Dongwon Industries Co., Ltd 006040
KRX · Güney Kore · Ulaştırma
KRW 35.350,00-50,00 (-%0,14)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 35.400,00 | +%0,28 | KRW 35.650,00 | KRW 35.650,00 | KRW 35.100,00 | 18,68K |
| 2026-09-30 | KRW 35.300,00 | -%0,84 | KRW 35.650,00 | KRW 35.700,00 | KRW 35.250,00 | 17,43K |
| 2026-09-29 | KRW 35.600,00 | -%1,79 | KRW 36.050,00 | KRW 36.050,00 | KRW 35.300,00 | 22,66K |
| 2026-09-28 | KRW 36.250,00 | +%2,98 | KRW 35.250,00 | KRW 36.250,00 |
| KRW 35.050,00 |
| 27,56K |
| 2026-09-23 | KRW 35.200,00 | %0,00 | KRW 35.200,00 | KRW 35.300,00 | KRW 34.800,00 | 32,00K |
| 2026-09-22 | KRW 35.200,00 | -%0,85 | KRW 35.200,00 | KRW 35.600,00 | KRW 34.850,00 | 27,04K |
| 2026-09-21 | KRW 35.500,00 | -%0,14 | KRW 35.700,00 | KRW 35.900,00 | KRW 35.100,00 | 19,62K |
| 2026-09-18 | KRW 35.550,00 | -%1,80 | KRW 36.250,00 | KRW 36.550,00 | KRW 35.550,00 | 32,39K |
| 2026-09-17 | KRW 36.200,00 | %0,00 | KRW 36.500,00 | KRW 36.500,00 | KRW 35.900,00 | 22,63K |
| 2026-09-16 | KRW 36.200,00 | -%1,23 | KRW 37.250,00 | KRW 37.300,00 | KRW 36.050,00 | 19,81K |
| 2026-09-15 | KRW 36.650,00 | -%3,17 | KRW 37.450,00 | KRW 37.650,00 | KRW 36.450,00 | 38,46K |
| 2026-09-14 | KRW 37.850,00 | -%0,92 | KRW 37.600,00 | KRW 38.300,00 | KRW 37.500,00 | 26,80K |
| 2026-09-11 | KRW 38.200,00 | +%1,87 | KRW 37.150,00 | KRW 38.350,00 | KRW 37.150,00 | 28,16K |
| 2026-09-10 | KRW 37.500,00 | +%0,13 | KRW 37.300,00 | KRW 37.850,00 | KRW 37.150,00 | 53,58K |
| 2026-09-09 | KRW 37.450,00 | -%0,53 | KRW 37.650,00 | KRW 37.700,00 | KRW 37.200,00 | 44,67K |
| 2026-09-08 | KRW 37.650,00 | -%0,40 | KRW 38.250,00 | KRW 38.250,00 | KRW 37.350,00 | 41,13K |
| 2026-09-07 | KRW 37.800,00 | -%0,79 | KRW 38.100,00 | KRW 38.450,00 | KRW 37.500,00 | 45,50K |
| 2026-09-04 | KRW 38.100,00 | +%0,66 | KRW 38.050,00 | KRW 38.350,00 | KRW 37.700,00 | 29,38K |
| 2026-09-03 | KRW 37.850,00 | +%0,13 | KRW 37.800,00 | KRW 38.600,00 | KRW 37.350,00 | 34,44K |
| 2026-09-02 | KRW 37.800,00 | -%0,40 | KRW 37.850,00 | KRW 37.950,00 | KRW 37.250,00 | 44,70K |
| 2026-09-01 | KRW 37.950,00 | -%1,30 | KRW 38.050,00 | KRW 38.650,00 | KRW 37.800,00 | 36,50K |
| 2026-08-31 | KRW 38.450,00 | -%0,52 | KRW 38.200,00 | KRW 38.750,00 | KRW 37.750,00 | 38,72K |
