Dongjin Semichem Co Ltd (005290)

005290
🏛️ Südkorea →
40,900.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 40,650.00 41,100.00 40,550.00 41,000.00 18.8K
09:05 41,000.00 41,150.00 40,850.00 40,850.00 9.6K
09:10 40,950.00 41,100.00 40,850.00 40,900.00 5.7K
09:15 40,850.00 40,900.00 40,700.00 40,750.00 6.6K
09:20 40,750.00 40,950.00 40,600.00 40,600.00 8.6K
09:25 40,600.00 40,650.00 40,500.00 40,500.00 12.9K
09:30 40,500.00 40,800.00 40,400.00 40,450.00 15.1K
09:35 40,500.00 40,550.00 40,150.00 40,350.00 33.0K
09:40 40,300.00 40,550.00 40,250.00 40,400.00 18.2K
09:45 40,400.00 40,700.00 40,350.00 40,700.00 10.9K
09:50 40,700.00 40,800.00 40,650.00 40,700.00 3.7K
09:55 40,700.00 40,800.00 40,550.00 40,550.00 5.6K
10:00 40,550.00 40,600.00 40,450.00 40,500.00 5.5K
10:05 40,500.00 40,550.00 40,300.00 40,350.00 6.0K
10:10 40,350.00 40,600.00 40,300.00 40,550.00 4.3K
10:15 40,600.00 40,650.00 40,450.00 40,450.00 2.2K
10:20 40,500.00 40,650.00 40,450.00 40,500.00 4.7K
10:25 40,500.00 40,600.00 40,500.00 40,550.00 2.4K
10:30 40,500.00 40,650.00 40,500.00 40,550.00 5.3K
10:35 40,550.00 40,600.00 40,400.00 40,400.00 2.5K
10:40 40,500.00 40,550.00 40,350.00 40,450.00 10.6K
10:45 40,450.00 40,550.00 40,350.00 40,400.00 2.4K
10:50 40,450.00 40,450.00 40,300.00 40,350.00 5.8K
10:55 40,350.00 40,450.00 40,250.00 40,300.00 6.1K
11:00 40,350.00 40,400.00 40,250.00 40,350.00 4.0K
11:05 40,350.00 40,450.00 40,300.00 40,300.00 6.6K
11:10 40,350.00 40,450.00 40,300.00 40,450.00 5.1K
11:15 40,450.00 40,450.00 40,250.00 40,250.00 6.1K
11:20 40,250.00 40,400.00 40,250.00 40,350.00 7.0K
11:25 40,400.00 40,400.00 40,100.00 40,350.00 10.0K
11:30 40,350.00 40,450.00 40,250.00 40,450.00 6.2K
11:35 40,450.00 40,550.00 40,400.00 40,550.00 2.6K
11:40 40,500.00 40,550.00 40,350.00 40,500.00 8.4K
11:45 40,500.00 40,500.00 40,250.00 40,300.00 2.5K
11:50 40,300.00 40,350.00 40,100.00 40,200.00 4.4K
11:55 40,150.00 40,300.00 40,100.00 40,250.00 3.2K
12:00 40,200.00 40,350.00 40,150.00 40,250.00 7.5K
12:05 40,250.00 40,250.00 40,050.00 40,100.00 7.3K
12:10 40,150.00 40,300.00 40,050.00 40,200.00 4.3K
12:15 40,200.00 40,250.00 40,200.00 40,250.00 1.3K
12:20 40,200.00 40,300.00 40,150.00 40,150.00 14.1K
12:25 40,200.00 40,250.00 40,150.00 40,250.00 3.8K
12:30 40,200.00 40,300.00 40,200.00 40,300.00 3.1K
12:35 40,300.00 40,300.00 40,150.00 40,250.00 2.4K
12:40 40,150.00 40,250.00 40,150.00 40,150.00 3.7K
12:45 40,200.00 40,200.00 40,050.00 40,150.00 3.7K
12:50 40,150.00 40,250.00 40,100.00 40,200.00 5.7K
12:55 40,150.00 40,250.00 40,150.00 40,200.00 3.2K
13:00 40,200.00 40,200.00 40,050.00 40,050.00 8.3K
13:05 40,050.00 40,250.00 40,000.00 40,200.00 9.4K
13:10 40,200.00 40,200.00 40,150.00 40,150.00 4.1K
13:15 40,150.00 40,200.00 40,100.00 40,150.00 3.8K
13:20 40,150.00 40,250.00 40,100.00 40,150.00 5.8K
13:25 40,100.00 40,150.00 39,950.00 39,950.00 10.3K
