Daejoo Inc. 003310
KRX · Güney Kore · Elektronik Teknoloji
KRW 1.681,00+33,00 (+%2,00)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1.681,00 | +%2,00 | KRW 1.643,00 | KRW 1.707,00 | KRW 1.643,00 | 225,24K |
| 2026-10-01 | KRW 1.648,00 | +%1,48 | KRW 1.625,00 | KRW 1.660,00 | KRW 1.613,00 | 171,28K |
| 2026-09-30 | KRW 1.624,00 | -%1,46 | KRW 1.639,00 | KRW 1.649,00 | KRW 1.615,00 | 117,02K |
| 2026-09-29 | KRW 1.648,00 | -%0,66 | KRW 1.654,00 | KRW 1.654,00 | KRW 1.625,00 | 92,25K |
| 2026-09-28 | KRW 1.659,00 | +%1,65 | KRW 1.628,00 | KRW 1.668,00 | KRW 1.610,00 | 123,65K |
| 2026-09-23 | KRW 1.632,00 | +%0,62 | KRW 1.622,00 | KRW 1.651,00 | KRW 1.607,00 | 180,62K |
| 2026-09-22 | KRW 1.622,00 | -%0,55 | KRW 1.640,00 | KRW 1.646,00 | KRW 1.621,00 | 90,90K |
| 2026-09-21 | KRW 1.631,00 | -%0,97 | KRW 1.647,00 | KRW 1.662,00 | KRW 1.624,00 | 198,72K |
| 2026-09-18 | KRW 1.647,00 | +%0,18 | KRW 1.665,00 | KRW 1.688,00 | KRW 1.640,00 | 239,39K |
| 2026-09-17 | KRW 1.644,00 | -%0,36 | KRW 1.639,00 | KRW 1.658,00 | KRW 1.634,00 | 121,75K |
| 2026-09-16 | KRW 1.650,00 | +%1,29 | KRW 1.632,00 | KRW 1.660,00 | KRW 1.610,00 | 135,79K |
| 2026-09-15 | KRW 1.629,00 | -%1,33 | KRW 1.644,00 | KRW 1.657,00 | KRW 1.616,00 | 176,60K |
| 2026-09-14 | KRW 1.651,00 | -%2,25 | KRW 1.689,00 | KRW 1.712,00 | KRW 1.646,00 | 231,17K |
| 2026-09-11 | KRW 1.689,00 | -%2,65 | KRW 1.750,00 | KRW 1.777,00 | KRW 1.688,00 | 314,21K |
| 2026-09-10 | KRW 1.735,00 | +%2,66 | KRW 1.690,00 | KRW 1.842,00 | KRW 1.680,00 | 988,43K |
| 2026-09-09 | KRW 1.690,00 | -%0,82 | KRW 1.691,00 | KRW 1.711,00 | KRW 1.682,00 | 123,92K |
| 2026-09-08 | KRW 1.704,00 | %0,00 | KRW 1.704,00 | KRW 1.719,00 | KRW 1.687,00 | 144,72K |
| 2026-09-07 | KRW 1.704,00 | +%1,31 | KRW 1.681,00 | KRW 1.713,00 | KRW 1.650,00 | 228,48K |
| 2026-09-04 | KRW 1.682,00 | +%1,33 | KRW 1.660,00 | KRW 1.686,00 | KRW 1.644,00 | 169,99K |
| 2026-09-03 | KRW 1.660,00 | +%0,18 | KRW 1.657,00 | KRW 1.780,00 | KRW 1.640,00 | 692,01K |
| 2026-09-02 | KRW 1.657,00 | -%1,07 | KRW 1.670,00 | KRW 1.722,00 | KRW 1.617,00 | 262,80K |
| 2026-09-01 | KRW 1.675,00 | -%1,70 | KRW 1.704,00 | KRW 1.716,00 | KRW 1.671,00 | 208,93K |
