DAOU TECHNOLOGY Inc. 023590
KRX · Güney Kore · Finans
KRW 38.500,00+1.000,00 (+%2,67)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 37.500,00 | -%1,70 | KRW 38.250,00 | KRW 38.300,00 | KRW 37.500,00 | 34,42K |
| 2026-09-29 | KRW 38.150,00 | -%3,17 | KRW 39.400,00 | KRW 39.400,00 | KRW 37.750,00 | 53,53K |
| 2026-09-28 | KRW 39.400,00 | +%0,51 | KRW 39.200,00 | KRW 39.400,00 | KRW 38.350,00 | 30,25K |
| 2026-09-23 | KRW 39.200,00 | -%1,26 | KRW 39.800,00 | KRW 40.200,00 | KRW 38.950,00 | 36,23K |
| 2026-09-22 | KRW 39.700,00 | +%0,76 | KRW 39.650,00 | KRW 40.350,00 | KRW 39.400,00 | 29,45K |
| 2026-09-21 | KRW 39.400,00 | +%0,51 | KRW 39.800,00 | KRW 39.800,00 | KRW 39.100,00 | 15,35K |
| 2026-09-18 | KRW 39.200,00 | -%1,88 | KRW 40.100,00 | KRW 40.550,00 | KRW 39.200,00 | 49,83K |
| 2026-09-17 | KRW 39.950,00 | +%0,25 | KRW 39.900,00 | KRW 40.150,00 | KRW 39.400,00 | 24,53K |
| 2026-09-16 | KRW 39.850,00 | -%0,75 | KRW 40.100,00 | KRW 40.100,00 | KRW 39.400,00 | 36,67K |
| 2026-09-15 | KRW 40.150,00 | -%2,43 | KRW 41.100,00 | KRW 41.250,00 | KRW 39.000,00 | 30,02K |
| 2026-09-14 | KRW 41.150,00 | +%1,11 | KRW 40.350,00 | KRW 41.700,00 | KRW 39.850,00 | 70,17K |
| 2026-09-11 | KRW 40.700,00 | +%5,71 | KRW 39.250,00 | KRW 42.000,00 | KRW 38.800,00 | 179,78K |
| 2026-09-10 | KRW 38.500,00 | +%1,32 | KRW 38.050,00 | KRW 38.700,00 | KRW 37.150,00 | 43,34K |
| 2026-09-09 | KRW 38.000,00 | -%1,43 | KRW 38.550,00 | KRW 38.550,00 | KRW 37.800,00 | 40,17K |
| 2026-09-08 | KRW 38.550,00 | +%1,58 | KRW 38.050,00 | KRW 38.900,00 | KRW 38.050,00 | 33,68K |
| 2026-09-07 | KRW 37.950,00 | -%0,91 | KRW 38.900,00 | KRW 38.900,00 | KRW 37.900,00 | 27,49K |
| 2026-09-04 | KRW 38.300,00 | -%0,13 | KRW 38.950,00 | KRW 39.250,00 | KRW 38.100,00 | 17,59K |
| 2026-09-03 | KRW 38.350,00 | -%0,52 | KRW 38.800,00 | KRW 39.100,00 | KRW 38.150,00 | 13,08K |
| 2026-09-02 | KRW 38.550,00 | -%2,28 | KRW 39.400,00 | KRW 39.400,00 | KRW 38.250,00 | 32,64K |
| 2026-09-01 | KRW 39.450,00 | +%1,15 | KRW 39.000,00 | KRW 39.450,00 | KRW 38.250,00 | 15,20K |
| 2026-08-31 | KRW 39.000,00 | -%1,14 | KRW 39.100,00 | KRW 39.100,00 | KRW 37.800,00 | 85,95K |
| 2026-08-28 | KRW 39.450,00 | +%2,60 | KRW 38.750,00 | KRW 39.550,00 | KRW 38.000,00 | 24,75K |