13:30 39,950.00 40,050.00 39,750.00 39,900.00 25.3K
13:35 39,900.00 40,050.00 39,700.00 40,000.00 26.8K
13:40 40,000.00 40,150.00 40,000.00 40,150.00 9.2K
13:45 40,150.00 40,150.00 39,950.00 40,000.00 11.1K
13:50 40,000.00 40,050.00 39,950.00 40,000.00 2.2K
13:55 40,000.00 40,100.00 39,850.00 39,900.00 18.1K
14:00 39,800.00 39,950.00 39,800.00 39,850.00 11.9K
14:05 39,850.00 39,900.00 39,750.00 39,850.00 13.0K
14:10 39,850.00 40,050.00 39,850.00 40,050.00 6.2K
14:15 40,000.00 40,100.00 39,950.00 40,050.00 4.1K
14:20 40,000.00 40,150.00 40,000.00 40,150.00 4.9K
14:25 40,100.00 40,200.00 40,050.00 40,150.00 6.4K
14:30 40,150.00 40,350.00 40,150.00 40,350.00 12.3K
14:35 40,400.00 40,400.00 40,300.00 40,400.00 5.0K
14:40 40,350.00 40,550.00 40,350.00 40,550.00 10.5K
14:45 40,500.00 40,500.00 40,350.00 40,400.00 6.1K
14:50 40,450.00 40,500.00 40,250.00 40,400.00 11.0K
14:55 40,300.00 40,400.00 40,250.00 40,300.00 6.8K
15:00 40,300.00 40,400.00 40,300.00 40,400.00 8.7K
15:05 40,400.00 40,450.00 40,350.00 40,400.00 7.7K
15:10 40,400.00 40,400.00 40,250.00 40,300.00 9.2K
15:15 40,300.00 40,300.00 40,200.00 40,200.00 7.2K
15:25 40,400.00 40,400.00 40,400.00 40,400.00 21.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 40,400.00 41,250.00 40,100.00 40,900.00 0.3M
2025-09-26 40,700.00 41,150.00 39,700.00 40,400.00 0.6M
2025-09-25 40,800.00 42,100.00 40,700.00 41,500.00 0.5M
2025-09-24 40,450.00 41,950.00 40,000.00 41,850.00 0.6M
2025-09-23 42,250.00 42,300.00 40,700.00 41,350.00 0.6M
2025-09-22 39,000.00 41,550.00 38,850.00 41,350.00 1.2M
2025-09-19 39,100.00 39,200.00 38,150.00 38,950.00 0.5M
2025-09-18 37,650.00 39,250.00 37,050.00 38,500.00 1.0M
2025-09-17 36,550.00 37,450.00 36,400.00 37,300.00 0.5M
2025-09-16 37,300.00 37,750.00 36,800.00 37,650.00 0.6M
2025-09-15 37,250.00 37,650.00 36,100.00 37,200.00 1.1M
2025-09-12 34,250.00 36,900.00 34,000.00 36,200.00 2.2M
2025-09-11 33,550.00 33,600.00 32,900.00 33,600.00 0.7M
2025-09-10 32,050.00 33,200.00 31,800.00 33,150.00 1.0M
2025-09-09 29,450.00 31,750.00 29,300.00 31,700.00 1.0M
2025-09-08 28,950.00 29,300.00 28,800.00 29,250.00 0.2M
2025-09-05 29,350.00 29,350.00 28,550.00 28,750.00 0.2M
2025-09-04 28,500.00 29,150.00 28,450.00 28,850.00 0.2M
2025-09-03 28,300.00 28,500.00 28,150.00 28,400.00 0.2M
2025-09-02 28,150.00 28,450.00 27,950.00 28,200.00 0.2M
2025-09-01 29,250.00 29,300.00 28,000.00 28,000.00 0.7M
2025-08-29 30,250.00 30,850.00 29,900.00 29,950.00 0.4M
2025-08-28 29,700.00 30,050.00 29,550.00 29,750.00 0.2M
2025-08-27 30,150.00 30,200.00 29,750.00 29,900.00 0.2M
2025-08-26 29,800.00 30,250.00 29,700.00 30,000.00 0.2M
2025-08-25 30,150.00 30,300.00 29,850.00 30,000.00 0.2M
2025-08-22 29,950.00 30,200.00 29,700.00 29,750.00 0.2M
2025-08-21 30,500.00 30,500.00 29,700.00 29,850.00 0.3M
2025-08-20 30,150.00 30,400.00 29,750.00 30,150.00 0.3M
