Dowooinsys Co., Ltd. 484120
KRX · Südkorea · Prozessindustrie
KRW 24.450,00+350,00 (+1,45 %)
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 24.450,00 | +1,45 % | KRW 24.300,00 | KRW 25.250,00 | KRW 23.950,00 | 46,90K |
| 2026-09-30 | KRW 24.100,00 | -0,21 % | KRW 24.150,00 | KRW 24.900,00 | KRW 23.850,00 | 42,84K |
| 2026-09-29 | KRW 24.150,00 | +1,68 % | KRW 23.050,00 | KRW 24.650,00 | KRW 22.500,00 | 89,54K |
| 2026-09-28 | KRW 23.750,00 | -0,21 % | KRW 24.000,00 | KRW 24.250,00 |
| KRW 22.500,00 |
| 90,01K |
| 2026-09-23 | KRW 23.800,00 | +4,85 % | KRW 22.750,00 | KRW 24.950,00 | KRW 22.700,00 | 119,15K |
| 2026-09-22 | KRW 22.700,00 | -3,20 % | KRW 23.150,00 | KRW 23.400,00 | KRW 21.950,00 | 65,46K |
| 2026-09-21 | KRW 23.450,00 | +0,86 % | KRW 22.800,00 | KRW 23.750,00 | KRW 22.250,00 | 77,25K |
| 2026-09-18 | KRW 23.250,00 | +8,64 % | KRW 21.050,00 | KRW 23.700,00 | KRW 20.750,00 | 206,55K |
| 2026-09-17 | KRW 21.400,00 | +17,78 % | KRW 18.330,00 | KRW 21.900,00 | KRW 18.100,00 | 204,81K |
| 2026-09-16 | KRW 18.170,00 | -2,78 % | KRW 18.770,00 | KRW 18.770,00 | KRW 18.020,00 | 16,15K |
| 2026-09-15 | KRW 18.690,00 | +3,43 % | KRW 18.050,00 | KRW 18.900,00 | KRW 18.010,00 | 29,55K |
| 2026-09-14 | KRW 18.070,00 | -3,73 % | KRW 18.590,00 | KRW 18.760,00 | KRW 17.830,00 | 18,07K |
| 2026-09-11 | KRW 18.770,00 | -2,80 % | KRW 19.080,00 | KRW 19.340,00 | KRW 18.300,00 | 31,06K |
| 2026-09-10 | KRW 19.310,00 | -0,72 % | KRW 19.710,00 | KRW 19.710,00 | KRW 19.100,00 | 19,04K |
| 2026-09-09 | KRW 19.450,00 | -2,65 % | KRW 19.800,00 | KRW 19.840,00 | KRW 19.250,00 | 29,25K |
| 2026-09-08 | KRW 19.980,00 | -2,30 % | KRW 20.700,00 | KRW 20.800,00 | KRW 19.970,00 | 45,81K |
| 2026-09-07 | KRW 20.450,00 | -4,88 % | KRW 21.500,00 | KRW 21.550,00 | KRW 20.200,00 | 65,89K |
| 2026-09-04 | KRW 21.500,00 | +2,63 % | KRW 20.400,00 | KRW 21.650,00 | KRW 19.900,00 | 122,69K |
| 2026-09-03 | KRW 20.950,00 | +12,27 % | KRW 21.200,00 | KRW 21.700,00 | KRW 19.960,00 | 209,73K |
| 2026-09-02 | KRW 18.660,00 | +1,97 % | KRW 17.800,00 | KRW 19.150,00 | KRW 17.800,00 | 20,57K |
| 2026-09-01 | KRW 18.300,00 | -1,08 % | KRW 18.500,00 | KRW 18.640,00 | KRW 17.990,00 | 11,64K |
