Handok, Inc. 002390
KRX · Südkorea · Gesundheitstechnologie
KRW 8.560,00+20,00 (+0,23 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 8.560,00 | +0,23 % | KRW 8.540,00 | KRW 8.700,00 | KRW 8.520,00 | 1,49K |
| 2026-10-01 | KRW 8.540,00 | +1,30 % | KRW 8.430,00 | KRW 8.550,00 | KRW 8.000,00 | 5,91K |
| 2026-09-30 | KRW 8.430,00 | -0,82 % | KRW 8.500,00 | KRW 8.540,00 | KRW 8.410,00 | 3,48K |
| 2026-09-29 | KRW 8.500,00 | +0,47 % | KRW 8.800,00 | KRW 8.800,00 | KRW 8.390,00 |
| 7,20K |
| 2026-09-28 | KRW 8.460,00 | +0,95 % | KRW 8.380,00 | KRW 8.550,00 | KRW 8.380,00 | 4,34K |
| 2026-09-23 | KRW 8.380,00 | +0,12 % | KRW 8.370,00 | KRW 8.450,00 | KRW 8.300,00 | 6,02K |
| 2026-09-22 | KRW 8.370,00 | +0,36 % | KRW 8.330,00 | KRW 8.500,00 | KRW 8.300,00 | 2,82K |
| 2026-09-21 | KRW 8.340,00 | -3,02 % | KRW 8.540,00 | KRW 8.540,00 | KRW 8.250,00 | 13,58K |
| 2026-09-18 | KRW 8.600,00 | +1,78 % | KRW 8.390,00 | KRW 8.600,00 | KRW 8.380,00 | 7,02K |
| 2026-09-17 | KRW 8.450,00 | -4,95 % | KRW 8.890,00 | KRW 8.890,00 | KRW 8.440,00 | 20,12K |
| 2026-09-16 | KRW 8.890,00 | -3,26 % | KRW 9.150,00 | KRW 9.150,00 | KRW 8.670,00 | 11,29K |
| 2026-09-15 | KRW 9.190,00 | -2,55 % | KRW 9.360,00 | KRW 9.440,00 | KRW 9.100,00 | 14,48K |
| 2026-09-14 | KRW 9.430,00 | -0,32 % | KRW 9.440,00 | KRW 9.440,00 | KRW 9.200,00 | 7,14K |
| 2026-09-11 | KRW 9.460,00 | 0,00 % | KRW 9.390,00 | KRW 9.520,00 | KRW 9.320,00 | 6,66K |
| 2026-09-10 | KRW 9.460,00 | +0,11 % | KRW 9.440,00 | KRW 9.540,00 | KRW 9.270,00 | 6,12K |
| 2026-09-09 | KRW 9.450,00 | +0,32 % | KRW 9.410,00 | KRW 9.570,00 | KRW 9.410,00 | 2,14K |
| 2026-09-08 | KRW 9.420,00 | -1,15 % | KRW 9.530,00 | KRW 9.610,00 | KRW 9.420,00 | 17,72K |
| 2026-09-07 | KRW 9.530,00 | 0,00 % | KRW 9.520,00 | KRW 9.600,00 | KRW 9.160,00 | 7,17K |
| 2026-09-04 | KRW 9.530,00 | +0,11 % | KRW 9.520,00 | KRW 9.620,00 | KRW 9.320,00 | 3,97K |
| 2026-09-03 | KRW 9.520,00 | -1,14 % | KRW 9.650,00 | KRW 9.900,00 | KRW 9.480,00 | 26,84K |
| 2026-09-02 | KRW 9.630,00 | +0,31 % | KRW 9.600,00 | KRW 9.640,00 | KRW 9.450,00 | 10,20K |
| 2026-09-01 | KRW 9.600,00 | +0,95 % | KRW 9.420,00 | KRW 9.600,00 | KRW 9.420,00 | 3,79K |
