Hanwha Corp 000880
KRX · Südkorea · Prozessindustrie
KRW 124.200,00-1.300,00 (-1,04 %)
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 124.200,00 | -1,04 % | KRW 126.200,00 | KRW 126.400,00 | KRW 123.000,00 | 47,27K |
| 2026-09-30 | KRW 125.500,00 | -1,34 % | KRW 128.300,00 | KRW 128.700,00 | KRW 125.000,00 | 98,94K |
| 2026-09-29 | KRW 127.200,00 | -3,42 % | KRW 132.000,00 | KRW 132.400,00 | KRW 125.400,00 | 93,67K |
| 2026-09-28 | KRW 131.700,00 | +1,31 % | KRW 130.100,00 | KRW 135.200,00 | KRW 130.000,00 | 117,08K |
| 2026-09-23 | KRW 130.000,00 | -1,74 % | KRW 132.400,00 | KRW 133.400,00 | KRW 129.700,00 | 61,74K |
| 2026-09-22 | KRW 132.300,00 | +0,76 % | KRW 132.700,00 | KRW 133.400,00 | KRW 130.000,00 | 68,26K |
| 2026-09-21 | KRW 131.300,00 | -0,91 % | KRW 133.100,00 | KRW 134.100,00 | KRW 127.800,00 | 91,55K |
| 2026-09-18 | KRW 132.500,00 | -3,99 % | KRW 140.300,00 | KRW 140.400,00 | KRW 132.500,00 | 210,16K |
| 2026-09-17 | KRW 138.000,00 | +0,22 % | KRW 137.600,00 | KRW 140.900,00 | KRW 135.700,00 | 87,45K |
| 2026-09-16 | KRW 137.700,00 | +0,44 % | KRW 138.000,00 | KRW 140.800,00 | KRW 137.200,00 | 90,57K |
| 2026-09-15 | KRW 137.100,00 | -4,59 % | KRW 140.600,00 | KRW 143.000,00 | KRW 136.900,00 | 87,87K |
| 2026-09-14 | KRW 143.700,00 | +4,66 % | KRW 132.300,00 | KRW 144.800,00 | KRW 132.300,00 | 129,51K |
| 2026-09-11 | KRW 137.300,00 | -0,94 % | KRW 135.100,00 | KRW 139.000,00 | KRW 134.200,00 | 70,64K |
| 2026-09-10 | KRW 138.600,00 | -2,39 % | KRW 139.000,00 | KRW 139.700,00 | KRW 134.500,00 | 123,35K |
| 2026-09-09 | KRW 142.000,00 | +2,68 % | KRW 138.300,00 | KRW 143.000,00 | KRW 137.700,00 | 128,00K |
| 2026-09-08 | KRW 138.300,00 | -0,50 % | KRW 140.500,00 | KRW 143.200,00 | KRW 137.800,00 | 94,66K |
| 2026-09-07 | KRW 139.000,00 | +1,16 % | KRW 138.900,00 | KRW 141.900,00 | KRW 134.800,00 | 129,03K |
| 2026-09-04 | KRW 137.400,00 | +2,77 % | KRW 135.100,00 | KRW 138.900,00 | KRW 133.600,00 | 161,18K |
| 2026-09-03 | KRW 133.700,00 | +5,69 % | KRW 127.000,00 | KRW 135.800,00 | KRW 122.600,00 | 216,38K |
| 2026-09-02 | KRW 126.500,00 | -1,40 % | KRW 125.400,00 | KRW 129.200,00 | KRW 121.500,00 | 247,35K |
| 2026-09-01 | KRW 128.300,00 | -5,31 % | KRW 133.100,00 | KRW 133.500,00 | KRW 118.800,00 | 426,06K |
| 2026-08-31 | KRW 135.500,00 | +0,44 % | KRW 134.800,00 | KRW 140.000,00 | KRW 133.500,00 | 330,62K |
| 2026-08-28 | KRW 134.900,00 | +3,61 % | KRW 130.000,00 | KRW 135.700,00 | KRW 129.400,00 | 231,59K |
| 2026-08-27 | KRW 130.200,00 | +9,50 % | KRW 119.200,00 | KRW 137.800,00 | KRW 119.200,00 | 490,24K |
| 2026-08-26 | KRW 118.900,00 | +0,68 % | KRW 118.600,00 | KRW 124.500,00 | KRW 114.500,00 | 330,98K |
| 2026-08-25 | KRW 118.100,00 | +6,59 % | KRW 100.600,00 | KRW 128.100,00 | KRW 100.600,00 | 1,46M |
| 2026-08-24 | KRW 110.794,78 | 0,00 % | KRW 110.794,78 | KRW 110.794,78 | KRW 110.794,78 | 0 |
| 2026-08-21 | KRW 110.794,78 | 0,00 % | KRW 110.794,78 | KRW 110.794,78 | KRW 110.794,78 | 0 |
| 2026-08-20 | KRW 110.794,78 | 0,00 % | KRW 110.794,78 | KRW 110.794,78 | KRW 110.794,78 | 0 |