| 2026-08-28 | KRW 38.650,00 | +%2,38 | KRW 37.050,00 | KRW 38.650,00 | KRW 36.750,00 | 41,48K |
| 2026-08-27 | KRW 37.750,00 | -%2,20 | KRW 38.950,00 | KRW 39.150,00 | KRW 37.500,00 | 48,04K |
| 2026-08-26 | KRW 38.600,00 | -%0,52 | KRW 38.850,00 | KRW 39.150,00 | KRW 38.050,00 | 42,91K |
| 2026-08-25 | KRW 38.800,00 | +%1,31 | KRW 38.200,00 | KRW 38.850,00 | KRW 37.900,00 | 44,21K |
| 2026-08-24 | KRW 38.300,00 | +%1,46 | KRW 37.800,00 | KRW 38.400,00 | KRW 37.400,00 | 24,97K |
| 2026-08-21 | KRW 37.750,00 | -%0,53 | KRW 37.550,00 | KRW 37.900,00 | KRW 37.100,00 | 47,98K |
| 2026-08-20 | KRW 37.950,00 | +%3,13 | KRW 36.900,00 | KRW 38.450,00 | KRW 36.700,00 | 68,27K |
| 2026-08-19 | KRW 36.800,00 | -%3,16 | KRW 37.350,00 | KRW 37.350,00 | KRW 36.450,00 | 57,28K |
| 2026-08-18 | KRW 38.000,00 | +%1,20 | KRW 37.700,00 | KRW 38.400,00 | KRW 37.050,00 | 33,73K |
| 2026-08-14 | KRW 37.550,00 | +%1,76 | KRW 37.200,00 | KRW 38.150,00 | KRW 36.950,00 | 43,80K |
| 2026-08-13 | KRW 36.900,00 | +%1,65 | KRW 37.000,00 | KRW 38.700,00 | KRW 36.900,00 | 107,76K |
| 2026-08-12 | KRW 36.300,00 | -%2,16 | KRW 37.150,00 | KRW 37.450,00 | KRW 36.200,00 | 58,21K |
| 2026-08-11 | KRW 37.100,00 | -%1,72 | KRW 37.800,00 | KRW 37.950,00 | KRW 36.600,00 | 64,46K |
| 2026-08-10 | KRW 37.750,00 | %0,00 | KRW 37.750,00 | KRW 38.050,00 | KRW 37.200,00 | 25,05K |
| 2026-08-07 | KRW 37.750,00 | +%2,03 | KRW 36.950,00 | KRW 37.750,00 | KRW 36.800,00 | 39,34K |
| 2026-08-06 | KRW 37.000,00 | +%2,21 | KRW 36.350,00 | KRW 37.250,00 | KRW 36.250,00 | 49,57K |
| 2026-08-05 | KRW 36.200,00 | -%2,03 | KRW 36.750,00 | KRW 37.650,00 | KRW 36.000,00 | 44,43K |
| 2026-08-04 | KRW 36.950,00 | +%5,12 | KRW 34.850,00 | KRW 37.100,00 | KRW 34.800,00 | 75,98K |
| 2026-08-03 | KRW 35.150,00 | -%0,71 | KRW 35.150,00 | KRW 36.050,00 | KRW 34.650,00 | 40,92K |
| 2026-07-31 | KRW 35.400,00 | +%0,71 | KRW 35.050,00 | KRW 35.550,00 | KRW 34.350,00 | 69,34K |
| 2026-07-30 | KRW 35.150,00 | +%2,03 | KRW 34.150,00 | KRW 35.600,00 | KRW 34.100,00 | 51,57K |
| 2026-07-29 | KRW 34.450,00 | -%1,43 | KRW 34.950,00 | KRW 35.950,00 | KRW 33.350,00 | 74,74K |
