HANKOOK & COMPANY CO., LTD. 000240
KRX · Südkorea · Produzierendes Gewerbe
KRW 25.100,000,00 (0,00 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 25.100,00 | 0,00 % | KRW 25.200,00 | KRW 25.300,00 | KRW 24.800,00 | 37,04K |
| 2026-09-30 | KRW 25.100,00 | +0,40 % | KRW 25.150,00 | KRW 25.300,00 | KRW 24.600,00 | 54,86K |
| 2026-09-29 | KRW 25.000,00 | -0,79 % | KRW 25.300,00 | KRW 25.400,00 | KRW 24.550,00 | 43,01K |
| 2026-09-28 | KRW 25.200,00 | +2,23 % | KRW 24.650,00 | KRW 25.250,00 | KRW 24.350,00 | 62,64K |
| 2026-09-23 | KRW 24.650,00 | +0,20 % | KRW 24.700,00 | KRW 25.050,00 | KRW 24.500,00 | 84,18K |
| 2026-09-22 | KRW 24.600,00 | +0,41 % | KRW 24.750,00 | KRW 24.750,00 | KRW 24.100,00 | 87,82K |
| 2026-09-21 | KRW 24.500,00 | 0,00 % | KRW 24.750,00 | KRW 24.800,00 | KRW 24.300,00 | 55,26K |
| 2026-09-18 | KRW 24.500,00 | -0,61 % | KRW 24.750,00 | KRW 24.750,00 | KRW 24.200,00 | 80,00K |
| 2026-09-17 | KRW 24.650,00 | +1,86 % | KRW 24.250,00 | KRW 24.800,00 | KRW 23.900,00 | 49,64K |
| 2026-09-16 | KRW 24.200,00 | 0,00 % | KRW 24.250,00 | KRW 24.250,00 | KRW 23.850,00 | 47,17K |
| 2026-09-15 | KRW 24.200,00 | -2,81 % | KRW 24.450,00 | KRW 24.850,00 | KRW 24.050,00 | 46,29K |
| 2026-09-14 | KRW 24.900,00 | +1,63 % | KRW 24.300,00 | KRW 25.050,00 | KRW 23.950,00 | 74,64K |
| 2026-09-11 | KRW 24.500,00 | -2,78 % | KRW 24.300,00 | KRW 24.750,00 | KRW 24.250,00 | 88,86K |
| 2026-09-10 | KRW 25.200,00 | +3,92 % | KRW 24.000,00 | KRW 25.200,00 | KRW 23.950,00 | 178,68K |
| 2026-09-09 | KRW 24.250,00 | +1,04 % | KRW 24.050,00 | KRW 24.350,00 | KRW 23.850,00 | 47,21K |
| 2026-09-08 | KRW 24.000,00 | -2,24 % | KRW 24.750,00 | KRW 24.800,00 | KRW 23.850,00 | 83,80K |
| 2026-09-07 | KRW 24.550,00 | 0,00 % | KRW 25.000,00 | KRW 25.000,00 | KRW 24.150,00 | 48,31K |
| 2026-09-04 | KRW 24.550,00 | +0,61 % | KRW 24.650,00 | KRW 24.750,00 | KRW 24.300,00 | 43,67K |
| 2026-09-03 | KRW 24.400,00 | +0,83 % | KRW 24.350,00 | KRW 24.750,00 | KRW 24.000,00 | 73,20K |
| 2026-09-02 | KRW 24.200,00 | -1,63 % | KRW 24.550,00 | KRW 24.550,00 | KRW 23.950,00 | 56,06K |
| 2026-09-01 | KRW 24.600,00 | -0,20 % | KRW 24.450,00 | KRW 24.950,00 | KRW 24.350,00 | 40,07K |
| 2026-08-31 | KRW 24.650,00 | -0,40 % | KRW 24.550,00 | KRW 25.000,00 | KRW 24.050,00 | 61,79K |
