Dozn Inc. 462860
KRX · Südkorea · Finanzen
KRW 2.945,00+45,00 (+1,55 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2.900,00 | +2,11 % | KRW 2.820,00 | KRW 2.910,00 | KRW 2.765,00 | 525,10K |
| 2026-09-30 | KRW 2.840,00 | +0,18 % | KRW 2.845,00 | KRW 2.935,00 | KRW 2.815,00 | 487,36K |
| 2026-09-29 | KRW 2.835,00 | -5,50 % | KRW 2.945,00 | KRW 2.980,00 | KRW 2.810,00 | 788,70K |
| 2026-09-28 | KRW 3.000,00 | -2,44 % | KRW 3.040,00 | KRW 3.110,00 | KRW 2.960,00 | 1,08M |
| 2026-09-23 | KRW 3.075,00 | +3,54 % | KRW 3.000,00 | KRW 3.180,00 | KRW 2.960,00 | 2,94M |
| 2026-09-22 | KRW 2.970,00 | -4,19 % | KRW 3.240,00 | KRW 3.265,00 | KRW 2.965,00 | 3,25M |
| 2026-09-21 | KRW 3.100,00 | +18,32 % | KRW 2.710,00 | KRW 3.405,00 | KRW 2.705,00 | 19,68M |
| 2026-09-18 | KRW 2.620,00 | +4,38 % | KRW 2.600,00 | KRW 2.740,00 | KRW 2.550,00 | 2,67M |
| 2026-09-17 | KRW 2.510,00 | -2,14 % | KRW 2.555,00 | KRW 2.595,00 | KRW 2.490,00 | 1,42M |
| 2026-09-16 | KRW 2.565,00 | -18,31 % | KRW 2.740,00 | KRW 2.810,00 | KRW 2.555,00 | 4,07M |
| 2026-09-15 | KRW 3.140,00 | -1,26 % | KRW 3.350,00 | KRW 3.580,00 | KRW 3.125,00 | 14,45M |
| 2026-09-14 | KRW 3.180,00 | +6,00 % | KRW 2.960,00 | KRW 3.445,00 | KRW 2.885,00 | 9,00M |
| 2026-09-11 | KRW 3.000,00 | -4,00 % | KRW 3.010,00 | KRW 3.095,00 | KRW 2.965,00 | 872,84K |
| 2026-09-10 | KRW 3.125,00 | -5,87 % | KRW 3.185,00 | KRW 3.240,00 | KRW 3.100,00 | 1,24M |
| 2026-09-09 | KRW 3.320,00 | +6,07 % | KRW 3.025,00 | KRW 3.435,00 | KRW 2.970,00 | 4,52M |
| 2026-09-08 | KRW 3.130,00 | -6,85 % | KRW 3.280,00 | KRW 3.280,00 | KRW 3.120,00 | 1,77M |
| 2026-09-07 | KRW 3.360,00 | -0,44 % | KRW 3.315,00 | KRW 3.445,00 | KRW 3.175,00 | 2,09M |
| 2026-09-04 | KRW 3.375,00 | +0,30 % | KRW 3.700,00 | KRW 3.745,00 | KRW 3.275,00 | 4,42M |
| 2026-09-03 | KRW 3.365,00 | +3,06 % | KRW 3.335,00 | KRW 3.665,00 | KRW 3.210,00 | 5,08M |
| 2026-09-02 | KRW 3.265,00 | +0,15 % | KRW 3.160,00 | KRW 3.355,00 | KRW 3.130,00 | 2,64M |
| 2026-09-01 | KRW 3.260,00 | +10,70 % | KRW 3.120,00 | KRW 3.315,00 | KRW 3.035,00 | 6,80M |
| 2026-08-31 | KRW 2.945,00 | -0,17 % | KRW 2.820,00 | KRW 3.010,00 | KRW 2.780,00 | 1,95M |
