HANJIN Logistics Corporation 002320
KRX · Südkorea · Transport
KRW 15.390,00+160,00 (+1,05 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 15.340,00 | +0,72 % | KRW 15.310,00 | KRW 15.480,00 | KRW 15.210,00 | 8,31K |
| 2026-10-01 | KRW 15.230,00 | -0,78 % | KRW 15.290,00 | KRW 15.440,00 | KRW 15.150,00 | 24,81K |
| 2026-09-30 | KRW 15.350,00 | +0,59 % | KRW 15.260,00 | KRW 15.470,00 | KRW 15.210,00 | 20,93K |
| 2026-09-29 | KRW 15.260,00 | +3,11 % | KRW 14.570,00 | KRW 15.290,00 |
| KRW 14.570,00 |
| 59,48K |
| 2026-09-28 | KRW 14.800,00 | +4,82 % | KRW 14.290,00 | KRW 14.910,00 | KRW 14.130,00 | 76,82K |
| 2026-09-23 | KRW 14.120,00 | -0,35 % | KRW 14.260,00 | KRW 14.260,00 | KRW 14.020,00 | 16,37K |
| 2026-09-22 | KRW 14.170,00 | -2,75 % | KRW 14.570,00 | KRW 14.600,00 | KRW 14.160,00 | 25,77K |
| 2026-09-21 | KRW 14.570,00 | +1,39 % | KRW 14.380,00 | KRW 14.590,00 | KRW 14.330,00 | 9,79K |
| 2026-09-18 | KRW 14.370,00 | 0,00 % | KRW 14.550,00 | KRW 14.550,00 | KRW 14.370,00 | 207,54K |
| 2026-09-17 | KRW 14.370,00 | -0,96 % | KRW 14.580,00 | KRW 14.580,00 | KRW 14.330,00 | 15,04K |
| 2026-09-16 | KRW 14.510,00 | -0,27 % | KRW 14.530,00 | KRW 14.600,00 | KRW 14.390,00 | 17,53K |
| 2026-09-15 | KRW 14.550,00 | -0,27 % | KRW 14.580,00 | KRW 14.720,00 | KRW 14.450,00 | 24,49K |
| 2026-09-14 | KRW 14.590,00 | -0,41 % | KRW 14.650,00 | KRW 14.660,00 | KRW 14.480,00 | 17,01K |
| 2026-09-11 | KRW 14.650,00 | +0,34 % | KRW 14.500,00 | KRW 14.890,00 | KRW 14.500,00 | 9,51K |
| 2026-09-10 | KRW 14.600,00 | -0,88 % | KRW 14.850,00 | KRW 14.850,00 | KRW 14.490,00 | 26,37K |
| 2026-09-09 | KRW 14.730,00 | +0,07 % | KRW 14.720,00 | KRW 14.830,00 | KRW 14.680,00 | 7,95K |
| 2026-09-08 | KRW 14.720,00 | -1,27 % | KRW 14.960,00 | KRW 14.980,00 | KRW 14.720,00 | 18,67K |
| 2026-09-07 | KRW 14.910,00 | +0,27 % | KRW 14.880,00 | KRW 15.100,00 | KRW 14.810,00 | 12,18K |
| 2026-09-04 | KRW 14.870,00 | 0,00 % | KRW 14.810,00 | KRW 15.190,00 | KRW 14.770,00 | 15,67K |
| 2026-09-03 | KRW 14.870,00 | +0,95 % | KRW 14.980,00 | KRW 15.040,00 | KRW 14.710,00 | 22,45K |
| 2026-09-02 | KRW 14.730,00 | -2,84 % | KRW 15.040,00 | KRW 15.060,00 | KRW 14.730,00 | 24,45K |
| 2026-09-01 | KRW 15.160,00 | +1,54 % | KRW 14.940,00 | KRW 15.190,00 | KRW 14.800,00 | 15,42K |