| 2026-08-31 | KRW 1.704,00 | +%0,53 | KRW 1.695,00 | KRW 1.712,00 | KRW 1.661,00 | 288,24K |
| 2026-08-28 | KRW 1.695,00 | +%2,05 | KRW 1.699,00 | KRW 1.715,00 | KRW 1.638,00 | 179,43K |
| 2026-08-27 | KRW 1.661,00 | -%1,13 | KRW 1.680,00 | KRW 1.700,00 | KRW 1.657,00 | 193,10K |
| 2026-08-26 | KRW 1.680,00 | -%0,24 | KRW 1.684,00 | KRW 1.688,00 | KRW 1.660,00 | 134,22K |
| 2026-08-25 | KRW 1.684,00 | +%3,50 | KRW 1.627,00 | KRW 1.695,00 | KRW 1.600,00 | 331,84K |
| 2026-08-24 | KRW 1.627,00 | +%1,24 | KRW 1.610,00 | KRW 1.675,00 | KRW 1.607,00 | 205,98K |
| 2026-08-21 | KRW 1.607,00 | -%1,35 | KRW 1.626,00 | KRW 1.637,00 | KRW 1.584,00 | 182,48K |
| 2026-08-20 | KRW 1.629,00 | +%1,43 | KRW 1.612,00 | KRW 1.638,00 | KRW 1.600,00 | 162,24K |
| 2026-08-19 | KRW 1.606,00 | -%4,12 | KRW 1.674,00 | KRW 1.674,00 | KRW 1.590,00 | 160,16K |
| 2026-08-18 | KRW 1.675,00 | -%1,47 | KRW 1.705,00 | KRW 1.708,00 | KRW 1.660,00 | 244,19K |
| 2026-08-14 | KRW 1.700,00 | +%0,89 | KRW 1.685,00 | KRW 1.705,00 | KRW 1.672,00 | 186,54K |
| 2026-08-13 | KRW 1.685,00 | -%1,40 | KRW 1.710,00 | KRW 1.724,00 | KRW 1.672,00 | 282,59K |
| 2026-08-12 | KRW 1.709,00 | -%0,64 | KRW 1.735,00 | KRW 1.738,00 | KRW 1.699,00 | 215,79K |
| 2026-08-11 | KRW 1.720,00 | +%1,96 | KRW 1.687,00 | KRW 1.728,00 | KRW 1.668,00 | 340,79K |
| 2026-08-10 | KRW 1.687,00 | +%4,33 | KRW 1.618,00 | KRW 1.687,00 | KRW 1.618,00 | 302,29K |
| 2026-08-07 | KRW 1.617,00 | +%0,43 | KRW 1.618,00 | KRW 1.647,00 | KRW 1.603,00 | 224,22K |
| 2026-08-06 | KRW 1.610,00 | +%0,88 | KRW 1.611,00 | KRW 1.626,00 | KRW 1.576,00 | 214,85K |
| 2026-08-05 | KRW 1.596,00 | +%2,31 | KRW 1.571,00 | KRW 1.620,00 | KRW 1.561,00 | 246,87K |
| 2026-08-04 | KRW 1.560,00 | +%4,21 | KRW 1.497,00 | KRW 1.569,00 | KRW 1.497,00 | 237,91K |
| 2026-08-03 | KRW 1.497,00 | -%0,53 | KRW 1.496,00 | KRW 1.555,00 | KRW 1.449,00 | 326,20K |
| 2026-07-31 | KRW 1.505,00 | +%3,86 | KRW 1.453,00 | KRW 1.510,00 | KRW 1.434,00 | 361,32K |
| 2026-07-30 | KRW 1.449,00 | -%0,82 | KRW 1.355,00 | KRW 1.512,00 | KRW 1.355,00 | 555,05K |