| 2026-08-27 | KRW 38.450,00 | -%0,77 | KRW 38.850,00 | KRW 39.200,00 | KRW 38.200,00 | 16,03K |
| 2026-08-26 | KRW 38.750,00 | +%0,78 | KRW 38.850,00 | KRW 39.400,00 | KRW 38.250,00 | 22,39K |
| 2026-08-25 | KRW 38.450,00 | +%0,79 | KRW 38.150,00 | KRW 38.600,00 | KRW 37.200,00 | 32,79K |
| 2026-08-24 | KRW 38.150,00 | -%1,93 | KRW 39.400,00 | KRW 39.400,00 | KRW 37.800,00 | 16,69K |
| 2026-08-21 | KRW 38.900,00 | +%0,13 | KRW 38.850,00 | KRW 38.900,00 | KRW 37.800,00 | 38,93K |
| 2026-08-20 | KRW 38.850,00 | +%3,05 | KRW 38.650,00 | KRW 39.200,00 | KRW 38.000,00 | 18,23K |
| 2026-08-19 | KRW 37.700,00 | -%4,56 | KRW 38.900,00 | KRW 38.900,00 | KRW 37.300,00 | 26,83K |
| 2026-08-18 | KRW 39.500,00 | -%1,86 | KRW 41.250,00 | KRW 41.250,00 | KRW 38.900,00 | 38,97K |
| 2026-08-14 | KRW 40.250,00 | +%2,68 | KRW 39.500,00 | KRW 40.500,00 | KRW 39.000,00 | 22,28K |
| 2026-08-13 | KRW 39.200,00 | -%4,27 | KRW 41.450,00 | KRW 41.850,00 | KRW 39.100,00 | 40,70K |
| 2026-08-12 | KRW 40.950,00 | +%1,61 | KRW 40.450,00 | KRW 41.850,00 | KRW 40.300,00 | 43,39K |
| 2026-08-11 | KRW 40.300,00 | +%1,51 | KRW 39.700,00 | KRW 40.700,00 | KRW 39.600,00 | 22,85K |
| 2026-08-10 | KRW 39.700,00 | +%3,39 | KRW 38.850,00 | KRW 39.850,00 | KRW 38.750,00 | 33,41K |
| 2026-08-07 | KRW 38.400,00 | -%0,52 | KRW 38.800,00 | KRW 39.400,00 | KRW 37.600,00 | 33,92K |
| 2026-08-06 | KRW 38.600,00 | -%1,03 | KRW 39.000,00 | KRW 39.300,00 | KRW 38.250,00 | 20,76K |
| 2026-08-05 | KRW 39.000,00 | +%1,30 | KRW 39.000,00 | KRW 39.500,00 | KRW 38.800,00 | 34,26K |
| 2026-08-04 | KRW 38.500,00 | +%3,49 | KRW 37.250,00 | KRW 38.750,00 | KRW 37.250,00 | 30,33K |
| 2026-08-03 | KRW 37.200,00 | +%1,50 | KRW 36.650,00 | KRW 37.900,00 | KRW 35.700,00 | 38,78K |
| 2026-07-31 | KRW 36.650,00 | +%7,32 | KRW 35.900,00 | KRW 36.900,00 | KRW 35.050,00 | 105,77K |
| 2026-07-30 | KRW 34.150,00 | +%2,09 | KRW 33.500,00 | KRW 35.500,00 | KRW 33.500,00 | 71,35K |
| 2026-07-29 | KRW 33.450,00 | -%4,29 | KRW 35.150,00 | KRW 35.700,00 | KRW 32.300,00 | 74,61K |
| 2026-07-28 | KRW 34.950,00 | -%8,39 | KRW 37.800,00 | KRW 37.800,00 | KRW 34.800,00 | 72,17K |
