DT&CRO Co., Ltd. 383930
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 1.973,00-87,00 (-4,22 %)
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 1.973,00 | -4,22 % | KRW 2.030,00 | KRW 2.085,00 | KRW 1.973,00 | 94,25K |
| 2026-10-01 | KRW 2.060,00 | +6,35 % | KRW 1.872,00 | KRW 2.070,00 | KRW 1.872,00 | 97,40K |
| 2026-09-30 | KRW 1.937,00 | +2,54 % | KRW 1.880,00 | KRW 1.957,00 | KRW 1.813,00 | 57,78K |
| 2026-09-29 | KRW 1.889,00 | -3,62 % | KRW 1.959,00 | KRW 2.025,00 | KRW 1.885,00 | 187,41K |
| 2026-09-28 | KRW 1.960,00 | +21,14 % | KRW 1.618,00 | KRW 2.070,00 | KRW 1.618,00 | 446,65K |
| 2026-09-23 | KRW 1.618,00 | -1,10 % | KRW 1.636,00 | KRW 1.672,00 | KRW 1.614,00 | 29,29K |
| 2026-09-22 | KRW 1.636,00 | -1,62 % | KRW 1.663,00 | KRW 1.680,00 | KRW 1.636,00 | 21,10K |
| 2026-09-21 | KRW 1.663,00 | +0,12 % | KRW 1.716,00 | KRW 1.716,00 | KRW 1.612,00 | 43,18K |
| 2026-09-18 | KRW 1.661,00 | -2,29 % | KRW 1.700,00 | KRW 1.740,00 | KRW 1.661,00 | 33,79K |
| 2026-09-17 | KRW 1.700,00 | -1,16 % | KRW 1.782,00 | KRW 1.782,00 | KRW 1.670,00 | 33,82K |
| 2026-09-16 | KRW 1.720,00 | -0,35 % | KRW 1.714,00 | KRW 1.781,00 | KRW 1.677,00 | 30,97K |
| 2026-09-15 | KRW 1.726,00 | -0,06 % | KRW 1.740,00 | KRW 1.781,00 | KRW 1.663,00 | 55,08K |
| 2026-09-14 | KRW 1.727,00 | +10,07 % | KRW 1.569,00 | KRW 1.782,00 | KRW 1.565,00 | 215,43K |
| 2026-09-11 | KRW 1.569,00 | -1,75 % | KRW 1.617,00 | KRW 1.617,00 | KRW 1.566,00 | 13,22K |
| 2026-09-10 | KRW 1.597,00 | +1,91 % | KRW 1.567,00 | KRW 1.608,00 | KRW 1.547,00 | 37,71K |
| 2026-09-09 | KRW 1.567,00 | +2,15 % | KRW 1.534,00 | KRW 1.595,00 | KRW 1.480,00 | 33,34K |
| 2026-09-08 | KRW 1.534,00 | +0,46 % | KRW 1.528,00 | KRW 1.592,00 | KRW 1.527,00 | 12,39K |
| 2026-09-07 | KRW 1.527,00 | +0,26 % | KRW 1.579,00 | KRW 1.579,00 | KRW 1.514,00 | 23,58K |
| 2026-09-04 | KRW 1.523,00 | -0,98 % | KRW 1.595,00 | KRW 1.595,00 | KRW 1.500,00 | 26,22K |
| 2026-09-03 | KRW 1.538,00 | -2,47 % | KRW 1.577,00 | KRW 1.577,00 | KRW 1.500,00 | 13,29K |
| 2026-09-02 | KRW 1.577,00 | +1,74 % | KRW 1.505,00 | KRW 1.590,00 | KRW 1.505,00 | 39,16K |
