Deutsche Märkte schließen in 8 Stunden 6 Minuten

DSK Co., Ltd. (109740.KQ)

KOSDAQ - KOSDAQ Verzögerter Preis. Währung in KRW
Zur Watchlist hinzufügen
5.970,00-150,00 (-2,45%)
Börsenschluss: 03:30PM KST
Zeitraum:
04. Juni 2023 - 04. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in KRWDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Juni 20246.140,006.200,005.900,005.970,005.970,0036.395
03. Juni 20245.720,006.140,005.710,006.120,006.120,0063.162
31. Mai 20245.710,005.800,005.670,005.710,005.710,0013.548
30. Mai 20245.700,005.750,005.650,005.710,005.710,008.415
29. Mai 20245.540,005.800,005.460,005.700,005.700,0025.619
28. Mai 20245.500,005.600,005.470,005.590,005.590,0013.186
27. Mai 20245.500,005.600,005.400,005.490,005.490,0019.901
24. Mai 20245.690,005.690,005.480,005.530,005.530,0017.179
23. Mai 20245.630,005.680,005.570,005.620,005.620,003.571
22. Mai 20245.610,005.680,005.540,005.630,005.630,004.656
21. Mai 20245.750,005.750,005.500,005.610,005.610,0035.029
20. Mai 20245.920,005.980,005.740,005.740,005.740,0030.211
17. Mai 20246.050,006.100,005.880,005.990,005.990,005.878
16. Mai 20245.920,006.060,005.920,005.990,005.990,0023.725
14. Mai 20245.940,006.050,005.850,005.920,005.920,0040.386
13. Mai 20246.180,006.390,005.850,005.940,005.940,0065.252
10. Mai 20246.200,006.300,006.080,006.140,006.140,0027.927
09. Mai 20246.080,006.400,006.060,006.170,006.170,0035.762
08. Mai 20245.970,006.120,005.870,006.080,006.080,0028.024
07. Mai 20246.230,006.230,005.810,005.950,005.950,0080.879
03. Mai 20246.430,006.500,006.200,006.200,006.200,0059.569
02. Mai 20246.500,006.500,006.380,006.440,006.440,0038.836
30. Apr. 20246.370,006.500,006.270,006.500,006.500,0013.479
29. Apr. 20246.600,006.600,006.260,006.370,006.370,0026.204
26. Apr. 20246.590,006.590,006.490,006.520,006.520,0048.652
25. Apr. 20246.420,006.610,006.360,006.520,006.520,0033.967
24. Apr. 20246.360,006.570,006.360,006.430,006.430,0017.387
23. Apr. 20246.500,006.590,006.420,006.420,006.420,0048.105
22. Apr. 20246.660,006.660,006.410,006.570,006.570,0026.872
19. Apr. 20246.600,006.660,006.350,006.520,006.520,0057.000
18. Apr. 20246.390,006.600,006.320,006.490,006.490,0075.720
17. Apr. 20246.300,006.390,006.300,006.320,006.320,0011.814
16. Apr. 20246.240,006.380,006.110,006.300,006.300,0039.339
15. Apr. 20246.220,006.330,006.080,006.310,006.310,0036.306
12. Apr. 20246.150,006.250,006.110,006.230,006.230,0037.413
11. Apr. 20246.250,006.250,006.050,006.170,006.170,0045.331
09. Apr. 20246.300,006.330,006.110,006.250,006.250,0044.676
08. Apr. 20246.200,006.330,006.130,006.230,006.230,0067.583
05. Apr. 20245.810,006.270,005.740,006.230,006.230,00125.971
04. Apr. 20245.730,005.900,005.700,005.880,005.880,0063.287
03. Apr. 20245.700,005.780,005.620,005.730,005.730,0049.410
02. Apr. 20245.890,005.890,005.730,005.750,005.750,0054.476
01. Apr. 20245.870,005.870,005.690,005.810,005.810,0014.775
29. März 20245.750,005.780,005.650,005.780,005.780,0065.069
28. März 20245.640,005.700,005.620,005.690,005.690,0024.049
27. März 20245.630,005.690,005.620,005.650,005.650,0026.714
26. März 20245.580,005.650,005.580,005.640,005.640,0022.477
25. März 20245.500,005.620,005.500,005.580,005.580,0038.864