| 2026-08-28 | KRW 24.750,00 | +2,48 % | KRW 24.100,00 | KRW 24.750,00 | KRW 23.850,00 | 47,47K |
| 2026-08-27 | KRW 24.150,00 | -1,43 % | KRW 24.600,00 | KRW 25.000,00 | KRW 23.900,00 | 60,26K |
| 2026-08-26 | KRW 24.500,00 | +1,87 % | KRW 24.200,00 | KRW 24.600,00 | KRW 23.900,00 | 53,99K |
| 2026-08-25 | KRW 24.050,00 | +0,63 % | KRW 23.900,00 | KRW 24.200,00 | KRW 23.400,00 | 58,75K |
| 2026-08-24 | KRW 23.900,00 | +2,80 % | KRW 23.250,00 | KRW 24.000,00 | KRW 23.050,00 | 67,36K |
| 2026-08-21 | KRW 23.250,00 | -1,48 % | KRW 23.500,00 | KRW 23.500,00 | KRW 22.800,00 | 90,96K |
| 2026-08-20 | KRW 23.600,00 | -2,28 % | KRW 24.100,00 | KRW 24.250,00 | KRW 23.500,00 | 104,44K |
| 2026-08-19 | KRW 24.150,00 | -3,98 % | KRW 24.800,00 | KRW 24.800,00 | KRW 23.700,00 | 107,50K |
| 2026-08-18 | KRW 25.150,00 | -4,19 % | KRW 26.050,00 | KRW 26.450,00 | KRW 24.800,00 | 106,28K |
| 2026-08-14 | KRW 26.250,00 | +0,96 % | KRW 25.450,00 | KRW 26.350,00 | KRW 25.450,00 | 78,62K |
| 2026-08-13 | KRW 26.000,00 | +2,36 % | KRW 25.450,00 | KRW 26.150,00 | KRW 24.850,00 | 116,60K |
| 2026-08-12 | KRW 25.400,00 | +1,60 % | KRW 25.200,00 | KRW 26.150,00 | KRW 25.150,00 | 129,94K |
| 2026-08-11 | KRW 25.000,00 | -3,66 % | KRW 25.850,00 | KRW 26.300,00 | KRW 24.750,00 | 97,00K |
| 2026-08-10 | KRW 25.950,00 | +0,39 % | KRW 26.100,00 | KRW 26.150,00 | KRW 25.050,00 | 71,70K |
| 2026-08-07 | KRW 25.850,00 | -2,08 % | KRW 26.150,00 | KRW 26.700,00 | KRW 25.500,00 | 80,82K |
| 2026-08-06 | KRW 26.400,00 | +3,73 % | KRW 25.500,00 | KRW 26.600,00 | KRW 25.500,00 | 124,86K |
| 2026-08-05 | KRW 25.450,00 | +1,60 % | KRW 25.100,00 | KRW 26.250,00 | KRW 25.050,00 | 84,22K |
| 2026-08-04 | KRW 25.050,00 | +0,40 % | KRW 24.700,00 | KRW 25.200,00 | KRW 24.450,00 | 51,39K |
| 2026-08-03 | KRW 24.950,00 | 0,00 % | KRW 24.750,00 | KRW 25.250,00 | KRW 24.500,00 | 70,21K |
| 2026-07-31 | KRW 24.950,00 | +0,40 % | KRW 25.000,00 | KRW 25.200,00 | KRW 24.250,00 | 112,71K |
| 2026-07-30 | KRW 24.850,00 | +2,05 % | KRW 24.000,00 | KRW 25.550,00 | KRW 24.000,00 | 83,62K |
| 2026-07-29 | KRW 24.350,00 | -2,40 % | KRW 24.900,00 | KRW 25.650,00 | KRW 23.900,00 | 129,13K |