| 2026-09-01 | KRW 1.550,00 | +0,13 % | KRW 1.589,00 | KRW 1.589,00 | KRW 1.485,00 | 48,68K |
| 2026-08-31 | KRW 1.548,00 | +0,32 % | KRW 1.543,00 | KRW 1.569,00 | KRW 1.506,00 | 14,01K |
| 2026-08-28 | KRW 1.543,00 | -1,03 % | KRW 1.566,00 | KRW 1.570,00 | KRW 1.530,00 | 24,68K |
| 2026-08-27 | KRW 1.559,00 | -0,57 % | KRW 1.580,00 | KRW 1.650,00 | KRW 1.500,00 | 58,67K |
| 2026-08-26 | KRW 1.568,00 | +2,22 % | KRW 1.559,00 | KRW 1.594,00 | KRW 1.519,00 | 20,48K |
| 2026-08-25 | KRW 1.534,00 | -3,70 % | KRW 1.621,00 | KRW 1.621,00 | KRW 1.490,00 | 63,82K |
| 2026-08-24 | KRW 1.593,00 | -4,55 % | KRW 1.738,00 | KRW 1.738,00 | KRW 1.550,00 | 72,21K |
| 2026-08-21 | KRW 1.669,00 | -1,82 % | KRW 1.739,00 | KRW 1.739,00 | KRW 1.490,00 | 81,07K |
| 2026-08-20 | KRW 1.700,00 | +1,07 % | KRW 1.739,00 | KRW 1.739,00 | KRW 1.675,00 | 12,22K |
| 2026-08-19 | KRW 1.682,00 | -2,77 % | KRW 1.714,00 | KRW 1.791,00 | KRW 1.660,00 | 23,40K |
| 2026-08-18 | KRW 1.730,00 | -5,41 % | KRW 1.828,00 | KRW 1.828,00 | KRW 1.712,00 | 72,97K |
| 2026-08-14 | KRW 1.829,00 | -1,08 % | KRW 1.858,00 | KRW 1.858,00 | KRW 1.776,00 | 17,49K |
| 2026-08-13 | KRW 1.849,00 | 0,00 % | KRW 1.849,00 | KRW 1.879,00 | KRW 1.800,00 | 13,14K |
| 2026-08-12 | KRW 1.849,00 | +0,05 % | KRW 1.847,00 | KRW 1.874,00 | KRW 1.774,00 | 24,84K |
| 2026-08-11 | KRW 1.848,00 | +0,49 % | KRW 1.880,00 | KRW 1.880,00 | KRW 1.829,00 | 14,11K |
| 2026-08-10 | KRW 1.839,00 | -0,05 % | KRW 1.841,00 | KRW 1.876,00 | KRW 1.788,00 | 18,38K |
| 2026-08-07 | KRW 1.840,00 | +3,37 % | KRW 1.792,00 | KRW 1.897,00 | KRW 1.792,00 | 30,18K |
| 2026-08-06 | KRW 1.780,00 | -3,42 % | KRW 1.843,00 | KRW 1.861,00 | KRW 1.775,00 | 10,32K |
| 2026-08-05 | KRW 1.843,00 | +1,15 % | KRW 1.880,00 | KRW 1.880,00 | KRW 1.781,00 | 19,52K |
| 2026-08-04 | KRW 1.822,00 | +8,71 % | KRW 1.663,00 | KRW 1.870,00 | KRW 1.663,00 | 44,51K |
| 2026-08-03 | KRW 1.676,00 | +0,84 % | KRW 1.662,00 | KRW 1.706,00 | KRW 1.602,00 | 19,83K |
| 2026-07-31 | KRW 1.662,00 | +6,68 % | KRW 1.545,00 | KRW 1.685,00 | KRW 1.500,00 | 26,13K |
| 2026-07-30 | KRW 1.558,00 | -1,77 % | KRW 1.580,00 | KRW 1.615,00 | KRW 1.490,00 | 33,45K |
