dotmill Inc. 464580
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 1.638,00+23,00 (+1,42 %)
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 1.638,00 | +1,42 % | KRW 1.615,00 | KRW 1.644,00 | KRW 1.589,00 | 6,05K |
| 2026-10-01 | KRW 1.615,00 | +0,25 % | KRW 1.623,00 | KRW 1.690,00 | KRW 1.614,00 | 19,93K |
| 2026-09-30 | KRW 1.611,00 | +4,34 % | KRW 1.544,00 | KRW 1.665,00 | KRW 1.533,00 | 67,37K |
| 2026-09-29 | KRW 1.544,00 | +3,35 % | KRW 1.500,00 | KRW 1.551,00 | KRW 1.478,00 | 14,26K |
| 2026-09-28 | KRW 1.494,00 | -0,27 % | KRW 1.504,00 | KRW 1.509,00 | KRW 1.414,00 | 62,35K |
| 2026-09-23 | KRW 1.498,00 | 0,00 % | KRW 1.486,00 | KRW 1.525,00 | KRW 1.478,00 | 19,36K |
| 2026-09-22 | KRW 1.498,00 | -2,03 % | KRW 1.560,00 | KRW 1.560,00 | KRW 1.483,00 | 13,63K |
| 2026-09-21 | KRW 1.529,00 | -0,71 % | KRW 1.512,00 | KRW 1.549,00 | KRW 1.512,00 | 3,71K |
| 2026-09-18 | KRW 1.540,00 | +1,32 % | KRW 1.520,00 | KRW 1.542,00 | KRW 1.486,00 | 23,38K |
| 2026-09-17 | KRW 1.520,00 | -3,37 % | KRW 1.560,00 | KRW 1.562,00 | KRW 1.518,00 | 13,00K |
| 2026-09-16 | KRW 1.573,00 | -0,94 % | KRW 1.568,00 | KRW 1.593,00 | KRW 1.547,00 | 26,23K |
| 2026-09-15 | KRW 1.588,00 | +1,08 % | KRW 1.571,00 | KRW 1.610,00 | KRW 1.560,00 | 1,12K |
| 2026-09-14 | KRW 1.571,00 | -1,38 % | KRW 1.593,00 | KRW 1.593,00 | KRW 1.559,00 | 12,97K |
| 2026-09-11 | KRW 1.593,00 | +7,93 % | KRW 1.455,00 | KRW 1.600,00 | KRW 1.425,00 | 17,38K |
| 2026-09-10 | KRW 1.476,00 | -1,53 % | KRW 1.499,00 | KRW 1.510,00 | KRW 1.455,00 | 6,00K |
| 2026-09-09 | KRW 1.499,00 | -3,29 % | KRW 1.584,00 | KRW 1.584,00 | KRW 1.426,00 | 34,96K |
| 2026-09-08 | KRW 1.550,00 | -0,83 % | KRW 1.610,00 | KRW 1.610,00 | KRW 1.550,00 | 4,85K |
| 2026-09-07 | KRW 1.563,00 | -2,92 % | KRW 1.608,00 | KRW 1.609,00 | KRW 1.563,00 | 14,06K |
| 2026-09-04 | KRW 1.610,00 | -0,37 % | KRW 1.615,00 | KRW 1.618,00 | KRW 1.535,00 | 25,67K |
| 2026-09-03 | KRW 1.616,00 | -1,34 % | KRW 1.625,00 | KRW 1.638,00 | KRW 1.557,00 | 13,23K |
| 2026-09-02 | KRW 1.638,00 | -0,24 % | KRW 1.534,00 | KRW 1.783,00 | KRW 1.534,00 | 5,37K |
| 2026-09-01 | KRW 1.642,00 | -0,24 % | KRW 1.591,00 | KRW 1.650,00 | KRW 1.563,00 | 11,69K |
| 2026-08-31 | KRW 1.646,00 | +3,00 % | KRW 1.650,00 | KRW 1.669,00 | KRW 1.573,00 | 12,35K |
| 2026-08-28 | KRW 1.598,00 | +0,25 % | KRW 1.592,00 | KRW 1.645,00 | KRW 1.550,00 | 6,38K |
| 2026-08-27 | KRW 1.594,00 | -0,38 % | KRW 1.511,00 | KRW 1.599,00 | KRW 1.511,00 | 12,07K |
| 2026-08-26 | KRW 1.600,00 | +0,19 % | KRW 1.561,00 | KRW 1.634,00 | KRW 1.539,00 | 20,04K |
| 2026-08-25 | KRW 1.597,00 | -2,56 % | KRW 1.639,00 | KRW 1.639,00 | KRW 1.540,00 | 8,01K |
| 2026-08-24 | KRW 1.639,00 | -4,21 % | KRW 1.710,00 | KRW 1.710,00 | KRW 1.590,00 | 43,33K |
| 2026-08-21 | KRW 1.711,00 | +3,70 % | KRW 1.610,00 | KRW 1.713,00 | KRW 1.608,00 | 14,21K |
