Dongwon Systems Corp (014825)

014825
🏛️ Südkorea →
17,310.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-29 29,400.00 29,400.00 29,000.00 29,400.00 0.0M
2022-12-28 29,550.00 29,850.00 29,000.00 29,400.00 0.0M
2022-12-27 29,700.00 29,900.00 29,700.00 29,900.00 0.0M
2022-12-26 29,450.00 29,700.00 29,450.00 29,700.00 0.0M
2022-12-23 29,350.00 29,650.00 29,350.00 29,650.00 0.0M
2022-12-22 29,200.00 29,650.00 29,200.00 29,650.00 0.0M
2022-12-21 29,100.00 29,450.00 29,100.00 29,400.00 0.0M
2022-12-20 29,200.00 29,450.00 29,200.00 29,450.00 0.0M
2022-12-19 29,200.00 29,600.00 29,200.00 29,600.00 0.0M
2022-12-16 29,200.00 29,200.00 29,200.00 29,200.00 0.0M
2022-12-15 29,400.00 29,700.00 29,300.00 29,400.00 0.0M
2022-12-14 30,450.00 30,500.00 29,400.00 29,400.00 0.0M
2022-12-13 29,700.00 30,000.00 29,650.00 30,000.00 0.0M
2022-12-12 30,450.00 30,450.00 29,700.00 29,700.00 0.0M
2022-12-09 29,800.00 30,450.00 29,800.00 30,400.00 0.0M
2022-12-08 29,600.00 29,900.00 29,600.00 29,850.00 0.0M
2022-12-07 29,500.00 30,000.00 29,500.00 29,800.00 0.0M
2022-12-06 30,050.00 30,050.00 29,600.00 29,600.00 0.0M
2022-12-05 29,900.00 30,450.00 29,900.00 30,400.00 0.0M
2022-12-02 30,400.00 30,400.00 29,900.00 30,050.00 0.0M
2022-12-01 30,100.00 30,450.00 29,750.00 30,450.00 0.0M
2022-11-30 29,600.00 30,000.00 29,600.00 30,000.00 0.0M
2022-11-29 30,500.00 30,500.00 29,350.00 29,800.00 0.0M
2022-11-28 28,600.00 30,100.00 28,600.00 30,100.00 0.0M
2022-11-25 28,250.00 28,950.00 28,250.00 28,950.00 0.0M
2022-11-24 28,450.00 28,500.00 28,350.00 28,500.00 0.0M
2022-11-23 28,500.00 28,600.00 28,450.00 28,450.00 0.0M
2022-11-22 28,500.00 28,500.00 28,450.00 28,450.00 0.0M
2022-11-21 28,850.00 28,950.00 28,500.00 28,950.00 0.0M
2022-11-18 28,450.00 28,850.00 28,400.00 28,850.00 0.0M
2022-11-17 28,550.00 28,700.00 28,550.00 28,600.00 0.0M
2022-11-16 28,950.00 28,950.00 27,100.00 28,550.00 0.0M
2022-11-15 29,050.00 29,300.00 28,500.00 29,000.00 0.0M
2022-11-14 28,550.00 29,450.00 28,550.00 29,400.00 0.0M
2022-11-11 28,400.00 28,800.00 28,400.00 28,800.00 0.0M
2022-11-10 28,500.00 28,500.00 27,950.00 28,400.00 0.0M
2022-11-09 28,450.00 28,700.00 28,450.00 28,650.00 0.0M
2022-11-08 28,050.00 28,450.00 28,050.00 28,450.00 0.0M
2022-11-07 28,000.00 28,050.00 27,900.00 28,050.00 0.0M
2022-11-04 27,650.00 28,000.00 27,650.00 28,000.00 0.0M
2022-11-03 26,650.00 28,600.00 26,400.00 28,500.00 0.0M
2022-11-02 27,100.00 27,100.00 26,100.00 26,150.00 0.0M
2022-11-01 26,500.00 26,950.00 26,250.00 26,250.00 0.0M
2022-10-31 26,350.00 26,350.00 26,200.00 26,200.00 0.0M
2022-10-28 27,050.00 27,050.00 26,100.00 26,350.00 0.0M
2022-10-27 27,250.00 27,250.00 27,050.00 27,050.00 0.0M
2022-10-26 26,350.00 27,100.00 26,350.00 27,050.00 0.0M
2022-10-25 26,050.00 26,850.00 26,050.00 26,800.00 0.0M