| 2026-07-29 | KRW 1.586,00 | -6,92 % | KRW 1.704,00 | KRW 1.743,00 | KRW 1.530,00 | 36,80K |
| 2026-07-28 | KRW 1.704,00 | -3,29 % | KRW 1.771,00 | KRW 1.799,00 | KRW 1.627,00 | 34,82K |
| 2026-07-27 | KRW 1.762,00 | +4,26 % | KRW 1.691,00 | KRW 1.785,00 | KRW 1.691,00 | 17,52K |
| 2026-07-24 | KRW 1.690,00 | -5,32 % | KRW 1.799,00 | KRW 1.799,00 | KRW 1.685,00 | 35,49K |
| 2026-07-23 | KRW 1.785,00 | -1,60 % | KRW 1.810,00 | KRW 1.810,00 | KRW 1.721,00 | 45,68K |
| 2026-07-22 | KRW 1.814,00 | +6,08 % | KRW 1.712,00 | KRW 1.870,00 | KRW 1.700,00 | 70,70K |
| 2026-07-21 | KRW 1.710,00 | -1,50 % | KRW 1.777,00 | KRW 1.777,00 | KRW 1.666,00 | 19,39K |
| 2026-07-20 | KRW 1.736,00 | +1,58 % | KRW 1.709,00 | KRW 1.749,00 | KRW 1.672,00 | 16,00K |
| 2026-07-16 | KRW 1.709,00 | +1,97 % | KRW 1.697,00 | KRW 1.730,00 | KRW 1.635,00 | 30,14K |
| 2026-07-15 | KRW 1.676,00 | +3,01 % | KRW 1.613,00 | KRW 1.699,00 | KRW 1.613,00 | 27,52K |
| 2026-07-14 | KRW 1.627,00 | +4,43 % | KRW 1.558,00 | KRW 1.685,00 | KRW 1.502,00 | 66,29K |
| 2026-07-13 | KRW 1.558,00 | -8,03 % | KRW 1.694,00 | KRW 1.752,00 | KRW 1.545,00 | 41,88K |
| 2026-07-10 | KRW 1.694,00 | +0,95 % | KRW 1.664,00 | KRW 1.768,00 | KRW 1.655,00 | 29,69K |
| 2026-07-09 | KRW 1.678,00 | -3,23 % | KRW 1.734,00 | KRW 1.788,00 | KRW 1.652,00 | 27,09K |
| 2026-07-08 | KRW 1.734,00 | -4,20 % | KRW 1.873,00 | KRW 1.873,00 | KRW 1.715,00 | 40,52K |
| 2026-07-07 | KRW 1.810,00 | -3,16 % | KRW 1.940,00 | KRW 1.940,00 | KRW 1.800,00 | 47,17K |
| 2026-07-06 | KRW 1.869,00 | +1,80 % | KRW 1.898,00 | KRW 1.930,00 | KRW 1.715,00 | 62,83K |
| 2026-07-03 | KRW 1.836,00 | +7,37 % | KRW 1.749,00 | KRW 1.895,00 | KRW 1.675,00 | 79,55K |
| 2026-07-02 | KRW 1.710,00 | -0,47 % | KRW 1.684,00 | KRW 1.749,00 | KRW 1.650,00 | 43,52K |
| 2026-07-01 | KRW 1.718,00 | +9,71 % | KRW 1.645,00 | KRW 1.757,00 | KRW 1.535,00 | 78,12K |
| 2026-06-30 | KRW 1.566,00 | -2,13 % | KRW 1.525,00 | KRW 1.639,00 | KRW 1.516,00 | 47,00K |
| 2026-06-29 | KRW 1.600,00 | +10,34 % | KRW 1.449,00 | KRW 1.650,00 | KRW 1.449,00 | 85,43K |
| 2026-06-26 | KRW 1.450,00 | -11,96 % | KRW 1.600,00 | KRW 1.647,00 | KRW 1.430,00 | 309,65K |