| 2026-08-20 | KRW 1.650,00 | -2,08 % | KRW 1.693,00 | KRW 1.735,00 | KRW 1.610,00 | 20,45K |
| 2026-08-19 | KRW 1.685,00 | -2,21 % | KRW 1.644,00 | KRW 1.731,00 | KRW 1.625,00 | 4,65K |
| 2026-08-18 | KRW 1.723,00 | -6,10 % | KRW 1.865,00 | KRW 1.865,00 | KRW 1.680,00 | 16,39K |
| 2026-08-14 | KRW 1.835,00 | -0,60 % | KRW 1.831,00 | KRW 1.984,00 | KRW 1.762,00 | 58,31K |
| 2026-08-13 | KRW 1.846,00 | +0,87 % | KRW 1.810,00 | KRW 1.860,00 | KRW 1.760,00 | 24,20K |
| 2026-08-12 | KRW 1.830,00 | -0,76 % | KRW 1.800,00 | KRW 1.855,00 | KRW 1.745,00 | 21,50K |
| 2026-08-11 | KRW 1.844,00 | +7,65 % | KRW 1.713,00 | KRW 1.865,00 | KRW 1.700,00 | 130,47K |
| 2026-08-10 | KRW 1.713,00 | +1,12 % | KRW 1.693,00 | KRW 1.750,00 | KRW 1.643,00 | 20,04K |
| 2026-08-07 | KRW 1.694,00 | -0,35 % | KRW 1.686,00 | KRW 1.752,00 | KRW 1.644,00 | 15,44K |
| 2026-08-06 | KRW 1.700,00 | +1,43 % | KRW 1.662,00 | KRW 1.725,00 | KRW 1.609,00 | 30,67K |
| 2026-08-05 | KRW 1.676,00 | +0,18 % | KRW 1.673,00 | KRW 1.700,00 | KRW 1.609,00 | 30,41K |
| 2026-08-04 | KRW 1.673,00 | +16,34 % | KRW 1.431,00 | KRW 1.750,00 | KRW 1.400,00 | 113,56K |
| 2026-08-03 | KRW 1.438,00 | -1,78 % | KRW 1.430,00 | KRW 1.469,00 | KRW 1.405,00 | 16,24K |
| 2026-07-31 | KRW 1.464,00 | +6,01 % | KRW 1.369,00 | KRW 1.498,00 | KRW 1.236,00 | 60,50K |
| 2026-07-30 | KRW 1.381,00 | +5,82 % | KRW 1.220,00 | KRW 1.385,00 | KRW 1.220,00 | 111,89K |
| 2026-07-29 | KRW 1.305,00 | -10,00 % | KRW 1.460,00 | KRW 1.460,00 | KRW 1.276,00 | 23,34K |
| 2026-07-28 | KRW 1.450,00 | -0,68 % | KRW 1.430,00 | KRW 1.484,00 | KRW 1.320,00 | 24,79K |
| 2026-07-27 | KRW 1.460,00 | 0,00 % | KRW 1.367,00 | KRW 1.480,00 | KRW 1.351,00 | 37,57K |
| 2026-07-24 | KRW 1.460,00 | +2,24 % | KRW 1.416,00 | KRW 1.500,00 | KRW 1.274,00 | 72,30K |
| 2026-07-23 | KRW 1.428,00 | +6,65 % | KRW 1.331,00 | KRW 1.430,00 | KRW 1.269,00 | 93,30K |
| 2026-07-22 | KRW 1.339,00 | -2,33 % | KRW 1.380,00 | KRW 1.380,00 | KRW 1.295,00 | 26,30K |
| 2026-07-21 | KRW 1.371,00 | -5,45 % | KRW 1.426,00 | KRW 1.426,00 | KRW 1.350,00 | 30,13K |
| 2026-07-20 | KRW 1.450,00 | -2,36 % | KRW 1.450,00 | KRW 1.484,00 | KRW 1.352,00 | 25,03K |
| 2026-07-16 | KRW 1.485,00 | -0,20 % | KRW 1.488,00 | KRW 1.488,00 | KRW 1.386,00 | 24,92K |
| 2026-07-15 | KRW 1.488,00 | -4,62 % | KRW 1.562,00 | KRW 1.562,00 | KRW 1.426,00 | 29,42K |
| 2026-07-14 | KRW 1.560,00 | +19,08 % | KRW 1.310,00 | KRW 1.560,00 | KRW 1.225,00 | 60,10K |
| 2026-07-13 | KRW 1.310,00 | -2,24 % | KRW 1.354,00 | KRW 1.534,00 | KRW 1.274,00 | 20,02K |
| 2026-07-10 | KRW 1.340,00 | +1,28 % | KRW 1.344,00 | KRW 1.364,00 | KRW 1.306,00 | 6,65K |
| 2026-07-09 | KRW 1.323,00 | -0,23 % | KRW 1.301,00 | KRW 1.364,00 | KRW 1.299,00 | 36,41K |
| 2026-07-08 | KRW 1.326,00 | -6,62 % | KRW 1.408,00 | KRW 1.408,00 | KRW 1.320,00 | 21,65K |
| 2026-07-07 | KRW 1.420,00 | -1,05 % | KRW 1.423,00 | KRW 1.434,00 | KRW 1.350,00 | 11,46K |