2022-10-24 26,250.00 26,850.00 26,250.00 26,300.00 0.0M
2022-10-21 26,150.00 26,550.00 26,150.00 26,250.00 0.0M
2022-10-20 26,050.00 26,600.00 26,050.00 26,600.00 0.0M
2022-10-19 25,650.00 26,700.00 25,650.00 26,100.00 0.0M
2022-10-18 25,900.00 26,150.00 25,900.00 26,150.00 0.0M
2022-10-17 25,800.00 26,150.00 25,800.00 26,150.00 0.0M
2022-10-14 26,400.00 26,700.00 26,400.00 26,400.00 0.0M
2022-10-13 28,000.00 28,300.00 25,900.00 26,400.00 0.0M
2022-10-12 29,000.00 29,000.00 28,000.00 28,000.00 0.0M
2022-10-11 29,150.00 29,550.00 29,150.00 29,450.00 0.0M
2022-10-07 29,000.00 29,900.00 28,900.00 29,900.00 0.0M
2022-10-06 27,550.00 29,750.00 27,550.00 29,750.00 0.0M
2022-10-05 28,050.00 28,050.00 28,000.00 28,000.00 0.0M
2022-10-04 27,400.00 28,550.00 27,400.00 28,150.00 0.0M
2022-09-30 26,800.00 28,500.00 26,800.00 28,250.00 0.0M
2022-09-29 27,950.00 28,800.00 26,800.00 27,450.00 0.0M
2022-09-28 27,700.00 27,850.00 26,250.00 27,150.00 0.0M
2022-09-27 29,300.00 29,300.00 27,700.00 27,700.00 0.0M
2022-09-26 30,200.00 30,200.00 29,300.00 29,300.00 0.0M
2022-09-23 30,100.00 30,100.00 29,900.00 29,950.00 0.0M
2022-09-22 30,600.00 30,600.00 30,250.00 30,250.00 0.0M
2022-09-21 31,200.00 31,200.00 30,700.00 30,800.00 0.0M
2022-09-20 31,200.00 31,400.00 31,100.00 31,400.00 0.0M
2022-09-19 30,900.00 31,950.00 30,900.00 31,200.00 0.0M
2022-09-16 31,000.00 31,250.00 31,000.00 31,250.00 0.0M
2022-09-15 31,150.00 31,750.00 31,150.00 31,450.00 0.0M
2022-09-14 31,250.00 31,350.00 31,000.00 31,350.00 0.0M
2022-09-13 31,250.00 31,700.00 31,250.00 31,700.00 0.0M
2022-09-08 30,500.00 31,200.00 30,100.00 31,200.00 0.0M
2022-09-07 31,950.00 31,950.00 30,400.00 30,600.00 0.0M
2022-09-06 31,750.00 32,150.00 31,750.00 32,150.00 0.0M
2022-09-05 32,450.00 32,450.00 31,650.00 31,950.00 0.0M
2022-09-02 32,200.00 32,650.00 32,200.00 32,650.00 0.0M
2022-09-01 33,200.00 33,200.00 32,350.00 32,400.00 0.0M
2022-08-31 33,400.00 33,400.00 33,300.00 33,400.00 0.0M
2022-08-30 33,500.00 33,500.00 32,900.00 33,400.00 0.0M
2022-08-29 34,300.00 34,300.00 33,000.00 33,500.00 0.0M
2022-08-26 34,250.00 34,300.00 33,800.00 33,800.00 0.0M
2022-08-25 33,900.00 33,900.00 33,850.00 33,850.00 0.0M
2022-08-24 33,650.00 33,750.00 33,650.00 33,750.00 0.0M
2022-08-23 34,100.00 34,100.00 33,200.00 33,550.00 0.0M
2022-08-22 33,400.00 34,050.00 33,400.00 34,000.00 0.0M
2022-08-19 33,350.00 34,000.00 33,350.00 33,900.00 0.0M
2022-08-18 33,950.00 33,950.00 32,350.00 33,950.00 0.0M
2022-08-17 34,300.00 34,300.00 34,000.00 34,000.00 0.0M
2022-08-16 33,950.00 34,200.00 33,800.00 34,200.00 0.0M
2022-08-12 33,850.00 33,900.00 33,500.00 33,800.00 0.0M
2022-08-11 34,150.00 34,150.00 33,450.00 33,850.00 0.0M
2022-08-10 34,050.00 34,050.00 33,950.00 33,950.00 0.0M