| 2026-08-28 | KRW 2.950,00 | +5,92 % | KRW 2.960,00 | KRW 3.235,00 | KRW 2.880,00 | 11,65M |
| 2026-08-27 | KRW 2.785,00 | +0,36 % | KRW 2.725,00 | KRW 2.905,00 | KRW 2.665,00 | 1,74M |
| 2026-08-26 | KRW 2.775,00 | -4,97 % | KRW 2.855,00 | KRW 2.870,00 | KRW 2.710,00 | 1,89M |
| 2026-08-25 | KRW 2.920,00 | +3,36 % | KRW 2.895,00 | KRW 3.155,00 | KRW 2.745,00 | 9,53M |
| 2026-08-24 | KRW 2.825,00 | +11,44 % | KRW 2.640,00 | KRW 3.180,00 | KRW 2.630,00 | 16,73M |
| 2026-08-21 | KRW 2.535,00 | +5,85 % | KRW 2.475,00 | KRW 2.815,00 | KRW 2.375,00 | 19,07M |
| 2026-08-20 | KRW 2.395,00 | +26,05 % | KRW 2.010,00 | KRW 2.470,00 | KRW 1.951,00 | 11,25M |
| 2026-08-19 | KRW 1.900,00 | -2,86 % | KRW 1.900,00 | KRW 1.949,00 | KRW 1.878,00 | 81,40K |
| 2026-08-18 | KRW 1.956,00 | -4,12 % | KRW 2.045,00 | KRW 2.045,00 | KRW 1.935,00 | 134,46K |
| 2026-08-14 | KRW 2.040,00 | +0,74 % | KRW 2.025,00 | KRW 2.095,00 | KRW 2.015,00 | 87,38K |
| 2026-08-13 | KRW 2.025,00 | -1,22 % | KRW 2.050,00 | KRW 2.090,00 | KRW 2.010,00 | 71,94K |
| 2026-08-12 | KRW 2.050,00 | -3,07 % | KRW 2.085,00 | KRW 2.100,00 | KRW 2.035,00 | 127,26K |
| 2026-08-11 | KRW 2.115,00 | +0,71 % | KRW 2.090,00 | KRW 2.130,00 | KRW 2.055,00 | 121,91K |
| 2026-08-10 | KRW 2.100,00 | +5,00 % | KRW 2.000,00 | KRW 2.110,00 | KRW 1.999,00 | 285,10K |
| 2026-08-07 | KRW 2.000,00 | +0,86 % | KRW 1.992,00 | KRW 2.040,00 | KRW 1.970,00 | 86,54K |
| 2026-08-06 | KRW 1.983,00 | -0,85 % | KRW 2.020,00 | KRW 2.035,00 | KRW 1.940,00 | 89,61K |
| 2026-08-05 | KRW 2.000,00 | +2,20 % | KRW 1.993,00 | KRW 2.035,00 | KRW 1.944,00 | 108,80K |
| 2026-08-04 | KRW 1.957,00 | +3,16 % | KRW 1.881,00 | KRW 1.993,00 | KRW 1.881,00 | 86,81K |
| 2026-08-03 | KRW 1.897,00 | +2,82 % | KRW 1.845,00 | KRW 1.965,00 | KRW 1.787,00 | 157,34K |
| 2026-07-31 | KRW 1.845,00 | +11,68 % | KRW 1.671,00 | KRW 1.850,00 | KRW 1.671,00 | 152,29K |
| 2026-07-30 | KRW 1.652,00 | -0,60 % | KRW 1.588,00 | KRW 1.780,00 | KRW 1.588,00 | 222,28K |
| 2026-07-29 | KRW 1.662,00 | -9,28 % | KRW 1.801,00 | KRW 1.872,00 | KRW 1.601,00 | 364,70K |
| 2026-07-28 | KRW 1.832,00 | -6,15 % | KRW 1.888,00 | KRW 1.979,00 | KRW 1.823,00 | 117,12K |