| 2026-08-31 | KRW 14.930,00 | -0,99 % | KRW 15.080,00 | KRW 15.090,00 | KRW 14.770,00 | 22,38K |
| 2026-08-28 | KRW 15.080,00 | +1,48 % | KRW 14.880,00 | KRW 15.180,00 | KRW 14.770,00 | 11,42K |
| 2026-08-27 | KRW 14.860,00 | -1,85 % | KRW 15.180,00 | KRW 15.440,00 | KRW 14.820,00 | 16,09K |
| 2026-08-26 | KRW 15.140,00 | +0,26 % | KRW 15.110,00 | KRW 15.400,00 | KRW 15.000,00 | 15,41K |
| 2026-08-25 | KRW 15.100,00 | +0,07 % | KRW 15.300,00 | KRW 15.300,00 | KRW 14.770,00 | 13,94K |
| 2026-08-24 | KRW 15.090,00 | +0,60 % | KRW 15.190,00 | KRW 15.190,00 | KRW 14.820,00 | 14,88K |
| 2026-08-21 | KRW 15.000,00 | -0,40 % | KRW 15.080,00 | KRW 15.080,00 | KRW 14.750,00 | 15,32K |
| 2026-08-20 | KRW 15.060,00 | +0,40 % | KRW 14.950,00 | KRW 15.080,00 | KRW 14.900,00 | 21,59K |
| 2026-08-19 | KRW 15.000,00 | -1,90 % | KRW 15.300,00 | KRW 15.300,00 | KRW 14.730,00 | 23,09K |
| 2026-08-18 | KRW 15.290,00 | -1,35 % | KRW 15.380,00 | KRW 15.590,00 | KRW 15.070,00 | 22,51K |
| 2026-08-14 | KRW 15.500,00 | +2,51 % | KRW 15.210,00 | KRW 15.500,00 | KRW 15.210,00 | 22,00K |
| 2026-08-13 | KRW 15.120,00 | -0,20 % | KRW 15.450,00 | KRW 15.450,00 | KRW 15.110,00 | 21,90K |
| 2026-08-12 | KRW 15.150,00 | -1,56 % | KRW 15.480,00 | KRW 15.480,00 | KRW 15.000,00 | 27,89K |
| 2026-08-11 | KRW 15.390,00 | +1,12 % | KRW 15.350,00 | KRW 15.500,00 | KRW 15.180,00 | 20,32K |
| 2026-08-10 | KRW 15.220,00 | +0,73 % | KRW 15.210,00 | KRW 15.360,00 | KRW 14.910,00 | 35,38K |
| 2026-08-07 | KRW 15.110,00 | -0,40 % | KRW 15.120,00 | KRW 15.280,00 | KRW 15.040,00 | 26,94K |
| 2026-08-06 | KRW 15.170,00 | -1,37 % | KRW 15.490,00 | KRW 15.490,00 | KRW 15.060,00 | 24,43K |
| 2026-08-05 | KRW 15.380,00 | +1,18 % | KRW 15.380,00 | KRW 15.490,00 | KRW 15.220,00 | 28,69K |
| 2026-08-04 | KRW 15.200,00 | +1,88 % | KRW 14.920,00 | KRW 15.270,00 | KRW 14.920,00 | 30,21K |
| 2026-08-03 | KRW 14.920,00 | -0,53 % | KRW 15.000,00 | KRW 15.170,00 | KRW 14.710,00 | 20,13K |
| 2026-07-31 | KRW 15.000,00 | +3,31 % | KRW 14.470,00 | KRW 15.000,00 | KRW 14.210,00 | 37,80K |
| 2026-07-30 | KRW 14.520,00 | +1,04 % | KRW 14.000,00 | KRW 14.750,00 | KRW 14.000,00 | 30,95K |