2022-08-09 34,000.00 34,000.00 33,900.00 33,900.00 0.0M
2022-08-08 34,450.00 34,450.00 33,650.00 33,800.00 0.0M
2022-08-05 34,450.00 34,450.00 34,050.00 34,150.00 0.0M
2022-08-04 33,800.00 34,300.00 33,800.00 34,300.00 0.0M
2022-08-03 33,200.00 33,800.00 32,700.00 33,800.00 0.0M
2022-08-02 33,200.00 33,200.00 32,900.00 33,050.00 0.0M
2022-08-01 33,200.00 33,200.00 33,100.00 33,100.00 0.0M
2022-07-29 32,250.00 33,200.00 32,250.00 33,100.00 0.0M
2022-07-28 32,800.00 32,800.00 32,250.00 32,350.00 0.0M
2022-07-27 32,800.00 33,000.00 32,800.00 32,800.00 0.0M
2022-07-26 32,400.00 33,100.00 32,400.00 32,650.00 0.0M
2022-07-25 32,250.00 33,000.00 32,000.00 32,200.00 0.0M
2022-07-22 31,650.00 32,250.00 31,650.00 32,250.00 0.0M
2022-07-21 31,550.00 31,650.00 31,550.00 31,650.00 0.0M
2022-07-20 31,700.00 31,700.00 31,500.00 31,650.00 0.0M
2022-07-19 31,800.00 31,800.00 31,550.00 31,700.00 0.0M
2022-07-18 31,800.00 31,900.00 31,800.00 31,800.00 0.0M
2022-07-15 31,500.00 31,600.00 31,350.00 31,550.00 0.0M
2022-07-14 31,950.00 31,950.00 31,650.00 31,950.00 0.0M
2022-07-13 31,650.00 31,950.00 31,650.00 31,950.00 0.0M
2022-07-12 32,250.00 32,250.00 31,750.00 31,750.00 0.0M
2022-07-11 32,100.00 32,100.00 31,300.00 32,100.00 0.0M
2022-07-08 31,700.00 31,750.00 31,300.00 31,750.00 0.0M
2022-07-07 31,100.00 31,850.00 31,100.00 31,800.00 0.0M
2022-07-06 32,050.00 32,050.00 31,250.00 31,850.00 0.0M
2022-07-05 31,300.00 32,050.00 31,300.00 32,050.00 0.0M
2022-07-04 31,300.00 31,450.00 31,000.00 31,000.00 0.0M
2022-07-01 32,050.00 32,050.00 31,250.00 31,250.00 0.0M
2022-06-30 32,750.00 32,750.00 32,200.00 32,200.00 0.0M
2022-06-29 32,800.00 32,800.00 32,800.00 32,800.00 0.0M
2022-06-28 33,000.00 33,000.00 32,900.00 32,900.00 0.0M
2022-06-27 30,350.00 33,700.00 30,350.00 32,900.00 0.0M
2022-06-24 29,200.00 30,350.00 29,200.00 30,350.00 0.0M
2022-06-23 30,600.00 30,600.00 29,200.00 29,200.00 0.0M
2022-06-22 31,400.00 31,400.00 30,700.00 30,700.00 0.0M
2022-06-21 31,900.00 31,900.00 31,100.00 31,100.00 0.0M
2022-06-20 32,400.00 32,400.00 31,550.00 31,550.00 0.0M
2022-06-17 32,000.00 32,500.00 31,250.00 32,400.00 0.0M
2022-06-16 32,250.00 33,000.00 32,000.00 32,000.00 0.0M
2022-06-15 32,900.00 32,900.00 32,200.00 32,200.00 0.0M
2022-06-14 32,250.00 32,900.00 32,000.00 32,900.00 0.0M
2022-06-13 33,600.00 33,600.00 33,100.00 33,150.00 0.0M
2022-06-10 34,400.00 34,400.00 33,950.00 33,950.00 0.0M
2022-06-09 34,300.00 34,300.00 34,300.00 34,300.00 0.0M
2022-06-08 34,900.00 34,900.00 34,300.00 34,300.00 0.0M
2022-06-07 34,750.00 35,300.00 34,600.00 34,600.00 0.0M
2022-06-03 34,850.00 34,850.00 34,150.00 34,800.00 0.0M
2022-06-02 34,850.00 34,850.00 34,250.00 34,850.00 0.0M
2022-05-31 34,150.00 34,850.00 34,150.00 34,850.00 0.0M
2022-05-30 33,200.00 33,950.00 33,200.00 33,850.00 0.0M