| 2026-07-27 | KRW 38.150,00 | -%2,30 | KRW 39.400,00 | KRW 39.400,00 | KRW 37.650,00 | 43,47K |
| 2026-07-24 | KRW 39.050,00 | +%0,64 | KRW 38.500,00 | KRW 39.650,00 | KRW 38.300,00 | 63,43K |
| 2026-07-23 | KRW 38.800,00 | +%4,58 | KRW 37.350,00 | KRW 38.850,00 | KRW 37.350,00 | 43,74K |
| 2026-07-22 | KRW 37.100,00 | +%2,77 | KRW 37.150,00 | KRW 38.500,00 | KRW 35.850,00 | 80,24K |
| 2026-07-21 | KRW 36.100,00 | +%3,44 | KRW 35.400,00 | KRW 36.200,00 | KRW 34.800,00 | 34,24K |
| 2026-07-20 | KRW 34.900,00 | -%2,10 | KRW 35.450,00 | KRW 35.950,00 | KRW 34.300,00 | 63,88K |
| 2026-07-16 | KRW 35.650,00 | -%0,70 | KRW 35.850,00 | KRW 36.100,00 | KRW 34.850,00 | 47,74K |
| 2026-07-15 | KRW 35.900,00 | +%2,72 | KRW 35.650,00 | KRW 36.400,00 | KRW 35.550,00 | 63,55K |
| 2026-07-14 | KRW 34.950,00 | -%1,96 | KRW 35.650,00 | KRW 35.800,00 | KRW 34.300,00 | 60,48K |
| 2026-07-13 | KRW 35.650,00 | -%3,91 | KRW 37.350,00 | KRW 38.300,00 | KRW 35.300,00 | 58,33K |
| 2026-07-10 | KRW 37.100,00 | +%4,95 | KRW 35.650,00 | KRW 38.250,00 | KRW 35.650,00 | 74,46K |
| 2026-07-09 | KRW 35.350,00 | -%1,81 | KRW 36.000,00 | KRW 37.300,00 | KRW 34.650,00 | 54,45K |
| 2026-07-08 | KRW 36.000,00 | -%3,49 | KRW 36.600,00 | KRW 37.950,00 | KRW 35.650,00 | 45,14K |
| 2026-07-07 | KRW 37.300,00 | -%2,23 | KRW 38.150,00 | KRW 38.900,00 | KRW 36.150,00 | 38,63K |
| 2026-07-06 | KRW 38.150,00 | +%2,55 | KRW 37.400,00 | KRW 39.300,00 | KRW 37.250,00 | 49,81K |
| 2026-07-03 | KRW 37.200,00 | +%4,94 | KRW 35.500,00 | KRW 37.600,00 | KRW 35.200,00 | 33,28K |
| 2026-07-02 | KRW 35.450,00 | -%1,66 | KRW 36.050,00 | KRW 37.200,00 | KRW 35.150,00 | 41,35K |
| 2026-07-01 | KRW 36.050,00 | +%1,26 | KRW 36.300,00 | KRW 37.200,00 | KRW 35.800,00 | 30,98K |
| 2026-06-30 | KRW 35.600,00 | -%2,06 | KRW 36.550,00 | KRW 36.950,00 | KRW 35.200,00 | 51,70K |
| 2026-06-29 | KRW 36.350,00 | +%7,54 | KRW 33.850,00 | KRW 36.750,00 | KRW 33.500,00 | 54,92K |
| 2026-06-26 | KRW 33.800,00 | -%4,79 | KRW 35.500,00 | KRW 35.500,00 | KRW 32.700,00 | 67,55K |
| 2026-06-25 | KRW 35.500,00 | %0,00 | KRW 35.550,00 | KRW 37.200,00 | KRW 35.500,00 | 69,05K |
| 2026-06-24 | KRW 35.500,00 | -%0,42 | KRW 35.500,00 | KRW 37.250,00 | KRW 34.850,00 | 76,14K |