| 2026-07-28 | KRW 34.950,00 | -%0,57 | KRW 35.000,00 | KRW 35.400,00 | KRW 34.200,00 | 39,87K |
| 2026-07-27 | KRW 35.150,00 | %0,00 | KRW 35.200,00 | KRW 35.600,00 | KRW 34.650,00 | 17,95K |
| 2026-07-24 | KRW 35.150,00 | +%2,33 | KRW 33.700,00 | KRW 35.800,00 | KRW 33.700,00 | 58,99K |
| 2026-07-23 | KRW 34.350,00 | +%2,69 | KRW 33.300,00 | KRW 34.650,00 | KRW 33.300,00 | 37,50K |
| 2026-07-22 | KRW 33.450,00 | +%0,75 | KRW 33.250,00 | KRW 34.150,00 | KRW 33.200,00 | 37,80K |
| 2026-07-21 | KRW 33.200,00 | +%0,91 | KRW 32.600,00 | KRW 33.850,00 | KRW 32.600,00 | 34,88K |
| 2026-07-20 | KRW 32.900,00 | -%1,35 | KRW 33.650,00 | KRW 33.650,00 | KRW 32.050,00 | 49,50K |
| 2026-07-16 | KRW 33.350,00 | +%0,60 | KRW 33.500,00 | KRW 34.000,00 | KRW 32.950,00 | 31,84K |
| 2026-07-15 | KRW 33.150,00 | %0,00 | KRW 33.500,00 | KRW 34.000,00 | KRW 32.900,00 | 42,35K |
| 2026-07-14 | KRW 33.150,00 | -%3,91 | KRW 35.150,00 | KRW 35.250,00 | KRW 33.150,00 | 52,70K |
| 2026-07-13 | KRW 34.500,00 | -%0,14 | KRW 34.700,00 | KRW 35.250,00 | KRW 34.150,00 | 47,74K |
| 2026-07-10 | KRW 34.550,00 | +%2,52 | KRW 34.250,00 | KRW 35.950,00 | KRW 34.100,00 | 59,14K |
| 2026-07-09 | KRW 33.700,00 | -%3,99 | KRW 35.500,00 | KRW 35.500,00 | KRW 33.700,00 | 77,42K |
| 2026-07-08 | KRW 35.100,00 | -%0,85 | KRW 35.400,00 | KRW 35.450,00 | KRW 34.300,00 | 56,76K |
| 2026-07-07 | KRW 35.400,00 | +%3,96 | KRW 34.100,00 | KRW 35.500,00 | KRW 33.700,00 | 87,40K |
| 2026-07-06 | KRW 34.050,00 | +%1,19 | KRW 33.950,00 | KRW 34.450,00 | KRW 33.200,00 | 34,53K |
| 2026-07-03 | KRW 33.650,00 | +%0,60 | KRW 33.400,00 | KRW 34.200,00 | KRW 33.050,00 | 32,40K |
| 2026-07-02 | KRW 33.450,00 | +%1,21 | KRW 33.100,00 | KRW 34.200,00 | KRW 31.550,00 | 153,14K |
| 2026-07-01 | KRW 33.050,00 | +%2,80 | KRW 32.300,00 | KRW 33.400,00 | KRW 32.150,00 | 36,71K |
| 2026-06-30 | KRW 32.150,00 | -%3,60 | KRW 33.650,00 | KRW 33.650,00 | KRW 32.050,00 | 38,52K |
| 2026-06-29 | KRW 33.350,00 | +%7,75 | KRW 30.550,00 | KRW 33.700,00 | KRW 30.550,00 | 77,81K |
| 2026-06-26 | KRW 30.950,00 | -%0,16 | KRW 30.750,00 | KRW 31.100,00 | KRW 30.100,00 | 73,18K |
| 2026-06-25 | KRW 31.000,00 | +%1,64 | KRW 30.500,00 | KRW 31.900,00 | KRW 30.450,00 | 81,80K |