| 2026-08-31 | KRW 18.500,00 | +0,33 % | KRW 18.350,00 | KRW 18.550,00 | KRW 17.650,00 | 3,35K |
| 2026-08-28 | KRW 18.440,00 | -1,71 % | KRW 18.500,00 | KRW 18.800,00 | KRW 17.600,00 | 6,42K |
| 2026-08-27 | KRW 18.760,00 | +5,27 % | KRW 18.440,00 | KRW 18.830,00 | KRW 17.980,00 | 14,21K |
| 2026-08-26 | KRW 17.820,00 | -1,66 % | KRW 18.120,00 | KRW 18.120,00 | KRW 17.500,00 | 11,82K |
| 2026-08-25 | KRW 18.120,00 | -3,05 % | KRW 18.200,00 | KRW 18.220,00 | KRW 17.300,00 | 15,65K |
| 2026-08-24 | KRW 18.690,00 | -3,71 % | KRW 19.020,00 | KRW 19.170,00 | KRW 18.510,00 | 23,65K |
| 2026-08-21 | KRW 19.410,00 | -6,23 % | KRW 20.500,00 | KRW 20.650,00 | KRW 18.610,00 | 61,51K |
| 2026-08-20 | KRW 20.700,00 | +3,50 % | KRW 20.250,00 | KRW 21.700,00 | KRW 19.850,00 | 85,83K |
| 2026-08-19 | KRW 20.000,00 | +2,09 % | KRW 19.020,00 | KRW 20.000,00 | KRW 18.700,00 | 26,16K |
| 2026-08-18 | KRW 19.590,00 | -7,16 % | KRW 20.800,00 | KRW 20.900,00 | KRW 19.520,00 | 25,32K |
| 2026-08-14 | KRW 21.100,00 | 0,00 % | KRW 21.250,00 | KRW 21.250,00 | KRW 20.150,00 | 28,50K |
| 2026-08-13 | KRW 21.100,00 | +7,00 % | KRW 20.600,00 | KRW 21.800,00 | KRW 19.830,00 | 76,30K |
| 2026-08-12 | KRW 19.720,00 | -6,54 % | KRW 21.100,00 | KRW 21.100,00 | KRW 19.510,00 | 37,85K |
| 2026-08-11 | KRW 21.100,00 | +4,71 % | KRW 20.100,00 | KRW 21.300,00 | KRW 19.520,00 | 44,97K |
| 2026-08-10 | KRW 20.150,00 | +17,63 % | KRW 18.350,00 | KRW 20.300,00 | KRW 18.120,00 | 99,89K |
| 2026-08-07 | KRW 17.130,00 | -3,60 % | KRW 17.770,00 | KRW 17.950,00 | KRW 16.910,00 | 12,16K |
| 2026-08-06 | KRW 17.770,00 | -0,45 % | KRW 18.400,00 | KRW 18.400,00 | KRW 17.500,00 | 19,76K |
| 2026-08-05 | KRW 17.850,00 | +4,08 % | KRW 17.220,00 | KRW 18.250,00 | KRW 17.220,00 | 31,70K |
| 2026-08-04 | KRW 17.150,00 | +2,76 % | KRW 16.480,00 | KRW 17.440,00 | KRW 15.900,00 | 18,95K |
| 2026-08-03 | KRW 16.690,00 | +13,54 % | KRW 14.440,00 | KRW 17.260,00 | KRW 14.440,00 | 50,45K |
| 2026-07-31 | KRW 14.700,00 | +18,07 % | KRW 12.910,00 | KRW 14.900,00 | KRW 12.910,00 | 13,99K |
| 2026-07-30 | KRW 12.450,00 | +1,88 % | KRW 11.670,00 | KRW 13.420,00 | KRW 11.670,00 | 17,96K |
| 2026-07-29 | KRW 12.220,00 | -14,00 % | KRW 14.300,00 | KRW 14.350,00 | KRW 12.100,00 | 20,53K |