| 2026-06-23 | KRW 35.650,00 | -%2,60 | KRW 36.600,00 | KRW 38.500,00 | KRW 35.650,00 | 99,22K |
| 2026-06-22 | KRW 36.600,00 | -%0,95 | KRW 36.950,00 | KRW 37.300,00 | KRW 36.050,00 | 74,16K |
| 2026-06-19 | KRW 36.950,00 | -%0,54 | KRW 37.550,00 | KRW 37.900,00 | KRW 36.300,00 | 128,22K |
| 2026-06-18 | KRW 37.150,00 | -%4,38 | KRW 39.150,00 | KRW 39.150,00 | KRW 37.150,00 | 65,37K |
| 2026-06-17 | KRW 38.850,00 | -%4,90 | KRW 40.850,00 | KRW 41.250,00 | KRW 38.500,00 | 56,82K |
| 2026-06-16 | KRW 40.850,00 | +%2,38 | KRW 40.000,00 | KRW 41.900,00 | KRW 39.950,00 | 49,88K |
| 2026-06-15 | KRW 39.900,00 | +%1,53 | KRW 40.100,00 | KRW 40.950,00 | KRW 39.350,00 | 72,82K |
| 2026-06-12 | KRW 39.300,00 | +%2,08 | KRW 39.300,00 | KRW 40.400,00 | KRW 38.800,00 | 117,80K |
| 2026-06-11 | KRW 38.500,00 | +%3,91 | KRW 37.000,00 | KRW 38.500,00 | KRW 35.800,00 | 80,75K |
| 2026-06-10 | KRW 37.050,00 | -%0,67 | KRW 37.200,00 | KRW 37.750,00 | KRW 35.900,00 | 67,85K |
| 2026-06-09 | KRW 37.300,00 | +%2,19 | KRW 37.000,00 | KRW 37.900,00 | KRW 36.150,00 | 63,61K |
| 2026-06-08 | KRW 36.500,00 | -%6,65 | KRW 38.150,00 | KRW 38.150,00 | KRW 36.100,00 | 86,37K |
| 2026-06-05 | KRW 39.100,00 | -%1,01 | KRW 40.000,00 | KRW 40.850,00 | KRW 38.200,00 | 46,52K |
| 2026-06-04 | KRW 39.500,00 | +%1,28 | KRW 39.000,00 | KRW 41.000,00 | KRW 38.650,00 | 64,97K |
| 2026-06-02 | KRW 39.000,00 | -%0,76 | KRW 39.350,00 | KRW 39.500,00 | KRW 37.750,00 | 73,21K |
| 2026-06-01 | KRW 39.300,00 | -%0,63 | KRW 39.550,00 | KRW 40.200,00 | KRW 38.450,00 | 94,93K |
| 2026-05-29 | KRW 39.550,00 | -%0,88 | KRW 40.500,00 | KRW 40.500,00 | KRW 38.450,00 | 99,00K |
| 2026-05-28 | KRW 39.900,00 | -%2,80 | KRW 41.200,00 | KRW 41.850,00 | KRW 39.150,00 | 50,86K |
| 2026-05-27 | KRW 41.050,00 | -%4,09 | KRW 43.000,00 | KRW 43.650,00 | KRW 39.100,00 | 79,86K |
| 2026-05-26 | KRW 42.800,00 | -%2,51 | KRW 44.450,00 | KRW 45.450,00 | KRW 42.700,00 | 55,88K |
| 2026-05-22 | KRW 43.900,00 | +%1,15 | KRW 43.500,00 | KRW 44.400,00 | KRW 43.400,00 | 61,75K |
| 2026-05-21 | KRW 43.400,00 | +%4,70 | KRW 42.400,00 | KRW 44.150,00 | KRW 42.400,00 | 48,45K |
| 2026-05-20 | KRW 41.450,00 | -%2,81 | KRW 42.650,00 | KRW 43.650,00 | KRW 40.250,00 | 70,07K |