| 2026-07-29 | KRW 14.370,00 | -1,98 % | KRW 14.660,00 | KRW 14.980,00 | KRW 13.700,00 | 35,01K |
| 2026-07-28 | KRW 14.660,00 | -3,23 % | KRW 15.030,00 | KRW 15.130,00 | KRW 14.570,00 | 13,70K |
| 2026-07-27 | KRW 15.150,00 | +0,07 % | KRW 15.140,00 | KRW 15.280,00 | KRW 14.860,00 | 21,00K |
| 2026-07-24 | KRW 15.140,00 | 0,00 % | KRW 14.940,00 | KRW 15.370,00 | KRW 14.870,00 | 34,40K |
| 2026-07-23 | KRW 15.140,00 | +4,78 % | KRW 14.360,00 | KRW 15.140,00 | KRW 14.360,00 | 25,29K |
| 2026-07-22 | KRW 14.450,00 | -1,03 % | KRW 15.110,00 | KRW 15.110,00 | KRW 14.440,00 | 21,43K |
| 2026-07-21 | KRW 14.600,00 | -0,54 % | KRW 14.950,00 | KRW 14.950,00 | KRW 14.350,00 | 18,53K |
| 2026-07-20 | KRW 14.680,00 | -4,43 % | KRW 15.400,00 | KRW 15.400,00 | KRW 14.610,00 | 45,02K |
| 2026-07-16 | KRW 15.360,00 | +0,79 % | KRW 15.330,00 | KRW 15.690,00 | KRW 15.180,00 | 21,39K |
| 2026-07-15 | KRW 15.240,00 | +0,26 % | KRW 15.390,00 | KRW 15.590,00 | KRW 15.180,00 | 16,09K |
| 2026-07-14 | KRW 15.200,00 | -2,56 % | KRW 15.780,00 | KRW 15.780,00 | KRW 15.200,00 | 26,20K |
| 2026-07-13 | KRW 15.600,00 | -1,39 % | KRW 15.820,00 | KRW 16.110,00 | KRW 15.560,00 | 29,44K |
| 2026-07-10 | KRW 15.820,00 | +1,41 % | KRW 15.520,00 | KRW 16.100,00 | KRW 15.520,00 | 38,39K |
| 2026-07-09 | KRW 15.600,00 | -4,65 % | KRW 16.210,00 | KRW 16.700,00 | KRW 15.510,00 | 24,80K |
| 2026-07-08 | KRW 16.360,00 | -1,56 % | KRW 16.500,00 | KRW 16.670,00 | KRW 16.230,00 | 27,57K |
| 2026-07-07 | KRW 16.620,00 | +2,34 % | KRW 15.850,00 | KRW 17.050,00 | KRW 15.850,00 | 41,34K |
| 2026-07-06 | KRW 16.240,00 | +0,93 % | KRW 16.250,00 | KRW 16.520,00 | KRW 16.020,00 | 19,81K |
| 2026-07-03 | KRW 16.090,00 | +1,32 % | KRW 16.130,00 | KRW 16.200,00 | KRW 15.610,00 | 45,89K |
| 2026-07-02 | KRW 15.880,00 | -0,87 % | KRW 16.360,00 | KRW 16.360,00 | KRW 15.660,00 | 33,79K |
| 2026-07-01 | KRW 16.020,00 | +2,63 % | KRW 15.920,00 | KRW 16.030,00 | KRW 15.500,00 | 25,42K |
| 2026-06-30 | KRW 15.610,00 | -1,82 % | KRW 16.050,00 | KRW 16.050,00 | KRW 15.600,00 | 7,79K |
| 2026-06-29 | KRW 15.900,00 | +7,00 % | KRW 14.860,00 | KRW 15.900,00 | KRW 14.860,00 | 15,77K |
| 2026-06-26 | KRW 14.860,00 | -3,19 % | KRW 15.600,00 | KRW 15.600,00 | KRW 14.840,00 | 36,13K |