2025-08-19 31,400.00 31,450.00 30,750.00 30,900.00 0.2M
2025-08-18 31,650.00 31,850.00 31,100.00 31,150.00 0.2M
2025-08-14 32,500.00 32,650.00 32,000.00 32,450.00 0.3M
2025-08-13 32,450.00 32,700.00 32,000.00 32,500.00 0.4M
2025-08-12 31,650.00 32,650.00 31,450.00 31,700.00 0.5M
2025-08-11 31,800.00 31,850.00 31,200.00 31,700.00 0.3M
2025-08-08 30,600.00 31,750.00 30,350.00 31,200.00 0.5M
2025-08-07 30,250.00 31,400.00 30,050.00 30,400.00 0.8M
2025-08-06 29,600.00 29,650.00 28,950.00 29,400.00 0.4M
2025-08-05 30,150.00 30,600.00 29,650.00 29,800.00 0.3M
2025-08-04 29,600.00 30,000.00 29,350.00 29,600.00 0.3M
2025-08-01 31,000.00 31,650.00 29,650.00 29,650.00 0.6M
2025-07-31 32,450.00 32,550.00 31,350.00 31,700.00 0.5M
2025-07-30 32,500.00 33,200.00 32,200.00 32,250.00 0.7M
2025-07-29 33,150.00 33,200.00 31,550.00 32,700.00 0.8M
2025-07-28 30,650.00 33,150.00 30,000.00 32,550.00 2.1M
2025-07-25 30,250.00 30,550.00 29,750.00 29,800.00 0.3M
2025-07-24 30,950.00 31,150.00 30,250.00 30,400.00 0.3M
2025-07-23 30,700.00 30,950.00 30,400.00 30,700.00 0.3M
2025-07-22 31,900.00 32,050.00 30,550.00 30,650.00 0.4M
2025-07-21 31,300.00 32,200.00 31,100.00 31,900.00 0.6M
2025-07-18 31,450.00 31,500.00 31,100.00 31,200.00 0.2M
2025-07-17 31,250.00 31,700.00 30,400.00 31,300.00 0.4M
2025-07-16 31,250.00 31,800.00 30,750.00 31,150.00 0.3M
2025-07-15 30,500.00 31,150.00 30,400.00 30,950.00 0.3M
2025-07-14 30,900.00 31,000.00 30,450.00 30,450.00 0.2M
2025-07-11 30,650.00 31,500.00 30,650.00 30,850.00 0.4M
2025-07-10 30,950.00 31,300.00 30,400.00 30,500.00 0.4M
2025-07-09 31,800.00 31,800.00 30,550.00 30,650.00 0.4M
2025-07-08 31,400.00 31,900.00 31,100.00 31,600.00 0.4M
2025-07-07 31,650.00 31,750.00 31,100.00 31,550.00 0.3M
2025-07-04 33,350.00 33,400.00 31,800.00 31,950.00 0.4M
2025-07-03 32,300.00 33,150.00 32,150.00 33,000.00 0.7M
2025-07-02 32,250.00 32,450.00 31,700.00 31,850.00 0.4M
2025-07-01 32,700.00 33,100.00 32,250.00 32,350.00 0.4M
2025-06-30 32,950.00 33,150.00 32,500.00 32,700.00 0.2M
2025-06-27 33,200.00 33,200.00 32,250.00 32,650.00 0.4M
2025-06-26 34,550.00 34,550.00 32,850.00 33,300.00 0.8M
2025-06-25 33,750.00 34,200.00 33,000.00 33,750.00 1.1M
2025-06-24 30,400.00 32,400.00 30,300.00 32,100.00 1.4M
2025-06-23 30,350.00 30,450.00 29,450.00 29,800.00 0.5M
2025-06-20 30,950.00 31,450.00 30,650.00 30,950.00 0.4M
2025-06-19 31,500.00 31,500.00 30,600.00 30,900.00 0.4M
2025-06-18 30,900.00 31,450.00 30,600.00 31,400.00 0.5M
2025-06-17 30,200.00 31,550.00 29,750.00 30,900.00 0.8M
2025-06-16 29,600.00 30,000.00 29,000.00 29,850.00 0.3M
2025-06-13 31,200.00 31,600.00 29,400.00 29,800.00 0.6M
2025-06-12 30,800.00 31,350.00 30,500.00 30,750.00 0.5M
2025-06-11 30,300.00 31,100.00 30,125.00 30,800.00 0.6M
2025-06-10 30,450.00 30,450.00 29,600.00 30,050.00 0.3M
2025-06-09 30,250.00 30,650.00 29,900.00 30,000.00 0.4M