| 2026-08-19 | KRW 110.794,78 | 0,00 % | KRW 110.794,78 | KRW 110.794,78 | KRW 110.794,78 | 0 |
| 2026-08-18 | KRW 110.794,78 | 0,00 % | KRW 110.794,78 | KRW 110.794,78 | KRW 110.794,78 | 0 |
| 2026-08-14 | KRW 110.794,78 | 0,00 % | KRW 110.794,78 | KRW 110.794,78 | KRW 110.794,78 | 0 |
| 2026-08-13 | KRW 110.794,78 | 0,00 % | KRW 110.794,78 | KRW 110.794,78 | KRW 110.794,78 | 0 |
| 2026-08-12 | KRW 110.794,78 | 0,00 % | KRW 110.794,78 | KRW 110.794,78 | KRW 110.794,78 | 0 |
| 2026-08-11 | KRW 110.794,78 | 0,00 % | KRW 110.794,78 | KRW 110.794,78 | KRW 110.794,78 | 0 |
| 2026-08-10 | KRW 110.794,78 | 0,00 % | KRW 110.794,78 | KRW 110.794,78 | KRW 110.794,78 | 0 |
| 2026-08-07 | KRW 110.794,78 | 0,00 % | KRW 110.794,78 | KRW 110.794,78 | KRW 110.794,78 | 0 |
| 2026-08-06 | KRW 110.794,78 | 0,00 % | KRW 110.794,78 | KRW 110.794,78 | KRW 110.794,78 | 0 |
| 2026-08-05 | KRW 110.794,78 | 0,00 % | KRW 110.794,78 | KRW 110.794,78 | KRW 110.794,78 | 0 |
| 2026-08-04 | KRW 110.794,78 | 0,00 % | KRW 110.794,78 | KRW 110.794,78 | KRW 110.794,78 | 0 |
| 2026-08-03 | KRW 110.794,78 | 0,00 % | KRW 110.794,78 | KRW 110.794,78 | KRW 110.794,78 | 0 |
| 2026-07-31 | KRW 110.794,78 | 0,00 % | KRW 110.794,78 | KRW 110.794,78 | KRW 110.794,78 | 0 |
| 2026-07-30 | KRW 110.794,78 | 0,00 % | KRW 110.794,78 | KRW 110.794,78 | KRW 110.794,78 | 0 |
| 2026-07-29 | KRW 110.794,78 | -3,46 % | KRW 115.157,82 | KRW 119.124,23 | KRW 104.977,40 | 302,07K |
| 2026-07-28 | KRW 114.761,19 | -7,46 % | KRW 120.314,14 | KRW 121.504,06 | KRW 113.306,84 | 94,02K |
| 2026-07-27 | KRW 124.016,12 | -2,29 % | KRW 128.114,73 | KRW 128.114,73 | KRW 116.612,17 | 132,50K |
| 2026-07-24 | KRW 126.924,81 | +1,37 % | KRW 124.280,55 | KRW 129.833,51 | KRW 124.280,55 | 73,12K |
| 2026-07-23 | KRW 125.206,04 | +4,18 % | KRW 119.256,44 | KRW 126.131,53 | KRW 119.256,44 | 86,95K |
| 2026-07-22 | KRW 120.181,93 | +4,84 % | KRW 116.876,59 | KRW 124.016,12 | KRW 116.876,59 | 103,05K |
| 2026-07-21 | KRW 114.628,97 | -0,57 % | KRW 115.422,25 | KRW 116.876,59 | KRW 108.547,16 | 98,51K |
| 2026-07-20 | KRW 115.290,04 | -6,44 % | KRW 120.843,00 | KRW 123.619,48 | KRW 114.364,55 | 115,96K |
| 2026-07-16 | KRW 123.222,84 | +3,10 % | KRW 118.595,37 | KRW 126.792,60 | KRW 117.008,81 | 110,02K |
| 2026-07-15 | KRW 119.520,87 | +2,26 % | KRW 120.710,78 | KRW 125.073,83 | KRW 118.727,59 | 163,44K |
| 2026-07-14 | KRW 116.876,59 | -4,23 % | KRW 119.917,51 | KRW 122.032,91 | KRW 113.439,05 | 171,39K |
| 2026-07-13 | KRW 122.032,91 | -1,39 % | KRW 125.470,46 | KRW 131.552,28 | KRW 120.049,72 | 165,04K |
| 2026-07-10 | KRW 123.751,69 | +2,18 % | KRW 121.107,42 | KRW 128.511,38 | KRW 120.578,57 | 117,83K |
| 2026-07-09 | KRW 121.107,42 | -1,93 % | KRW 123.487,27 | KRW 125.734,89 | KRW 115.157,82 | 216,65K |
| 2026-07-08 | KRW 123.487,27 | -8,25 % | KRW 132.874,41 | KRW 133.271,05 | KRW 120.710,78 | 143,73K |
| 2026-07-07 | KRW 134.593,19 | -7,87 % | KRW 136.179,75 | KRW 136.179,75 | KRW 126.924,81 | 173,70K |
| 2026-07-06 | KRW 146.095,75 | +5,34 % | KRW 139.881,72 | KRW 152.441,98 | KRW 139.881,72 | 145,78K |