| 2026-08-31 | KRW 9.510,00 | +0,42 % | KRW 9.250,00 | KRW 9.510,00 | KRW 9.190,00 | 5,03K |
| 2026-08-28 | KRW 9.470,00 | -0,11 % | KRW 9.320,00 | KRW 9.530,00 | KRW 9.320,00 | 4,54K |
| 2026-08-27 | KRW 9.480,00 | +0,32 % | KRW 9.440,00 | KRW 9.480,00 | KRW 9.370,00 | 2,68K |
| 2026-08-26 | KRW 9.450,00 | +0,75 % | KRW 9.310,00 | KRW 9.470,00 | KRW 9.300,00 | 5,35K |
| 2026-08-25 | KRW 9.380,00 | +0,21 % | KRW 9.280,00 | KRW 9.380,00 | KRW 9.220,00 | 3,97K |
| 2026-08-24 | KRW 9.360,00 | -0,11 % | KRW 9.300,00 | KRW 9.380,00 | KRW 9.100,00 | 5,07K |
| 2026-08-21 | KRW 9.370,00 | +0,43 % | KRW 9.260,00 | KRW 9.400,00 | KRW 9.030,00 | 10,87K |
| 2026-08-20 | KRW 9.330,00 | +0,43 % | KRW 9.300,00 | KRW 9.410,00 | KRW 9.200,00 | 8,37K |
| 2026-08-19 | KRW 9.290,00 | -0,54 % | KRW 9.000,00 | KRW 9.390,00 | KRW 9.000,00 | 23,17K |
| 2026-08-18 | KRW 9.340,00 | -2,71 % | KRW 9.600,00 | KRW 9.600,00 | KRW 9.120,00 | 38,31K |
| 2026-08-14 | KRW 9.600,00 | +0,21 % | KRW 9.580,00 | KRW 9.600,00 | KRW 9.290,00 | 14,54K |
| 2026-08-13 | KRW 9.580,00 | -1,14 % | KRW 9.690,00 | KRW 9.700,00 | KRW 9.350,00 | 25,43K |
| 2026-08-12 | KRW 9.690,00 | 0,00 % | KRW 9.690,00 | KRW 9.740,00 | KRW 9.410,00 | 16,72K |
| 2026-08-11 | KRW 9.690,00 | +1,68 % | KRW 9.530,00 | KRW 9.830,00 | KRW 9.520,00 | 21,91K |
| 2026-08-10 | KRW 9.530,00 | +0,32 % | KRW 9.490,00 | KRW 9.630,00 | KRW 9.300,00 | 11,08K |
| 2026-08-07 | KRW 9.500,00 | +2,70 % | KRW 9.240,00 | KRW 9.570,00 | KRW 9.180,00 | 12,63K |
| 2026-08-06 | KRW 9.250,00 | -0,54 % | KRW 9.280,00 | KRW 9.390,00 | KRW 9.200,00 | 7,13K |
| 2026-08-05 | KRW 9.300,00 | +0,11 % | KRW 9.290,00 | KRW 9.300,00 | KRW 9.090,00 | 13,57K |
| 2026-08-04 | KRW 9.290,00 | +2,65 % | KRW 9.090,00 | KRW 9.290,00 | KRW 8.990,00 | 12,47K |
| 2026-08-03 | KRW 9.050,00 | +1,00 % | KRW 8.960,00 | KRW 9.110,00 | KRW 8.850,00 | 9,51K |
| 2026-07-31 | KRW 8.960,00 | +1,13 % | KRW 8.860,00 | KRW 9.070,00 | KRW 8.820,00 | 19,43K |
| 2026-07-30 | KRW 8.860,00 | +2,07 % | KRW 8.120,00 | KRW 9.090,00 | KRW 8.120,00 | 20,09K |
| 2026-07-29 | KRW 8.680,00 | -0,80 % | KRW 8.680,00 | KRW 8.900,00 | KRW 8.290,00 | 18,74K |