| 2026-07-28 | KRW 14.210,00 | -11,68 % | KRW 15.980,00 | KRW 15.980,00 | KRW 14.200,00 | 25,77K |
| 2026-07-27 | KRW 16.090,00 | +0,44 % | KRW 16.090,00 | KRW 16.430,00 | KRW 15.500,00 | 13,52K |
| 2026-07-24 | KRW 16.020,00 | -4,98 % | KRW 16.510,00 | KRW 16.860,00 | KRW 16.010,00 | 10,97K |
| 2026-07-23 | KRW 16.860,00 | +3,95 % | KRW 16.480,00 | KRW 16.940,00 | KRW 16.460,00 | 8,00K |
| 2026-07-22 | KRW 16.220,00 | -1,40 % | KRW 16.660,00 | KRW 17.150,00 | KRW 16.210,00 | 11,94K |
| 2026-07-21 | KRW 16.450,00 | -0,18 % | KRW 16.080,00 | KRW 16.710,00 | KRW 16.080,00 | 20,91K |
| 2026-07-20 | KRW 16.480,00 | -5,67 % | KRW 17.200,00 | KRW 17.420,00 | KRW 16.410,00 | 22,02K |
| 2026-07-16 | KRW 17.470,00 | -3,43 % | KRW 18.090,00 | KRW 18.290,00 | KRW 17.090,00 | 28,74K |
| 2026-07-15 | KRW 18.090,00 | +19,25 % | KRW 17.310,00 | KRW 18.130,00 | KRW 16.120,00 | 88,94K |
| 2026-07-14 | KRW 15.170,00 | -2,69 % | KRW 15.410,00 | KRW 15.820,00 | KRW 14.840,00 | 11,35K |
| 2026-07-13 | KRW 15.590,00 | -7,20 % | KRW 16.710,00 | KRW 17.190,00 | KRW 15.590,00 | 10,25K |
| 2026-07-10 | KRW 16.800,00 | +6,33 % | KRW 16.200,00 | KRW 16.940,00 | KRW 15.930,00 | 15,43K |
| 2026-07-09 | KRW 15.800,00 | +4,64 % | KRW 15.020,00 | KRW 16.750,00 | KRW 15.020,00 | 18,18K |
| 2026-07-08 | KRW 15.100,00 | -5,09 % | KRW 15.730,00 | KRW 16.040,00 | KRW 15.000,00 | 17,31K |
| 2026-07-07 | KRW 15.910,00 | -9,45 % | KRW 16.950,00 | KRW 16.970,00 | KRW 15.420,00 | 21,85K |
| 2026-07-06 | KRW 17.570,00 | +5,21 % | KRW 18.250,00 | KRW 18.250,00 | KRW 17.030,00 | 60,71K |
| 2026-07-03 | KRW 16.700,00 | +15,81 % | KRW 16.380,00 | KRW 16.890,00 | KRW 14.740,00 | 52,17K |
| 2026-07-02 | KRW 14.420,00 | -7,39 % | KRW 15.430,00 | KRW 15.430,00 | KRW 14.030,00 | 6,93K |
| 2026-07-01 | KRW 15.570,00 | +1,90 % | KRW 15.650,00 | KRW 15.650,00 | KRW 14.940,00 | 4,56K |
| 2026-06-30 | KRW 15.280,00 | +1,13 % | KRW 15.410,00 | KRW 15.600,00 | KRW 14.910,00 | 6,01K |
| 2026-06-29 | KRW 15.110,00 | +8,71 % | KRW 13.470,00 | KRW 15.120,00 | KRW 13.470,00 | 11,16K |
| 2026-06-26 | KRW 13.900,00 | -5,89 % | KRW 14.660,00 | KRW 14.730,00 | KRW 13.470,00 | 29,92K |
| 2026-06-25 | KRW 14.770,00 | -8,09 % | KRW 15.310,00 | KRW 15.900,00 | KRW 14.720,00 | 16,13K |