| 2026-06-24 | KRW 30.500,00 | +%1,50 | KRW 30.050,00 | KRW 30.950,00 | KRW 29.850,00 | 100,00K |
| 2026-06-23 | KRW 30.050,00 | -%4,15 | KRW 31.350,00 | KRW 31.850,00 | KRW 30.050,00 | 95,37K |
| 2026-06-22 | KRW 31.350,00 | -%4,13 | KRW 31.800,00 | KRW 32.650,00 | KRW 31.350,00 | 72,56K |
| 2026-06-19 | KRW 32.700,00 | +%0,62 | KRW 32.400,00 | KRW 33.250,00 | KRW 31.550,00 | 98,65K |
| 2026-06-18 | KRW 32.500,00 | -%4,27 | KRW 33.700,00 | KRW 33.950,00 | KRW 32.350,00 | 70,64K |
| 2026-06-17 | KRW 33.950,00 | -%1,16 | KRW 34.800,00 | KRW 34.800,00 | KRW 33.700,00 | 76,26K |
| 2026-06-16 | KRW 34.350,00 | -%0,15 | KRW 34.900,00 | KRW 34.900,00 | KRW 34.100,00 | 58,19K |
| 2026-06-15 | KRW 34.400,00 | +%1,93 | KRW 34.400,00 | KRW 35.300,00 | KRW 33.950,00 | 64,01K |
| 2026-06-12 | KRW 33.750,00 | +%4,49 | KRW 33.000,00 | KRW 34.300,00 | KRW 32.800,00 | 83,08K |
| 2026-06-11 | KRW 32.300,00 | -%0,31 | KRW 31.750,00 | KRW 32.750,00 | KRW 31.650,00 | 83,14K |
| 2026-06-10 | KRW 32.400,00 | -%0,46 | KRW 32.000,00 | KRW 32.950,00 | KRW 31.550,00 | 58,90K |
| 2026-06-09 | KRW 32.550,00 | +%0,77 | KRW 32.300,00 | KRW 33.100,00 | KRW 31.900,00 | 128,37K |
| 2026-06-08 | KRW 32.300,00 | -%5,69 | KRW 33.500,00 | KRW 33.600,00 | KRW 31.900,00 | 73,08K |
| 2026-06-05 | KRW 34.250,00 | +%0,74 | KRW 33.650,00 | KRW 34.500,00 | KRW 33.600,00 | 86,54K |
| 2026-06-04 | KRW 34.000,00 | -%0,87 | KRW 34.600,00 | KRW 35.050,00 | KRW 33.800,00 | 64,81K |
| 2026-06-02 | KRW 34.300,00 | -%0,44 | KRW 34.350,00 | KRW 34.650,00 | KRW 33.800,00 | 55,33K |
| 2026-06-01 | KRW 34.450,00 | -%2,96 | KRW 34.850,00 | KRW 35.000,00 | KRW 34.400,00 | 46,90K |
| 2026-05-29 | KRW 35.500,00 | +%0,85 | KRW 35.050,00 | KRW 35.600,00 | KRW 34.550,00 | 69,14K |
| 2026-05-28 | KRW 35.200,00 | -%1,40 | KRW 35.700,00 | KRW 35.800,00 | KRW 34.550,00 | 40,56K |
| 2026-05-27 | KRW 35.700,00 | -%2,06 | KRW 36.350,00 | KRW 36.350,00 | KRW 35.400,00 | 44,38K |
| 2026-05-26 | KRW 36.450,00 | -%2,80 | KRW 38.000,00 | KRW 38.200,00 | KRW 36.350,00 | 64,05K |
| 2026-05-22 | KRW 37.500,00 | +%3,16 | KRW 36.750,00 | KRW 37.800,00 | KRW 36.450,00 | 47,64K |
| 2026-05-21 | KRW 36.350,00 | +%3,71 | KRW 35.700,00 | KRW 36.650,00 | KRW 35.500,00 | 36,78K |