KRW 72.600,00 | KRW 74.500,00 | KRW 71.600,00 | 324,81K |
| 2026-09-03 | KRW 72.500,00 | +3,57 % | KRW 70.200,00 | KRW 74.300,00 | KRW 68.700,00 | 516,14K |
| 2026-09-02 | KRW 70.000,00 | -2,10 % | KRW 69.200,00 | KRW 71.200,00 | KRW 68.600,00 | 363,47K |
| 2026-09-01 | KRW 71.500,00 | -0,69 % | KRW 71.200,00 | KRW 72.400,00 | KRW 70.200,00 | 273,01K |
| 2026-08-31 | KRW 72.000,00 | -1,77 % | KRW 72.700,00 | KRW 72.700,00 | KRW 69.400,00 | 311,06K |
| 2026-08-28 | KRW 73.300,00 | -1,35 % | KRW 73.700,00 | KRW 75.500,00 | KRW 70.700,00 | 252,40K |
| 2026-08-27 | KRW 74.300,00 | +1,36 % | KRW 73.800,00 | KRW 76.300,00 | KRW 72.500,00 | 530,33K |
| 2026-08-26 | KRW 73.300,00 | +4,27 % | KRW 71.400,00 | KRW 73.900,00 | KRW 69.400,00 | 493,87K |
| 2026-08-25 | KRW 70.300,00 | +2,48 % | KRW 68.000,00 | KRW 71.100,00 | KRW 66.400,00 | 246,49K |
| 2026-08-24 | KRW 68.600,00 | +0,59 % | KRW 67.900,00 | KRW 68.800,00 | KRW 67.300,00 | 110,09K |
| 2026-08-21 | KRW 68.200,00 | -4,21 % | KRW 70.100,00 | KRW 71.000,00 | KRW 67.800,00 | 224,40K |
| 2026-08-20 | KRW 71.200,00 | -0,84 % | KRW 71.800,00 | KRW 74.300,00 | KRW 70.700,00 | 229,09K |
| 2026-08-19 | KRW 71.800,00 | +1,70 % | KRW 67.400,00 | KRW 73.300,00 | KRW 66.700,00 | 335,84K |
| 2026-08-18 | KRW 70.600,00 | -4,34 % | KRW 73.900,00 | KRW 75.200,00 | KRW 69.800,00 | 287,92K |
| 2026-08-14 | KRW 73.800,00 | +0,41 % | KRW 74.700,00 | KRW 76.400,00 | KRW 72.800,00 | 217,73K |
| 2026-08-13 | KRW 73.500,00 | -0,27 % | KRW 74.700,00 | KRW 76.500,00 | KRW 72.600,00 | 391,19K |
| 2026-08-12 | KRW 73.700,00 | +0,96 % | KRW 73.200,00 | KRW 74.700,00 | KRW 72.500,00 | 216,52K |
| 2026-08-11 | KRW 73.000,00 | +0,14 % | KRW 72.900,00 | KRW 75.700,00 | KRW 72.500,00 | 315,86K |
| 2026-08-10 | KRW 72.900,00 | +1,25 % | KRW 72.100,00 | KRW 73.500,00 | KRW 70.900,00 | 212,51K |
| 2026-08-07 | KRW 72.000,00 | -0,14 % | KRW 72.200,00 | KRW 73.700,00 | KRW 70.400,00 | 320,13K |
| 2026-08-06 | KRW 72.100,00 | +1,69 % | KRW 71.100,00 | KRW 73.600,00 | KRW 70.300,00 | 399,38K |
| 2026-08-05 | KRW 70.900,00 | +7,42 % | KRW 67.700,00 | KRW 71.000,00 | KRW 65.900,00 | 462,89K |
| 2026-08-04 | KRW 66.000,00 | +7,84 % | KRW 60.700,00 | KRW 66.200,00 | KRW 60.700,00 | 362,51K |
| 2026-08-03 | KRW 61.200,00 | +4,62 % | KRW 58.100,00 | KRW 62.800,00 | KRW 57.300,00 | 360,01K |
| 2026-07-31 | KRW 58.500,00 | +8,13 % | KRW 56.300,00 | KRW 59.100,00 | KRW 55.000,00 | 390,47K |