| 2026-07-27 | KRW 1.952,00 | +3,44 % | KRW 1.946,00 | KRW 2.020,00 | KRW 1.908,00 | 177,16K |
| 2026-07-24 | KRW 1.887,00 | -6,35 % | KRW 2.010,00 | KRW 2.010,00 | KRW 1.880,00 | 158,98K |
| 2026-07-23 | KRW 2.015,00 | +10,41 % | KRW 1.831,00 | KRW 2.210,00 | KRW 1.831,00 | 972,66K |
| 2026-07-22 | KRW 1.825,00 | +0,83 % | KRW 1.830,00 | KRW 1.946,00 | KRW 1.825,00 | 59,63K |
| 2026-07-21 | KRW 1.810,00 | +1,29 % | KRW 1.718,00 | KRW 1.834,00 | KRW 1.718,00 | 113,49K |
| 2026-07-20 | KRW 1.787,00 | -5,45 % | KRW 1.885,00 | KRW 1.885,00 | KRW 1.780,00 | 107,85K |
| 2026-07-16 | KRW 1.890,00 | -3,03 % | KRW 1.944,00 | KRW 2.010,00 | KRW 1.870,00 | 49,49K |
| 2026-07-15 | KRW 1.949,00 | +5,69 % | KRW 1.844,00 | KRW 1.960,00 | KRW 1.844,00 | 83,08K |
| 2026-07-14 | KRW 1.844,00 | -3,20 % | KRW 1.872,00 | KRW 1.927,00 | KRW 1.800,00 | 197,57K |
| 2026-07-13 | KRW 1.905,00 | -7,30 % | KRW 2.055,00 | KRW 2.100,00 | KRW 1.905,00 | 113,50K |
| 2026-07-10 | KRW 2.055,00 | +10,60 % | KRW 1.858,00 | KRW 2.075,00 | KRW 1.858,00 | 162,75K |
| 2026-07-09 | KRW 1.858,00 | -0,64 % | KRW 1.862,00 | KRW 1.930,00 | KRW 1.850,00 | 122,44K |
| 2026-07-08 | KRW 1.870,00 | -4,45 % | KRW 1.923,00 | KRW 2.000,00 | KRW 1.858,00 | 177,04K |
| 2026-07-07 | KRW 1.957,00 | -5,00 % | KRW 2.045,00 | KRW 2.065,00 | KRW 1.951,00 | 234,74K |
| 2026-07-06 | KRW 2.060,00 | -1,90 % | KRW 2.035,00 | KRW 2.110,00 | KRW 2.015,00 | 83,33K |
| 2026-07-03 | KRW 2.100,00 | +4,22 % | KRW 2.030,00 | KRW 2.100,00 | KRW 1.950,00 | 165,51K |
| 2026-07-02 | KRW 2.015,00 | -7,57 % | KRW 2.180,00 | KRW 2.195,00 | KRW 2.015,00 | 197,11K |
| 2026-07-01 | KRW 2.180,00 | +4,81 % | KRW 2.080,00 | KRW 2.190,00 | KRW 2.035,00 | 165,78K |
| 2026-06-30 | KRW 2.080,00 | -4,81 % | KRW 2.190,00 | KRW 2.190,00 | KRW 2.070,00 | 127,12K |
| 2026-06-29 | KRW 2.185,00 | +10,52 % | KRW 1.900,00 | KRW 2.185,00 | KRW 1.900,00 | 152,57K |
| 2026-06-26 | KRW 1.977,00 | -3,56 % | KRW 2.025,00 | KRW 2.025,00 | KRW 1.920,00 | 392,27K |
| 2026-06-25 | KRW 2.050,00 | -3,07 % | KRW 2.070,00 | KRW 2.160,00 | KRW 2.015,00 | 176,44K |