2025-06-05 28,550.00 30,150.00 28,300.00 29,700.00 0.6M
2025-06-04 28,600.00 28,900.00 28,100.00 28,200.00 0.3M
2025-06-02 28,400.00 29,150.00 27,850.00 27,950.00 0.3M
2025-05-30 28,500.00 28,900.00 28,100.00 28,300.00 0.3M
2025-05-29 29,300.00 29,300.00 28,500.00 28,800.00 0.2M
2025-05-28 28,500.00 29,150.00 28,250.00 28,700.00 0.4M
2025-05-27 28,400.00 28,550.00 27,950.00 28,100.00 0.2M
2025-05-26 27,500.00 28,800.00 27,500.00 28,550.00 0.3M
2025-05-23 27,850.00 28,000.00 27,300.00 27,600.00 0.1M
2025-05-22 28,250.00 28,400.00 27,300.00 27,650.00 0.3M
2025-05-21 28,700.00 29,000.00 28,550.00 28,600.00 0.2M
2025-05-20 29,450.00 29,550.00 28,550.00 28,600.00 0.2M
2025-05-19 29,400.00 29,450.00 28,450.00 29,000.00 0.4M
2025-05-16 30,350.00 30,400.00 29,200.00 29,500.00 0.4M
2025-05-15 30,650.00 31,500.00 29,950.00 30,000.00 0.4M
2025-05-14 31,100.00 31,400.00 30,600.00 30,800.00 0.4M
2025-05-13 31,500.00 31,550.00 30,150.00 30,700.00 0.5M
2025-05-12 28,600.00 30,600.00 28,500.00 30,500.00 0.7M
2025-05-09 30,000.00 30,100.00 27,850.00 28,150.00 0.7M
2025-05-08 30,300.00 31,300.00 29,750.00 29,900.00 0.7M
2025-05-07 30,200.00 30,350.00 29,750.00 29,950.00 0.2M
2025-05-02 29,150.00 30,200.00 28,700.00 29,950.00 0.4M
2025-04-30 29,500.00 29,600.00 28,900.00 29,150.00 0.3M
2025-04-29 29,700.00 30,000.00 29,400.00 29,600.00 0.2M
2025-04-28 30,800.00 30,850.00 29,300.00 29,650.00 0.4M
2025-04-25 31,300.00 32,050.00 30,850.00 31,100.00 0.6M
2025-04-24 29,900.00 31,150.00 29,600.00 30,600.00 0.6M
2025-04-23 30,050.00 30,200.00 29,500.00 29,650.00 0.4M
2025-04-22 29,100.00 29,950.00 29,050.00 29,350.00 0.4M
2025-04-21 27,450.00 29,750.00 27,450.00 29,400.00 0.6M
2025-04-18 27,150.00 27,800.00 26,800.00 27,700.00 0.2M
2025-04-17 26,800.00 27,400.00 26,800.00 27,400.00 0.2M
2025-04-16 27,850.00 27,850.00 26,750.00 26,850.00 0.3M
2025-04-15 28,100.00 28,550.00 27,800.00 28,200.00 0.2M
2025-04-14 28,450.00 28,450.00 27,750.00 27,900.00 0.3M
2025-04-11 26,450.00 28,050.00 26,450.00 28,050.00 0.5M
2025-04-10 27,750.00 27,750.00 26,600.00 27,050.00 0.6M
2025-04-09 25,850.00 26,500.00 24,800.00 25,400.00 0.5M
2025-04-08 26,700.00 27,050.00 25,700.00 26,050.00 0.4M
2025-04-07 26,150.00 26,450.00 25,500.00 25,750.00 0.5M
2025-04-04 28,000.00 29,050.00 26,750.00 27,550.00 0.6M
2025-04-03 28,650.00 28,950.00 28,150.00 28,800.00 0.3M
2025-04-02 29,700.00 29,750.00 29,200.00 29,550.00 0.2M
2025-04-01 29,750.00 30,100.00 28,950.00 29,400.00 0.4M
2025-03-31 29,250.00 29,850.00 28,700.00 29,150.00 0.5M
2025-03-28 31,600.00 31,600.00 29,900.00 30,000.00 0.6M
2025-03-27 30,800.00 31,950.00 30,650.00 31,550.00 0.4M
2025-03-26 31,350.00 31,750.00 30,550.00 31,350.00 0.4M
2025-03-25 32,250.00 32,450.00 31,100.00 31,200.00 0.4M
2025-03-24 32,100.00 32,550.00 31,000.00 31,650.00 0.4M
2025-03-21 32,300.00 32,450.00 31,450.00 31,800.00 0.9M