| 2026-06-25 | KRW 1.647,00 | -5,07 % | KRW 1.834,00 | KRW 1.834,00 | KRW 1.596,00 | 110,54K |
| 2026-06-24 | KRW 1.735,00 | +0,87 % | KRW 1.720,00 | KRW 1.850,00 | KRW 1.717,00 | 100,64K |
| 2026-06-23 | KRW 1.720,00 | -11,84 % | KRW 1.960,00 | KRW 1.980,00 | KRW 1.717,00 | 145,34K |
| 2026-06-22 | KRW 1.951,00 | -12,31 % | KRW 2.150,00 | KRW 2.200,00 | KRW 1.951,00 | 160,50K |
| 2026-06-19 | KRW 2.225,00 | -3,89 % | KRW 2.315,00 | KRW 2.590,00 | KRW 2.185,00 | 125,81K |
| 2026-06-18 | KRW 2.315,00 | -3,94 % | KRW 2.410,00 | KRW 2.450,00 | KRW 2.295,00 | 119,98K |
| 2026-06-17 | KRW 2.410,00 | -1,63 % | KRW 2.420,00 | KRW 2.545,00 | KRW 2.400,00 | 34,80K |
| 2026-06-16 | KRW 2.450,00 | -3,92 % | KRW 2.550,00 | KRW 2.650,00 | KRW 2.450,00 | 92,05K |
| 2026-06-15 | KRW 2.550,00 | -4,49 % | KRW 2.620,00 | KRW 2.770,00 | KRW 2.530,00 | 131,62K |
| 2026-06-12 | KRW 2.670,00 | +15,09 % | KRW 2.335,00 | KRW 2.760,00 | KRW 2.335,00 | 267,37K |
| 2026-06-11 | KRW 2.320,00 | +0,43 % | KRW 2.275,00 | KRW 2.400,00 | KRW 2.265,00 | 90,16K |
| 2026-06-10 | KRW 2.310,00 | -7,60 % | KRW 2.475,00 | KRW 2.560,00 | KRW 2.265,00 | 201,08K |
| 2026-06-09 | KRW 2.500,00 | -2,15 % | KRW 2.460,00 | KRW 2.845,00 | KRW 2.460,00 | 184,67K |
| 2026-06-08 | KRW 2.555,00 | 0,00 % | KRW 2.305,00 | KRW 2.865,00 | KRW 2.300,00 | 365,52K |
| 2026-06-05 | KRW 2.555,00 | -5,37 % | KRW 2.625,00 | KRW 2.675,00 | KRW 2.430,00 | 153,25K |
| 2026-06-04 | KRW 2.700,00 | -13,04 % | KRW 3.315,00 | KRW 3.320,00 | KRW 2.460,00 | 1,11M |
| 2026-06-02 | KRW 3.105,00 | +2,81 % | KRW 3.035,00 | KRW 3.230,00 | KRW 2.895,00 | 297,41K |
| 2026-06-01 | KRW 3.020,00 | -3,21 % | KRW 3.010,00 | KRW 3.100,00 | KRW 2.750,00 | 177,74K |
| 2026-05-29 | KRW 3.120,00 | -4,00 % | KRW 3.270,00 | KRW 3.300,00 | KRW 2.905,00 | 309,31K |
| 2026-05-28 | KRW 3.250,00 | +0,31 % | KRW 3.340,00 | KRW 3.400,00 | KRW 3.100,00 | 379,64K |
| 2026-05-27 | KRW 3.240,00 | +8,00 % | KRW 3.010,00 | KRW 3.345,00 | KRW 2.845,00 | 566,93K |
| 2026-05-26 | KRW 3.000,00 | +2,04 % | KRW 3.205,00 | KRW 3.460,00 | KRW 2.950,00 | 602,28K |
| 2026-05-22 | KRW 2.940,00 | +2,44 % | KRW 2.835,00 | KRW 3.170,00 | KRW 2.795,00 | 405,09K |