| 2026-07-30 | KRW 54.100,00 | +3,24 % | KRW 49.850,00 | KRW 56.500,00 | KRW 49.850,00 | 347,85K |
| 2026-07-29 | KRW 52.400,00 | -8,87 % | KRW 58.000,00 | KRW 58.400,00 | KRW 49.300,00 | 462,94K |
| 2026-07-28 | KRW 57.500,00 | -10,02 % | KRW 62.200,00 | KRW 62.200,00 | KRW 56.700,00 | 277,54K |
| 2026-07-27 | KRW 63.900,00 | +1,11 % | KRW 64.700,00 | KRW 66.900,00 | KRW 63.700,00 | 298,88K |
| 2026-07-24 | KRW 63.200,00 | -3,95 % | KRW 64.300,00 | KRW 67.100,00 | KRW 62.900,00 | 281,26K |
| 2026-07-23 | KRW 65.800,00 | +7,17 % | KRW 61.700,00 | KRW 66.500,00 | KRW 61.600,00 | 347,97K |
| 2026-07-22 | KRW 61.400,00 | +4,07 % | KRW 60.500,00 | KRW 63.700,00 | KRW 60.300,00 | 328,43K |
| 2026-07-21 | KRW 59.000,00 | +1,90 % | KRW 57.400,00 | KRW 59.400,00 | KRW 57.200,00 | 193,92K |
| 2026-07-20 | KRW 57.900,00 | -3,82 % | KRW 59.000,00 | KRW 59.800,00 | KRW 57.100,00 | 259,39K |
| 2026-07-16 | KRW 60.200,00 | -2,90 % | KRW 61.300,00 | KRW 62.100,00 | KRW 59.200,00 | 200,59K |
| 2026-07-15 | KRW 62.000,00 | +4,20 % | KRW 60.700,00 | KRW 64.000,00 | KRW 60.700,00 | 213,65K |
| 2026-07-14 | KRW 59.500,00 | -1,33 % | KRW 60.200,00 | KRW 60.700,00 | KRW 57.900,00 | 391,62K |
| 2026-07-13 | KRW 60.300,00 | -4,74 % | KRW 63.300,00 | KRW 65.100,00 | KRW 59.700,00 | 310,28K |
| 2026-07-10 | KRW 63.300,00 | +2,26 % | KRW 61.900,00 | KRW 65.800,00 | KRW 60.500,00 | 358,51K |
| 2026-07-09 | KRW 61.900,00 | +3,69 % | KRW 59.400,00 | KRW 61.900,00 | KRW 58.500,00 | 527,05K |
| 2026-07-08 | KRW 59.700,00 | -7,59 % | KRW 64.000,00 | KRW 64.000,00 | KRW 58.100,00 | 509,56K |
| 2026-07-07 | KRW 64.600,00 | -3,00 % | KRW 66.000,00 | KRW 66.900,00 | KRW 62.900,00 | 383,86K |
| 2026-07-06 | KRW 66.600,00 | +3,74 % | KRW 64.200,00 | KRW 68.100,00 | KRW 63.600,00 | 423,25K |
| 2026-07-03 | KRW 64.200,00 | 0,00 % | KRW 64.300,00 | KRW 66.300,00 | KRW 61.500,00 | 436,30K |
| 2026-07-02 | KRW 64.200,00 | -3,89 % | KRW 66.200,00 | KRW 66.800,00 | KRW 63.300,00 | 464,58K |
| 2026-07-01 | KRW 66.800,00 | +4,21 % | KRW 65.400,00 | KRW 67.700,00 | KRW 64.500,00 | 592,34K |
| 2026-06-30 | KRW 64.100,00 | -2,14 % | KRW 65.400,00 | KRW 66.200,00 | KRW 63.600,00 | 326,86K |
| 2026-06-29 | KRW 65.500,00 | +9,53 % | KRW 60.000,00 | KRW 66.300,00 | KRW 60.000,00 | 381,13K |
| 2026-06-26 | KRW 59.800,00 | -3,39 % | KRW 61.000,00 | KRW 61.800,00 | KRW 57.900,00 | 641,40K |