| 2026-07-29 | KRW 1.461,00 | -%5,13 | KRW 1.540,00 | KRW 1.627,00 | KRW 1.431,00 | 670,99K |
| 2026-07-28 | KRW 1.540,00 | -%6,38 | KRW 1.616,00 | KRW 1.618,00 | KRW 1.520,00 | 552,96K |
| 2026-07-27 | KRW 1.645,00 | -%3,06 | KRW 1.680,00 | KRW 1.704,00 | KRW 1.622,00 | 594,74K |
| 2026-07-24 | KRW 1.697,00 | -%2,86 | KRW 1.751,00 | KRW 1.889,00 | KRW 1.690,00 | 2,97M |
| 2026-07-23 | KRW 1.747,00 | +%0,75 | KRW 1.750,00 | KRW 1.785,00 | KRW 1.676,00 | 1,39M |
| 2026-07-22 | KRW 1.734,00 | +%5,60 | KRW 1.643,00 | KRW 1.734,00 | KRW 1.641,00 | 1,44M |
| 2026-07-21 | KRW 1.642,00 | -%8,01 | KRW 1.790,00 | KRW 1.857,00 | KRW 1.621,00 | 2,45M |
| 2026-07-20 | KRW 1.785,00 | +%5,00 | KRW 1.697,00 | KRW 2.010,00 | KRW 1.668,00 | 10,55M |
| 2026-07-16 | KRW 1.700,00 | +%1,19 | KRW 1.695,00 | KRW 1.861,00 | KRW 1.656,00 | 1,12M |
| 2026-07-15 | KRW 1.680,00 | -%0,59 | KRW 1.660,00 | KRW 1.694,00 | KRW 1.641,00 | 488,17K |
| 2026-07-14 | KRW 1.690,00 | +%7,10 | KRW 1.555,00 | KRW 1.926,00 | KRW 1.552,00 | 3,67M |
| 2026-07-13 | KRW 1.578,00 | -%3,55 | KRW 1.636,00 | KRW 1.693,00 | KRW 1.554,00 | 273,01K |
| 2026-07-10 | KRW 1.636,00 | +%5,55 | KRW 1.541,00 | KRW 1.664,00 | KRW 1.541,00 | 218,25K |
| 2026-07-09 | KRW 1.550,00 | +%0,32 | KRW 1.535,00 | KRW 1.611,00 | KRW 1.535,00 | 157,96K |
| 2026-07-08 | KRW 1.545,00 | -%3,07 | KRW 1.610,00 | KRW 1.610,00 | KRW 1.535,00 | 218,33K |
| 2026-07-07 | KRW 1.594,00 | -%1,48 | KRW 1.620,00 | KRW 1.653,00 | KRW 1.575,00 | 209,95K |
| 2026-07-06 | KRW 1.618,00 | -%1,34 | KRW 1.626,00 | KRW 1.655,00 | KRW 1.605,00 | 191,80K |
| 2026-07-03 | KRW 1.640,00 | +%1,61 | KRW 1.630,00 | KRW 1.690,00 | KRW 1.605,00 | 205,16K |
| 2026-07-02 | KRW 1.614,00 | -%5,23 | KRW 1.678,00 | KRW 1.685,00 | KRW 1.614,00 | 249,38K |
| 2026-07-01 | KRW 1.703,00 | +%4,35 | KRW 1.635,00 | KRW 1.736,00 | KRW 1.630,00 | 285,66K |
| 2026-06-30 | KRW 1.632,00 | -%3,43 | KRW 1.699,00 | KRW 1.715,00 | KRW 1.630,00 | 311,16K |
| 2026-06-29 | KRW 1.690,00 | +%10,75 | KRW 1.520,00 | KRW 1.690,00 | KRW 1.520,00 | 394,49K |
| 2026-06-26 | KRW 1.526,00 | -%4,21 | KRW 1.586,00 | KRW 1.592,00 | KRW 1.493,00 | 382,34K |