| 2026-07-28 | KRW 24.950,00 | -0,40 % | KRW 24.800,00 | KRW 25.150,00 | KRW 24.500,00 | 84,90K |
| 2026-07-27 | KRW 25.050,00 | 0,00 % | KRW 25.450,00 | KRW 25.850,00 | KRW 24.950,00 | 54,94K |
| 2026-07-24 | KRW 25.050,00 | -1,57 % | KRW 25.000,00 | KRW 25.700,00 | KRW 24.950,00 | 76,08K |
| 2026-07-23 | KRW 25.450,00 | +3,04 % | KRW 24.500,00 | KRW 25.950,00 | KRW 24.400,00 | 106,40K |
| 2026-07-22 | KRW 24.700,00 | -1,79 % | KRW 25.400,00 | KRW 25.800,00 | KRW 24.700,00 | 80,74K |
| 2026-07-21 | KRW 25.150,00 | +1,82 % | KRW 24.450,00 | KRW 25.600,00 | KRW 24.200,00 | 61,60K |
| 2026-07-20 | KRW 24.700,00 | -2,18 % | KRW 25.250,00 | KRW 25.550,00 | KRW 24.300,00 | 65,07K |
| 2026-07-16 | KRW 25.250,00 | +1,41 % | KRW 25.100,00 | KRW 25.700,00 | KRW 24.800,00 | 67,03K |
| 2026-07-15 | KRW 24.900,00 | +2,05 % | KRW 24.700,00 | KRW 25.300,00 | KRW 24.650,00 | 72,53K |
| 2026-07-14 | KRW 24.400,00 | -1,01 % | KRW 25.300,00 | KRW 25.400,00 | KRW 24.300,00 | 127,06K |
| 2026-07-13 | KRW 24.650,00 | -1,60 % | KRW 25.300,00 | KRW 25.800,00 | KRW 24.450,00 | 100,73K |
| 2026-07-10 | KRW 25.050,00 | -1,57 % | KRW 26.000,00 | KRW 26.400,00 | KRW 25.050,00 | 97,48K |
| 2026-07-09 | KRW 25.450,00 | -0,59 % | KRW 26.350,00 | KRW 26.350,00 | KRW 23.850,00 | 149,82K |
| 2026-07-08 | KRW 25.600,00 | -2,29 % | KRW 26.250,00 | KRW 26.400,00 | KRW 25.000,00 | 86,66K |
| 2026-07-07 | KRW 26.200,00 | +0,19 % | KRW 26.150,00 | KRW 26.450,00 | KRW 25.400,00 | 123,02K |
| 2026-07-06 | KRW 26.150,00 | +2,35 % | KRW 25.800,00 | KRW 26.450,00 | KRW 25.550,00 | 100,78K |
| 2026-07-03 | KRW 25.550,00 | +2,82 % | KRW 25.500,00 | KRW 25.700,00 | KRW 24.550,00 | 113,81K |
| 2026-07-02 | KRW 24.850,00 | +2,69 % | KRW 24.200,00 | KRW 25.450,00 | KRW 23.800,00 | 99,26K |
| 2026-07-01 | KRW 24.200,00 | +2,11 % | KRW 24.000,00 | KRW 24.550,00 | KRW 23.900,00 | 73,28K |
| 2026-06-30 | KRW 23.700,00 | +1,72 % | KRW 23.550,00 | KRW 24.100,00 | KRW 23.350,00 | 88,42K |
| 2026-06-29 | KRW 23.300,00 | +2,87 % | KRW 22.850,00 | KRW 23.550,00 | KRW 22.500,00 | 127,13K |
| 2026-06-26 | KRW 22.650,00 | -1,31 % | KRW 22.750,00 | KRW 23.200,00 | KRW 22.200,00 | 141,13K |
| 2026-06-25 | KRW 22.950,00 | +0,66 % | KRW 23.100,00 | KRW 23.700,00 | KRW 22.800,00 | 74,96K |