| 2026-06-25 | KRW 61.900,00 | 0,00 % | KRW 62.000,00 | KRW 63.800,00 | KRW 61.300,00 | 458,28K |
| 2026-06-24 | KRW 61.900,00 | +4,74 % | KRW 59.700,00 | KRW 63.900,00 | KRW 59.300,00 | 548,18K |
| 2026-06-23 | KRW 59.100,00 | -20,14 % | KRW 69.200,00 | KRW 69.800,00 | KRW 58.700,00 | 1,42M |
| 2026-06-22 | KRW 74.000,00 | +0,14 % | KRW 71.400,00 | KRW 76.600,00 | KRW 71.300,00 | 490,91K |
| 2026-06-19 | KRW 73.900,00 | -6,69 % | KRW 79.000,00 | KRW 79.700,00 | KRW 72.300,00 | 723,54K |
| 2026-06-18 | KRW 79.200,00 | -6,82 % | KRW 87.500,00 | KRW 87.600,00 | KRW 79.200,00 | 785,14K |
| 2026-06-17 | KRW 85.000,00 | -4,92 % | KRW 95.100,00 | KRW 95.600,00 | KRW 84.300,00 | 1,27M |
| 2026-06-16 | KRW 89.400,00 | +13,16 % | KRW 80.600,00 | KRW 94.600,00 | KRW 79.300,00 | 2,25M |
| 2026-06-15 | KRW 79.000,00 | +6,90 % | KRW 82.400,00 | KRW 82.500,00 | KRW 76.600,00 | 640,30K |
| 2026-06-12 | KRW 73.900,00 | +5,27 % | KRW 78.300,00 | KRW 78.300,00 | KRW 72.900,00 | 802,51K |
| 2026-06-11 | KRW 70.200,00 | -0,28 % | KRW 67.100,00 | KRW 70.200,00 | KRW 65.800,00 | 334,79K |
| 2026-06-10 | KRW 70.400,00 | +1,15 % | KRW 68.700,00 | KRW 72.300,00 | KRW 68.400,00 | 1 |
| 2026-06-09 | KRW 69.600,00 | +3,11 % | KRW 68.400,00 | KRW 70.900,00 | KRW 66.500,00 | 300,57K |
| 2026-06-08 | KRW 67.500,00 | -6,12 % | KRW 64.700,00 | KRW 68.600,00 | KRW 64.300,00 | 416,54K |
| 2026-06-05 | KRW 71.900,00 | +0,56 % | KRW 70.700,00 | KRW 72.100,00 | KRW 68.900,00 | 447,47K |
| 2026-06-04 | KRW 71.500,00 | +1,71 % | KRW 68.800,00 | KRW 72.100,00 | KRW 68.800,00 | 302,39K |
| 2026-06-02 | KRW 70.300,00 | -2,36 % | KRW 70.100,00 | KRW 71.000,00 | KRW 68.400,00 | 542,33K |
| 2026-06-01 | KRW 72.000,00 | -5,88 % | KRW 72.100,00 | KRW 74.000,00 | KRW 71.000,00 | 624,73K |
| 2026-05-29 | KRW 76.500,00 | 0,00 % | KRW 79.000,00 | KRW 79.400,00 | KRW 73.000,00 | 865,06K |
| 2026-05-28 | KRW 76.500,00 | -2,42 % | KRW 77.300,00 | KRW 78.200,00 | KRW 72.700,00 | 540,51K |
| 2026-05-27 | KRW 78.400,00 | -4,27 % | KRW 81.000,00 | KRW 81.700,00 | KRW 77.700,00 | 455,45K |
| 2026-05-26 | KRW 81.900,00 | -0,36 % | KRW 85.000,00 | KRW 88.000,00 | KRW 81.200,00 | 600,93K |
| 2026-05-22 | KRW 82.200,00 | +1,86 % | KRW 84.700,00 | KRW 84.800,00 | KRW 81.100,00 | 356,27K |
| 2026-05-21 | KRW 80.700,00 | +8,47 % | KRW 79.700,00 | KRW 81.700,00 | KRW 78.300,00 | 470,44K |