| 2026-07-06 | KRW 1.435,00 | +0,21 % | KRW 1.465,00 | KRW 1.469,00 | KRW 1.400,00 | 4,68K |
| 2026-07-03 | KRW 1.432,00 | -1,24 % | KRW 1.364,00 | KRW 1.449,00 | KRW 1.364,00 | 5,27K |
| 2026-07-02 | KRW 1.450,00 | -1,29 % | KRW 1.469,00 | KRW 1.495,00 | KRW 1.380,00 | 13,00K |
| 2026-07-01 | KRW 1.469,00 | -0,68 % | KRW 1.465,00 | KRW 1.500,00 | KRW 1.380,00 | 23,42K |
| 2026-06-30 | KRW 1.479,00 | -0,14 % | KRW 1.377,00 | KRW 1.500,00 | KRW 1.377,00 | 31,70K |
| 2026-06-29 | KRW 1.481,00 | +5,79 % | KRW 1.282,00 | KRW 1.500,00 | KRW 1.282,00 | 145,00K |
| 2026-06-26 | KRW 1.400,00 | -3,71 % | KRW 1.428,00 | KRW 1.454,00 | KRW 1.293,00 | 59,44K |
| 2026-06-25 | KRW 1.454,00 | -4,47 % | KRW 1.522,00 | KRW 1.549,00 | KRW 1.398,00 | 50,90K |
| 2026-06-24 | KRW 1.522,00 | +1,26 % | KRW 1.381,00 | KRW 1.522,00 | KRW 1.266,00 | 403,91K |
| 2026-06-23 | KRW 1.503,00 | -7,51 % | KRW 1.612,00 | KRW 1.625,00 | KRW 1.451,00 | 73,19K |
| 2026-06-22 | KRW 1.625,00 | +0,12 % | KRW 1.635,00 | KRW 1.649,00 | KRW 1.501,00 | 35,46K |
| 2026-06-19 | KRW 1.623,00 | -4,53 % | KRW 1.695,00 | KRW 1.699,00 | KRW 1.581,00 | 33,80K |
| 2026-06-18 | KRW 1.700,00 | +0,65 % | KRW 1.688,00 | KRW 1.785,00 | KRW 1.650,00 | 14,61K |
| 2026-06-17 | KRW 1.689,00 | -5,11 % | KRW 1.800,00 | KRW 1.800,00 | KRW 1.670,00 | 18,20K |
| 2026-06-16 | KRW 1.780,00 | -0,39 % | KRW 1.830,00 | KRW 1.830,00 | KRW 1.725,00 | 8,85K |
| 2026-06-15 | KRW 1.787,00 | +0,39 % | KRW 1.790,00 | KRW 1.850,00 | KRW 1.774,00 | 26,55K |
| 2026-06-12 | KRW 1.780,00 | +1,71 % | KRW 1.750,00 | KRW 1.805,00 | KRW 1.726,00 | 41,74K |
| 2026-06-11 | KRW 1.750,00 | +9,31 % | KRW 1.625,00 | KRW 1.750,00 | KRW 1.552,00 | 34,21K |
| 2026-06-10 | KRW 1.601,00 | +0,38 % | KRW 1.582,00 | KRW 1.646,00 | KRW 1.571,00 | 1 |
| 2026-06-09 | KRW 1.595,00 | -3,04 % | KRW 1.601,00 | KRW 1.664,00 | KRW 1.595,00 | 36,29K |
| 2026-06-08 | KRW 1.645,00 | -4,53 % | KRW 1.709,00 | KRW 1.720,00 | KRW 1.570,00 | 27,50K |
| 2026-06-05 | KRW 1.723,00 | +0,23 % | KRW 1.719,00 | KRW 1.724,00 | KRW 1.659,00 | 24,40K |
| 2026-06-04 | KRW 1.719,00 | +1,42 % | KRW 1.695,00 | KRW 1.721,00 | KRW 1.630,00 | 17,77K |
| 2026-06-02 | KRW 1.695,00 | +3,29 % | KRW 1.641,00 | KRW 1.709,00 | KRW 1.565,00 | 48,92K |
| 2026-06-01 | KRW 1.641,00 | -2,55 % | KRW 1.670,00 | KRW 1.710,00 | KRW 1.625,00 | 76,36K |
| 2026-05-29 | KRW 1.684,00 | +0,06 % | KRW 1.680,00 | KRW 1.685,00 | KRW 1.613,00 | 54,40K |
| 2026-05-28 | KRW 1.683,00 | -0,41 % | KRW 1.708,00 | KRW 1.708,00 | KRW 1.630,00 | 39,85K |
| 2026-05-27 | KRW 1.690,00 | -6,22 % | KRW 1.802,00 | KRW 1.851,00 | KRW 1.664,00 | 137,34K |
| 2026-05-26 | KRW 1.802,00 | -4,61 % | KRW 1.920,00 | KRW 1.921,00 | KRW 1.800,00 | 46,61K |
| 2026-05-22 | KRW 1.889,00 | +2,22 % | KRW 1.848,00 | KRW 1.919,00 | KRW 1.820,00 | 50,07K |