2022-05-27 33,400.00 33,650.00 33,000.00 33,650.00 0.0M
2022-05-26 33,500.00 33,500.00 33,400.00 33,400.00 0.0M
2022-05-25 33,650.00 33,650.00 33,450.00 33,450.00 0.0M
2022-05-24 34,600.00 34,600.00 33,600.00 33,600.00 0.0M
2022-05-23 34,850.00 34,850.00 34,450.00 34,550.00 0.0M
2022-05-20 34,500.00 34,900.00 34,500.00 34,800.00 0.0M
2022-05-19 35,400.00 35,400.00 34,250.00 34,950.00 0.0M
2022-05-18 35,600.00 35,600.00 34,700.00 35,400.00 0.0M
2022-05-17 34,900.00 35,700.00 34,900.00 35,650.00 0.0M
2022-05-16 34,300.00 35,900.00 34,250.00 34,750.00 0.0M
2022-05-13 33,800.00 34,450.00 33,700.00 34,450.00 0.0M
2022-05-12 34,100.00 34,100.00 34,000.00 34,000.00 0.0M
2022-05-11 34,200.00 34,200.00 33,700.00 34,100.00 0.0M
2022-05-10 33,600.00 34,100.00 33,600.00 34,100.00 0.0M
2022-05-09 35,000.00 35,200.00 34,500.00 34,500.00 0.0M
2022-05-06 36,300.00 36,300.00 35,700.00 35,700.00 0.0M
2022-05-04 36,700.00 36,700.00 36,300.00 36,300.00 0.0M
2022-05-03 36,950.00 36,950.00 36,400.00 36,750.00 0.0M
2022-05-02 36,850.00 36,850.00 36,800.00 36,850.00 0.0M
2022-04-29 36,000.00 37,000.00 36,000.00 36,850.00 0.0M
2022-04-28 35,650.00 35,950.00 35,650.00 35,950.00 0.0M
2022-04-27 35,500.00 35,650.00 35,100.00 35,650.00 0.0M
2022-04-26 36,000.00 36,600.00 36,000.00 36,300.00 0.0M
2022-04-25 36,750.00 36,750.00 36,700.00 36,700.00 0.0M
2022-04-22 37,000.00 38,000.00 37,000.00 37,700.00 0.0M
2022-04-21 37,700.00 37,700.00 36,800.00 37,500.00 0.0M
2022-04-20 36,600.00 36,750.00 36,300.00 36,750.00 0.0M
2022-04-19 36,200.00 36,250.00 36,000.00 36,250.00 0.0M
2022-04-18 36,150.00 36,150.00 36,000.00 36,000.00 0.0M
2022-04-15 36,500.00 36,500.00 35,800.00 36,000.00 0.0M
2022-04-14 36,900.00 36,900.00 36,300.00 36,300.00 0.0M
2022-04-13 36,200.00 36,200.00 36,150.00 36,150.00 0.0M
2022-04-12 35,000.00 36,000.00 35,000.00 36,000.00 0.0M
2022-04-11 35,900.00 35,900.00 35,150.00 35,150.00 0.0M
2022-04-08 34,550.00 35,200.00 34,550.00 35,200.00 0.0M
2022-04-07 35,250.00 35,250.00 34,900.00 34,900.00 0.0M
2022-04-06 35,550.00 35,550.00 34,900.00 35,300.00 0.0M
2022-04-05 35,500.00 35,700.00 35,500.00 35,700.00 0.0M
2022-04-04 35,400.00 35,450.00 35,350.00 35,450.00 0.0M
2022-04-01 35,350.00 35,550.00 35,000.00 35,400.00 0.0M
2022-03-31 34,900.00 35,300.00 34,900.00 35,300.00 0.0M
2022-03-30 35,400.00 35,400.00 33,650.00 34,900.00 0.0M
2022-03-29 35,400.00 35,400.00 33,550.00 35,400.00 0.0M
2022-03-28 34,500.00 35,450.00 34,450.00 35,450.00 0.0M
2022-03-25 34,550.00 34,650.00 34,550.00 34,650.00 0.0M
2022-03-24 34,300.00 34,600.00 34,300.00 34,550.00 0.0M
2022-03-23 34,150.00 34,500.00 34,150.00 34,500.00 0.0M
2022-03-22 34,050.00 34,100.00 34,050.00 34,050.00 0.0M
2022-03-21 34,050.00 34,050.00 34,000.00 34,050.00 0.0M