2025-03-20 32,550.00 32,700.00 31,600.00 32,100.00 0.9M
2025-03-19 30,450.00 32,900.00 30,300.00 32,350.00 1.9M
2025-03-18 31,700.00 31,750.00 30,550.00 30,650.00 0.8M
2025-03-17 31,000.00 32,250.00 30,800.00 31,500.00 1.8M
2025-03-14 28,650.00 30,900.00 28,400.00 30,700.00 1.9M
2025-03-13 29,600.00 29,800.00 28,350.00 28,500.00 1.0M
2025-03-12 28,200.00 29,350.00 28,000.00 29,250.00 1.1M
2025-03-11 26,750.00 28,100.00 26,700.00 28,100.00 0.6M
2025-03-10 27,550.00 28,800.00 27,500.00 27,750.00 0.8M
2025-03-07 26,000.00 27,900.00 25,600.00 27,850.00 1.0M
2025-03-06 27,300.00 27,350.00 26,100.00 26,250.00 0.5M
2025-03-05 26,300.00 27,350.00 26,250.00 27,200.00 0.8M
2025-03-04 26,000.00 26,650.00 25,600.00 26,000.00 0.8M
2025-02-28 26,600.00 26,950.00 26,150.00 26,200.00 1.3M
2025-02-27 28,650.00 28,800.00 27,200.00 27,400.00 1.3M
2025-02-26 29,800.00 29,850.00 27,800.00 28,450.00 2.9M
2025-02-25 27,500.00 33,600.00 27,350.00 29,400.00 20.0M
2025-02-24 27,700.00 27,950.00 27,100.00 27,850.00 0.6M
2025-02-21 28,100.00 28,850.00 27,100.00 28,350.00 0.7M
2025-02-20 29,150.00 31,500.00 27,950.00 27,950.00 3.2M
2025-02-19 28,100.00 28,850.00 27,700.00 28,150.00 0.9M
2025-02-18 27,250.00 28,450.00 26,950.00 27,450.00 0.7M
2025-02-17 28,000.00 28,000.00 26,900.00 27,100.00 0.5M
2025-02-14 27,100.00 28,150.00 26,450.00 27,450.00 1.0M
2025-02-13 27,200.00 27,750.00 26,400.00 26,500.00 0.8M
2025-02-12 26,200.00 27,150.00 26,000.00 26,600.00 0.7M
2025-02-11 26,100.00 28,250.00 25,700.00 26,400.00 2.2M
2025-02-10 23,700.00 25,950.00 23,600.00 25,750.00 1.7M
2025-02-07 22,250.00 24,750.00 21,950.00 24,100.00 1.7M
2025-02-06 21,950.00 22,200.00 21,650.00 22,100.00 0.3M
2025-02-05 21,600.00 22,050.00 21,550.00 21,650.00 0.3M
2025-02-04 21,200.00 21,900.00 21,000.00 21,400.00 0.3M
2025-02-03 21,350.00 21,350.00 20,550.00 20,750.00 0.5M
2025-01-31 22,900.00 22,900.00 21,700.00 21,900.00 0.7M
2025-01-24 22,850.00 23,350.00 22,600.00 23,150.00 0.4M
2025-01-23 23,600.00 23,650.00 22,600.00 22,600.00 0.4M
2025-01-22 23,000.00 23,600.00 22,550.00 23,500.00 0.5M
2025-01-21 23,200.00 23,550.00 22,550.00 22,950.00 0.4M
2025-01-20 23,200.00 23,200.00 22,600.00 23,050.00 0.3M
2025-01-17 22,600.00 23,000.00 22,400.00 22,950.00 0.3M
2025-01-16 22,950.00 23,200.00 22,550.00 22,600.00 0.3M
2025-01-15 22,600.00 23,150.00 22,250.00 22,450.00 0.3M
2025-01-14 22,450.00 22,550.00 21,950.00 22,500.00 0.2M
2025-01-13 22,600.00 22,800.00 22,200.00 22,200.00 0.3M
2025-01-10 23,400.00 23,600.00 22,900.00 22,900.00 0.3M
2025-01-09 24,200.00 24,200.00 23,250.00 23,250.00 0.6M
2025-01-08 22,450.00 24,250.00 22,300.00 24,150.00 0.9M
2025-01-07 23,350.00 23,450.00 22,550.00 22,600.00 0.5M
2025-01-06 22,500.00 23,350.00 22,350.00 23,050.00 0.7M
2025-01-03 20,950.00 22,600.00 20,850.00 22,200.00 0.6M
2025-01-02 20,750.00 21,100.00 20,250.00 21,000.00 0.1M