22. März 20245.470,005.600,005.420,005.540,005.540,0030.577
21. März 20245.490,005.500,005.410,005.490,005.490,0019.697
20. März 20245.660,005.660,005.430,005.480,005.480,0038.059
19. März 20245.370,005.460,005.330,005.410,005.410,0018.680
18. März 20245.390,005.480,005.350,005.430,005.430,0037.892
15. März 20245.480,005.490,005.330,005.440,005.440,0057.005
14. März 20245.610,005.610,005.460,005.460,005.460,0045.111
13. März 20245.640,005.640,005.520,005.550,005.550,0032.656
12. März 20245.600,005.620,005.500,005.530,005.530,0017.006
11. März 20245.550,005.700,005.460,005.600,005.600,0034.067
08. März 20245.500,005.700,005.410,005.600,005.600,0037.326
07. März 20245.500,005.660,005.470,005.550,005.550,0031.375
06. März 20245.680,005.700,005.520,005.560,005.560,0043.992
05. März 20245.290,005.720,005.150,005.620,005.620,00202.981
04. März 20245.320,005.370,005.190,005.260,005.260,0017.407
29. Feb. 20245.350,005.350,005.170,005.290,005.290,0012.031
28. Feb. 20245.200,005.340,005.180,005.300,005.300,0013.270
27. Feb. 20245.270,005.350,005.160,005.170,005.170,0023.829
26. Feb. 20245.150,005.380,005.130,005.250,005.250,0051.772
23. Feb. 20244.920,005.090,004.920,005.080,005.080,0016.343
22. Feb. 20244.970,005.040,004.940,004.945,004.945,0015.074
21. Feb. 20244.990,005.040,004.905,004.990,004.990,0028.547
20. Feb. 20244.990,005.050,004.955,004.990,004.990,0010.954
19. Feb. 20245.010,005.020,004.965,004.980,004.980,006.698
16. Feb. 20245.040,005.040,004.960,005.010,005.010,0013.850
15. Feb. 20245.050,005.050,004.960,004.995,004.995,0020.243
14. Feb. 20245.000,005.080,004.975,005.030,005.030,0018.950
13. Feb. 20244.995,005.090,004.915,005.050,005.050,0028.868
08. Feb. 20244.880,004.895,004.810,004.840,004.840,0011.121
07. Feb. 20244.810,004.885,004.790,004.815,004.815,0015.504
06. Feb. 20244.870,004.940,004.805,004.805,004.805,0017.602
05. Feb. 20244.855,004.915,004.815,004.880,004.880,0033.496
02. Feb. 20244.950,004.950,004.825,004.885,004.885,0041.636
01. Feb. 20244.970,005.010,004.820,004.915,004.915,0021.709
31. Jan. 20245.070,005.070,004.945,004.970,004.970,0040.008
30. Jan. 20244.980,005.090,004.980,005.050,005.050,0028.751
29. Jan. 20245.030,005.120,004.960,005.050,005.050,0042.100
26. Jan. 20245.050,005.070,004.975,005.040,005.040,0010.837
25. Jan. 20245.040,005.080,004.995,005.050,005.050,0023.850
24. Jan. 20245.080,005.100,004.990,005.070,005.070,0018.699
23. Jan. 20245.080,005.100,004.990,005.100,005.100,0016.234
22. Jan. 20245.110,005.150,005.010,005.010,005.010,008.107
19. Jan. 20245.000,005.120,005.000,005.110,005.110,0018.166
18. Jan. 20245.070,005.110,005.000,005.000,005.000,0015.563
17. Jan. 20245.100,005.140,004.960,005.100,005.100,0032.389
16. Jan. 20245.130,005.160,005.080,005.130,005.130,009.821
15. Jan. 20245.190,005.190,005.120,005.130,005.130,009.224
12. Jan. 20245.150,005.210,005.120,005.170,005.170,0012.697
11. Jan. 20245.160,005.220,005.130,005.150,005.150,0013.698
10. Jan. 20245.160,005.160,005.120,005.160,005.160,007.431
09. Jan. 20245.170,005.180,005.100,005.160,005.160,0012.953
08. Jan. 20245.140,005.200,005.090,005.170,005.170,0017.757
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...