| 2026-06-24 | KRW 22.800,00 | +0,22 % | KRW 23.350,00 | KRW 23.400,00 | KRW 22.500,00 | 91,55K |
| 2026-06-23 | KRW 22.750,00 | -6,38 % | KRW 24.150,00 | KRW 24.250,00 | KRW 22.750,00 | 101,18K |
| 2026-06-22 | KRW 24.300,00 | -2,21 % | KRW 24.150,00 | KRW 24.900,00 | KRW 24.150,00 | 68,00K |
| 2026-06-19 | KRW 24.850,00 | +0,81 % | KRW 24.750,00 | KRW 25.200,00 | KRW 24.150,00 | 114,97K |
| 2026-06-18 | KRW 24.650,00 | -3,52 % | KRW 25.300,00 | KRW 25.350,00 | KRW 24.400,00 | 165,94K |
| 2026-06-17 | KRW 25.550,00 | -8,75 % | KRW 28.100,00 | KRW 28.100,00 | KRW 25.500,00 | 199,28K |
| 2026-06-16 | KRW 28.000,00 | -8,65 % | KRW 30.350,00 | KRW 30.600,00 | KRW 27.950,00 | 514,26K |
| 2026-06-15 | KRW 30.650,00 | +12,27 % | KRW 27.600,00 | KRW 32.000,00 | KRW 27.500,00 | 892,92K |
| 2026-06-12 | KRW 27.300,00 | +5,61 % | KRW 26.650,00 | KRW 29.750,00 | KRW 26.000,00 | 614,90K |
| 2026-06-11 | KRW 25.850,00 | 0,00 % | KRW 25.700,00 | KRW 26.000,00 | KRW 24.600,00 | 175,04K |
| 2026-06-10 | KRW 25.850,00 | +0,58 % | KRW 25.300,00 | KRW 26.400,00 | KRW 25.000,00 | 146,18K |
| 2026-06-09 | KRW 25.700,00 | +7,53 % | KRW 24.150,00 | KRW 26.150,00 | KRW 24.100,00 | 167,17K |
| 2026-06-08 | KRW 23.900,00 | -3,63 % | KRW 23.600,00 | KRW 24.450,00 | KRW 23.350,00 | 121,22K |
| 2026-06-05 | KRW 24.800,00 | -3,50 % | KRW 25.800,00 | KRW 26.000,00 | KRW 24.150,00 | 130,78K |
| 2026-06-04 | KRW 25.700,00 | +3,21 % | KRW 25.050,00 | KRW 26.150,00 | KRW 24.800,00 | 191,96K |
| 2026-06-02 | KRW 24.900,00 | +2,89 % | KRW 24.300,00 | KRW 25.000,00 | KRW 24.100,00 | 263,58K |
| 2026-06-01 | KRW 24.200,00 | -0,41 % | KRW 24.300,00 | KRW 24.800,00 | KRW 23.800,00 | 113,42K |
| 2026-05-29 | KRW 24.300,00 | +0,83 % | KRW 24.300,00 | KRW 24.950,00 | KRW 23.800,00 | 154,22K |
| 2026-05-28 | KRW 24.100,00 | +0,42 % | KRW 24.150,00 | KRW 24.300,00 | KRW 23.225,00 | 100,62K |
| 2026-05-27 | KRW 24.000,00 | -1,64 % | KRW 24.250,00 | KRW 24.850,00 | KRW 23.600,00 | 124,80K |
| 2026-05-26 | KRW 24.400,00 | -0,61 % | KRW 25.000,00 | KRW 25.100,00 | KRW 24.050,00 | 91,59K |
| 2026-05-22 | KRW 24.550,00 | +2,94 % | KRW 24.200,00 | KRW 24.950,00 | KRW 23.950,00 | 103,65K |
| 2026-05-21 | KRW 23.850,00 | +6,47 % | KRW 22.800,00 | KRW 24.100,00 | KRW 22.750,00 | 105,93K |