| 2026-06-25 | KRW 1.593,00 | -%2,15 | KRW 1.628,00 | KRW 1.670,00 | KRW 1.582,00 | 294,90K |
| 2026-06-24 | KRW 1.628,00 | -%2,51 | KRW 1.670,00 | KRW 1.710,00 | KRW 1.596,00 | 380,00K |
| 2026-06-23 | KRW 1.670,00 | -%3,30 | KRW 1.727,00 | KRW 1.770,00 | KRW 1.670,00 | 590,98K |
| 2026-06-22 | KRW 1.727,00 | -%1,43 | KRW 1.736,00 | KRW 1.759,00 | KRW 1.703,00 | 289,24K |
| 2026-06-19 | KRW 1.752,00 | -%3,20 | KRW 1.800,00 | KRW 1.827,00 | KRW 1.715,00 | 531,77K |
| 2026-06-18 | KRW 1.810,00 | -%3,77 | KRW 1.881,00 | KRW 1.899,00 | KRW 1.809,00 | 248,30K |
| 2026-06-17 | KRW 1.881,00 | +%0,37 | KRW 1.876,00 | KRW 1.907,00 | KRW 1.814,00 | 265,11K |
| 2026-06-16 | KRW 1.874,00 | +%0,27 | KRW 1.869,00 | KRW 1.917,00 | KRW 1.852,00 | 296,06K |
| 2026-06-15 | KRW 1.869,00 | -%2,40 | KRW 1.921,00 | KRW 1.964,00 | KRW 1.854,00 | 387,86K |
| 2026-06-12 | KRW 1.915,00 | +%2,41 | KRW 1.875,00 | KRW 1.921,00 | KRW 1.866,00 | 371,16K |
| 2026-06-11 | KRW 1.870,00 | +%1,80 | KRW 1.842,00 | KRW 1.870,00 | KRW 1.771,00 | 530,76K |
| 2026-06-10 | KRW 1.837,00 | +%1,21 | KRW 1.793,00 | KRW 1.872,00 | KRW 1.783,00 | 826 |
| 2026-06-09 | KRW 1.815,00 | -%3,97 | KRW 1.872,00 | KRW 1.953,00 | KRW 1.808,00 | 848,21K |
| 2026-06-08 | KRW 1.890,00 | -%10,00 | KRW 1.950,00 | KRW 1.990,00 | KRW 1.802,00 | 695,47K |
| 2026-06-05 | KRW 2.100,00 | +%0,96 | KRW 2.040,00 | KRW 2.110,00 | KRW 2.010,00 | 842,10K |
| 2026-06-04 | KRW 2.080,00 | -%12,97 | KRW 1.900,00 | KRW 2.180,00 | KRW 1.877,00 | 3,56M |
| 2026-06-02 | KRW 2.390,00 | -%0,62 | KRW 2.360,00 | KRW 2.410,00 | KRW 2.270,00 | 858,04K |
| 2026-06-01 | KRW 2.405,00 | -%2,63 | KRW 2.475,00 | KRW 2.505,00 | KRW 2.350,00 | 845,93K |
| 2026-05-29 | KRW 2.470,00 | -%4,45 | KRW 2.585,00 | KRW 2.615,00 | KRW 2.410,00 | 736,81K |
| 2026-05-28 | KRW 2.585,00 | -%0,39 | KRW 2.610,00 | KRW 2.635,00 | KRW 2.505,00 | 585,93K |
| 2026-05-27 | KRW 2.595,00 | -%3,89 | KRW 2.710,00 | KRW 2.730,00 | KRW 2.565,00 | 1,00M |
| 2026-05-26 | KRW 2.700,00 | -%5,10 | KRW 2.885,00 | KRW 2.900,00 | KRW 2.685,00 | 891,79K |
| 2026-05-22 | KRW 2.845,00 | +%3,08 | KRW 2.750,00 | KRW 2.865,00 | KRW 2.750,00 | 463,87K |