| 2026-06-24 | KRW 2.115,00 | +1,68 % | KRW 2.040,00 | KRW 2.120,00 | KRW 2.015,00 | 227,05K |
| 2026-06-23 | KRW 2.080,00 | -9,76 % | KRW 2.300,00 | KRW 2.325,00 | KRW 2.075,00 | 332,67K |
| 2026-06-22 | KRW 2.305,00 | -1,28 % | KRW 2.275,00 | KRW 2.375,00 | KRW 2.250,00 | 155,43K |
| 2026-06-19 | KRW 2.335,00 | -5,27 % | KRW 2.465,00 | KRW 2.465,00 | KRW 2.255,00 | 248,83K |
| 2026-06-18 | KRW 2.465,00 | -3,52 % | KRW 2.560,00 | KRW 2.560,00 | KRW 2.440,00 | 179,13K |
| 2026-06-17 | KRW 2.555,00 | -1,16 % | KRW 2.585,00 | KRW 2.630,00 | KRW 2.545,00 | 161,47K |
| 2026-06-16 | KRW 2.585,00 | -0,58 % | KRW 2.600,00 | KRW 2.660,00 | KRW 2.505,00 | 162,13K |
| 2026-06-15 | KRW 2.600,00 | +0,19 % | KRW 2.610,00 | KRW 2.685,00 | KRW 2.585,00 | 106,59K |
| 2026-06-12 | KRW 2.595,00 | +6,35 % | KRW 2.490,00 | KRW 2.645,00 | KRW 2.490,00 | 145,26K |
| 2026-06-11 | KRW 2.440,00 | -2,01 % | KRW 2.490,00 | KRW 2.490,00 | KRW 2.375,00 | 116,65K |
| 2026-06-10 | KRW 2.490,00 | -0,80 % | KRW 2.460,00 | KRW 2.555,00 | KRW 2.425,00 | 151 |
| 2026-06-09 | KRW 2.510,00 | +5,46 % | KRW 2.335,00 | KRW 2.535,00 | KRW 2.315,00 | 200,17K |
| 2026-06-08 | KRW 2.380,00 | -9,16 % | KRW 2.305,00 | KRW 2.520,00 | KRW 2.305,00 | 479,38K |
| 2026-06-05 | KRW 2.620,00 | -3,68 % | KRW 2.690,00 | KRW 2.710,00 | KRW 2.610,00 | 188,78K |
| 2026-06-04 | KRW 2.720,00 | +0,74 % | KRW 2.635,00 | KRW 2.895,00 | KRW 2.610,00 | 154,29K |
| 2026-06-02 | KRW 2.700,00 | -2,35 % | KRW 2.700,00 | KRW 2.765,00 | KRW 2.590,00 | 337,16K |
| 2026-06-01 | KRW 2.765,00 | +1,10 % | KRW 2.715,00 | KRW 2.810,00 | KRW 2.640,00 | 344,02K |
| 2026-05-29 | KRW 2.735,00 | -1,44 % | KRW 2.805,00 | KRW 2.810,00 | KRW 2.620,00 | 316,31K |
| 2026-05-28 | KRW 2.775,00 | -0,54 % | KRW 2.775,00 | KRW 2.800,00 | KRW 2.645,00 | 223,69K |
| 2026-05-27 | KRW 2.790,00 | -5,74 % | KRW 2.910,00 | KRW 2.960,00 | KRW 2.775,00 | 271,15K |
| 2026-05-26 | KRW 2.960,00 | -2,47 % | KRW 3.035,00 | KRW 3.075,00 | KRW 2.940,00 | 200,46K |
| 2026-05-22 | KRW 3.035,00 | +3,76 % | KRW 2.995,00 | KRW 3.055,00 | KRW 2.950,00 | 193,65K |
| 2026-05-21 | KRW 2.925,00 | +4,65 % | KRW 2.815,00 | KRW 2.940,00 | KRW 2.815,00 | 262,90K |