| 2026-06-25 | KRW 15.350,00 | -0,45 % | KRW 15.280,00 | KRW 15.870,00 | KRW 15.270,00 | 13,21K |
| 2026-06-24 | KRW 15.420,00 | -0,52 % | KRW 15.590,00 | KRW 15.590,00 | KRW 15.220,00 | 24,51K |
| 2026-06-23 | KRW 15.500,00 | -2,58 % | KRW 16.290,00 | KRW 16.290,00 | KRW 15.480,00 | 35,69K |
| 2026-06-22 | KRW 15.910,00 | -1,43 % | KRW 16.140,00 | KRW 16.500,00 | KRW 15.890,00 | 33,62K |
| 2026-06-19 | KRW 16.140,00 | -3,12 % | KRW 16.960,00 | KRW 16.960,00 | KRW 16.040,00 | 36,99K |
| 2026-06-18 | KRW 16.660,00 | -2,12 % | KRW 16.990,00 | KRW 16.990,00 | KRW 16.570,00 | 21,78K |
| 2026-06-17 | KRW 17.020,00 | +0,12 % | KRW 16.890,00 | KRW 17.120,00 | KRW 16.840,00 | 30,57K |
| 2026-06-16 | KRW 17.000,00 | +0,53 % | KRW 17.110,00 | KRW 17.120,00 | KRW 16.720,00 | 22,45K |
| 2026-06-15 | KRW 16.910,00 | +1,99 % | KRW 16.960,00 | KRW 17.440,00 | KRW 16.810,00 | 38,01K |
| 2026-06-12 | KRW 16.580,00 | +3,24 % | KRW 16.340,00 | KRW 16.860,00 | KRW 16.330,00 | 29,47K |
| 2026-06-11 | KRW 16.060,00 | +0,38 % | KRW 15.900,00 | KRW 16.070,00 | KRW 15.700,00 | 14,04K |
| 2026-06-10 | KRW 16.000,00 | -0,31 % | KRW 15.910,00 | KRW 16.240,00 | KRW 15.760,00 | 16,44K |
| 2026-06-09 | KRW 16.050,00 | +2,88 % | KRW 15.800,00 | KRW 16.300,00 | KRW 15.750,00 | 24,47K |
| 2026-06-08 | KRW 15.600,00 | -4,65 % | KRW 16.000,00 | KRW 16.040,00 | KRW 15.550,00 | 43,45K |
| 2026-06-05 | KRW 16.360,00 | -1,15 % | KRW 16.550,00 | KRW 16.760,00 | KRW 16.210,00 | 26,07K |
| 2026-06-04 | KRW 16.550,00 | +1,29 % | KRW 16.340,00 | KRW 16.550,00 | KRW 16.300,00 | 14,20K |
| 2026-06-02 | KRW 16.340,00 | -0,61 % | KRW 16.230,00 | KRW 16.440,00 | KRW 16.160,00 | 31,73K |
| 2026-06-01 | KRW 16.440,00 | -3,92 % | KRW 17.110,00 | KRW 17.130,00 | KRW 16.420,00 | 54,94K |
| 2026-05-29 | KRW 17.110,00 | +0,29 % | KRW 17.400,00 | KRW 17.400,00 | KRW 16.880,00 | 16,70K |
| 2026-05-28 | KRW 17.060,00 | -1,33 % | KRW 17.360,00 | KRW 17.360,00 | KRW 16.800,00 | 39,64K |
| 2026-05-27 | KRW 17.290,00 | -2,32 % | KRW 17.690,00 | KRW 17.690,00 | KRW 17.290,00 | 20,47K |
| 2026-05-26 | KRW 17.700,00 | -1,23 % | KRW 18.100,00 | KRW 18.200,00 | KRW 17.680,00 | 28,09K |
| 2026-05-22 | KRW 17.920,00 | +2,34 % | KRW 17.650,00 | KRW 18.230,00 | KRW 17.650,00 | 40,96K |