| 2026-07-03 | KRW 138.691,80 | +1,16 % | KRW 137.237,45 | KRW 139.485,08 | KRW 131.155,64 | 101,13K |
| 2026-07-02 | KRW 137.105,23 | +1,97 % | KRW 135.122,03 | KRW 143.451,48 | KRW 126.263,74 | 170,20K |
| 2026-07-01 | KRW 134.460,97 | +2,01 % | KRW 133.932,13 | KRW 138.030,73 | KRW 131.287,86 | 124,21K |
| 2026-06-30 | KRW 131.816,70 | -4,23 % | KRW 138.824,02 | KRW 140.278,36 | KRW 131.287,86 | 101,67K |
| 2026-06-29 | KRW 137.634,09 | +3,17 % | KRW 133.403,27 | KRW 138.030,73 | KRW 129.569,08 | 99,55K |
| 2026-06-26 | KRW 133.403,27 | -5,52 % | KRW 141.336,06 | KRW 141.336,06 | KRW 128.643,59 | 119,03K |
| 2026-06-25 | KRW 141.203,86 | +2,89 % | KRW 139.881,72 | KRW 149.268,86 | KRW 139.881,72 | 112,44K |
| 2026-06-24 | KRW 137.237,45 | -1,98 % | KRW 140.146,14 | KRW 140.807,22 | KRW 134.196,55 | 117,28K |
| 2026-06-23 | KRW 140.013,94 | -6,28 % | KRW 150.458,78 | KRW 154.028,55 | KRW 140.013,94 | 152,54K |
| 2026-06-22 | KRW 149.401,08 | -1,91 % | KRW 152.309,78 | KRW 154.557,41 | KRW 149.401,08 | 96,87K |
| 2026-06-19 | KRW 152.309,78 | -4,71 % | KRW 161.035,86 | KRW 161.035,86 | KRW 147.021,23 | 324,24K |
| 2026-06-18 | KRW 159.845,94 | -6,28 % | KRW 169.100,88 | KRW 172.802,84 | KRW 159.845,94 | 186,01K |
| 2026-06-17 | KRW 170.555,22 | +2,95 % | KRW 178.091,38 | KRW 179.149,08 | KRW 166.456,61 | 218,49K |
| 2026-06-16 | KRW 165.663,33 | +4,24 % | KRW 163.680,13 | KRW 172.141,78 | KRW 163.283,48 | 151,84K |
| 2026-06-15 | KRW 158.920,44 | +3,35 % | KRW 158.656,02 | KRW 162.886,84 | KRW 156.276,17 | 113,52K |
| 2026-06-12 | KRW 153.764,13 | -1,11 % | KRW 163.283,48 | KRW 166.588,81 | KRW 153.764,13 | 120,13K |
| 2026-06-11 | KRW 155.482,89 | -1,34 % | KRW 153.103,05 | KRW 163.547,91 | KRW 149.929,94 | 198,54K |
| 2026-06-10 | KRW 157.598,31 | +2,94 % | KRW 151.648,70 | KRW 160.242,58 | KRW 148.211,16 | 6 |
| 2026-06-09 | KRW 153.103,05 | +1,76 % | KRW 152.970,84 | KRW 156.011,75 | KRW 145.963,53 | 187,60K |
| 2026-06-08 | KRW 150.458,78 | -9,18 % | KRW 148.078,95 | KRW 155.615,11 | KRW 146.889,03 | 230,12K |
| 2026-06-05 | KRW 165.663,33 | -3,76 % | KRW 166.059,97 | KRW 168.836,44 | KRW 154.821,83 | 197,62K |
| 2026-06-04 | KRW 172.141,78 | +9,50 % | KRW 159.317,08 | KRW 173.199,48 | KRW 155.615,11 | 262,42K |
| 2026-06-02 | KRW 157.201,67 | -7,76 % | KRW 163.944,55 | KRW 167.910,95 | KRW 154.425,19 | 224,28K |
| 2026-06-01 | KRW 170.423,00 | -3,59 % | KRW 174.521,61 | KRW 184.702,05 | KRW 169.365,30 | 203,55K |
| 2026-05-29 | KRW 176.769,25 | -3,95 % | KRW 188.139,59 | KRW 188.932,88 | KRW 175.314,89 | 222,05K |
| 2026-05-28 | KRW 184.040,98 | -7,75 % | KRW 196.469,03 | KRW 199.377,72 | KRW 175.975,97 | 204,01K |
| 2026-05-27 | KRW 199.509,94 | +1,82 % | KRW 195.675,75 | KRW 212.466,84 | KRW 187.081,89 | 224,52K |
| 2026-05-26 | KRW 195.940,17 | +5,48 % | KRW 187.610,73 | KRW 197.526,73 | KRW 185.759,75 | 176,49K |
| 2026-05-22 | KRW 185.759,75 | +4,38 % | KRW 181.132,28 | KRW 187.742,95 | KRW 179.281,30 | 152,27K |
| 2026-05-21 | KRW 177.959,16 | +9,43 % | KRW 166.059,97 | KRW 179.016,88 | KRW 165.398,89 | 178,87K |