2022-03-18 34,000.00 34,000.00 33,850.00 33,850.00 0.0M
2022-03-17 33,050.00 33,450.00 32,750.00 33,450.00 0.0M
2022-03-16 32,500.00 33,600.00 32,500.00 32,600.00 0.0M
2022-03-15 32,800.00 32,800.00 32,600.00 32,650.00 0.0M
2022-03-14 33,200.00 33,250.00 32,600.00 32,750.00 0.0M
2022-03-11 33,450.00 33,500.00 33,050.00 33,050.00 0.0M
2022-03-10 33,700.00 33,700.00 33,100.00 33,100.00 0.0M
2022-03-08 33,500.00 33,550.00 33,100.00 33,100.00 0.0M
2022-03-07 33,400.00 33,450.00 33,000.00 33,100.00 0.0M
2022-03-04 33,500.00 33,500.00 33,150.00 33,400.00 0.0M
2022-03-03 33,350.00 33,600.00 33,000.00 33,500.00 0.0M
2022-03-02 32,800.00 33,100.00 32,700.00 33,000.00 0.0M
2022-02-28 32,900.00 32,900.00 32,050.00 32,800.00 0.0M
2022-02-25 32,500.00 32,900.00 32,500.00 32,750.00 0.0M
2022-02-24 32,750.00 32,750.00 32,400.00 32,400.00 0.0M
2022-02-23 32,700.00 32,950.00 32,300.00 32,900.00 0.0M
2022-02-22 32,900.00 32,900.00 32,800.00 32,800.00 0.0M
2022-02-21 33,000.00 33,250.00 33,000.00 33,000.00 0.0M
2022-02-18 33,250.00 33,300.00 33,200.00 33,300.00 0.0M
2022-02-17 33,350.00 33,600.00 32,200.00 33,300.00 0.0M
2022-02-16 32,800.00 33,650.00 32,800.00 33,050.00 0.0M
2022-02-15 33,600.00 33,850.00 32,350.00 33,000.00 0.0M
2022-02-14 33,750.00 33,800.00 33,650.00 33,750.00 0.0M
2022-02-11 34,850.00 34,850.00 34,100.00 34,100.00 0.0M
2022-02-10 34,850.00 34,900.00 34,800.00 34,900.00 0.0M
2022-02-09 35,000.00 35,000.00 34,650.00 34,850.00 0.0M
2022-02-08 35,450.00 35,450.00 34,700.00 34,700.00 0.0M
2022-02-07 34,500.00 35,550.00 34,500.00 35,450.00 0.0M
2022-02-04 33,800.00 34,300.00 33,650.00 34,300.00 0.0M
2022-02-03 33,700.00 33,750.00 33,550.00 33,750.00 0.0M
2022-01-28 33,250.00 34,000.00 33,250.00 33,750.00 0.0M
2022-01-27 33,200.00 33,200.00 32,500.00 33,050.00 0.0M
2022-01-26 34,000.00 34,100.00 33,500.00 33,650.00 0.0M
2022-01-25 33,850.00 34,300.00 33,700.00 33,800.00 0.0M
2022-01-24 34,300.00 34,300.00 34,200.00 34,300.00 0.0M
2022-01-21 35,000.00 35,900.00 35,000.00 35,000.00 0.0M
2022-01-20 35,100.00 35,250.00 34,900.00 35,250.00 0.0M
2022-01-19 35,000.00 35,150.00 35,000.00 35,150.00 0.0M
2022-01-18 35,150.00 35,600.00 35,150.00 35,200.00 0.0M
2022-01-17 34,500.00 35,550.00 34,500.00 35,200.00 0.0M
2022-01-14 34,600.00 34,600.00 34,200.00 34,250.00 0.0M
2022-01-13 33,800.00 34,600.00 33,800.00 34,500.00 0.0M
2022-01-12 33,750.00 34,200.00 33,750.00 34,200.00 0.0M
2022-01-11 34,500.00 34,500.00 33,900.00 34,000.00 0.0M
2022-01-10 34,500.00 34,650.00 34,000.00 34,500.00 0.0M
2022-01-07 33,950.00 34,250.00 33,950.00 34,250.00 0.0M
2022-01-06 33,950.00 34,350.00 33,950.00 34,000.00 0.0M
2022-01-05 33,750.00 35,500.00 33,750.00 34,300.00 0.0M
2022-01-04 33,400.00 33,800.00 33,400.00 33,750.00 0.0M
2022-01-03 33,200.00 33,800.00 33,200.00 33,700.00 0.0M