| 2026-06-24 | KRW 16.070,00 | +8,22 % | KRW 14.700,00 | KRW 16.420,00 | KRW 14.500,00 | 14,56K |
| 2026-06-23 | KRW 14.850,00 | -14,36 % | KRW 17.150,00 | KRW 17.210,00 | KRW 14.850,00 | 18,52K |
| 2026-06-22 | KRW 17.340,00 | -1,31 % | KRW 17.160,00 | KRW 17.550,00 | KRW 16.610,00 | 6,58K |
| 2026-06-19 | KRW 17.570,00 | -5,23 % | KRW 18.460,00 | KRW 18.460,00 | KRW 16.720,00 | 20,63K |
| 2026-06-18 | KRW 18.540,00 | -1,38 % | KRW 18.680,00 | KRW 19.100,00 | KRW 17.550,00 | 15,83K |
| 2026-06-17 | KRW 18.800,00 | +2,96 % | KRW 18.120,00 | KRW 18.920,00 | KRW 18.030,00 | 12,23K |
| 2026-06-16 | KRW 18.260,00 | +2,99 % | KRW 17.780,00 | KRW 18.340,00 | KRW 17.610,00 | 13,22K |
| 2026-06-15 | KRW 17.730,00 | +0,28 % | KRW 17.980,00 | KRW 18.000,00 | KRW 17.360,00 | 11,44K |
| 2026-06-12 | KRW 17.680,00 | +7,02 % | KRW 17.450,00 | KRW 17.850,00 | KRW 16.830,00 | 20,27K |
| 2026-06-11 | KRW 16.520,00 | +9,11 % | KRW 15.360,00 | KRW 16.750,00 | KRW 14.750,00 | 27,62K |
| 2026-06-10 | KRW 15.140,00 | -3,32 % | KRW 15.670,00 | KRW 15.670,00 | KRW 14.980,00 | 13,88K |
| 2026-06-09 | KRW 15.660,00 | +1,49 % | KRW 15.430,00 | KRW 16.260,00 | KRW 15.430,00 | 7,26K |
| 2026-06-08 | KRW 15.430,00 | -6,03 % | KRW 14.700,00 | KRW 16.670,00 | KRW 14.500,00 | 28,72K |
| 2026-06-05 | KRW 16.420,00 | -2,49 % | KRW 16.630,00 | KRW 17.800,00 | KRW 16.000,00 | 17,65K |
| 2026-06-04 | KRW 16.840,00 | -2,77 % | KRW 17.190,00 | KRW 17.560,00 | KRW 16.800,00 | 15,02K |
| 2026-06-02 | KRW 17.320,00 | +3,90 % | KRW 16.200,00 | KRW 17.390,00 | KRW 15.630,00 | 18,40K |
| 2026-06-01 | KRW 16.670,00 | -3,92 % | KRW 17.700,00 | KRW 17.700,00 | KRW 16.500,00 | 15,96K |
| 2026-05-29 | KRW 17.350,00 | -5,40 % | KRW 18.460,00 | KRW 18.460,00 | KRW 17.300,00 | 19,85K |
| 2026-05-28 | KRW 18.340,00 | -2,81 % | KRW 19.000,00 | KRW 19.090,00 | KRW 17.800,00 | 15,25K |
| 2026-05-27 | KRW 18.870,00 | -5,65 % | KRW 20.000,00 | KRW 20.300,00 | KRW 18.850,00 | 28,29K |
| 2026-05-26 | KRW 20.000,00 | -2,44 % | KRW 20.800,00 | KRW 21.100,00 | KRW 20.000,00 | 14,93K |
| 2026-05-22 | KRW 20.500,00 | +3,74 % | KRW 19.740,00 | KRW 20.600,00 | KRW 19.740,00 | 15,36K |
| 2026-05-21 | KRW 19.760,00 | +1,02 % | KRW 19.980,00 | KRW 20.400,00 | KRW 19.560,00 | 10,04K |