| 2026-07-28 | KRW 8.750,00 | -2,78 % | KRW 8.930,00 | KRW 9.030,00 | KRW 8.500,00 | 25,49K |
| 2026-07-27 | KRW 9.000,00 | +3,57 % | KRW 8.700,00 | KRW 9.000,00 | KRW 8.700,00 | 11,90K |
| 2026-07-24 | KRW 8.690,00 | +1,28 % | KRW 8.520,00 | KRW 8.740,00 | KRW 8.520,00 | 9,49K |
| 2026-07-23 | KRW 8.580,00 | +2,51 % | KRW 8.370,00 | KRW 8.610,00 | KRW 8.260,00 | 9,41K |
| 2026-07-22 | KRW 8.370,00 | +1,70 % | KRW 8.220,00 | KRW 8.650,00 | KRW 8.210,00 | 9,92K |
| 2026-07-21 | KRW 8.230,00 | -0,96 % | KRW 8.160,00 | KRW 8.420,00 | KRW 7.920,00 | 32,20K |
| 2026-07-20 | KRW 8.310,00 | -1,07 % | KRW 8.620,00 | KRW 8.620,00 | KRW 8.140,00 | 20,46K |
| 2026-07-16 | KRW 8.400,00 | +3,45 % | KRW 8.140,00 | KRW 8.530,00 | KRW 8.100,00 | 26,42K |
| 2026-07-15 | KRW 8.120,00 | +2,78 % | KRW 7.880,00 | KRW 8.250,00 | KRW 7.880,00 | 193,94K |
| 2026-07-14 | KRW 7.900,00 | +1,28 % | KRW 7.800,00 | KRW 7.950,00 | KRW 7.740,00 | 26,17K |
| 2026-07-13 | KRW 7.800,00 | -1,14 % | KRW 7.970,00 | KRW 8.000,00 | KRW 7.650,00 | 12,55K |
| 2026-07-10 | KRW 7.890,00 | -0,63 % | KRW 7.900,00 | KRW 8.080,00 | KRW 7.880,00 | 5,39K |
| 2026-07-09 | KRW 7.940,00 | +0,76 % | KRW 7.500,00 | KRW 8.070,00 | KRW 7.500,00 | 22,04K |
| 2026-07-08 | KRW 7.880,00 | +1,03 % | KRW 7.780,00 | KRW 7.940,00 | KRW 7.640,00 | 17,35K |
| 2026-07-07 | KRW 7.800,00 | +0,78 % | KRW 7.730,00 | KRW 7.970,00 | KRW 7.620,00 | 12,98K |
| 2026-07-06 | KRW 7.740,00 | +4,45 % | KRW 7.410,00 | KRW 7.810,00 | KRW 7.410,00 | 9,71K |
| 2026-07-03 | KRW 7.410,00 | +1,23 % | KRW 7.390,00 | KRW 7.530,00 | KRW 6.860,00 | 31,22K |
| 2026-07-02 | KRW 7.320,00 | -0,14 % | KRW 7.300,00 | KRW 7.340,00 | KRW 7.060,00 | 8,94K |
| 2026-07-01 | KRW 7.330,00 | +3,68 % | KRW 7.060,00 | KRW 7.340,00 | KRW 7.060,00 | 6,39K |
| 2026-06-30 | KRW 7.070,00 | -0,84 % | KRW 7.130,00 | KRW 7.200,00 | KRW 6.930,00 | 17,51K |
| 2026-06-29 | KRW 7.130,00 | +6,42 % | KRW 6.460,00 | KRW 7.160,00 | KRW 6.460,00 | 18,96K |
| 2026-06-26 | KRW 6.700,00 | -2,19 % | KRW 6.850,00 | KRW 6.880,00 | KRW 6.470,00 | 30,64K |
| 2026-06-25 | KRW 6.850,00 | -2,97 % | KRW 6.990,00 | KRW 7.170,00 | KRW 6.760,00 | 14,48K |
| 2026-06-24 | KRW 7.060,00 | +2,02 % | KRW 6.800,00 | KRW 7.060,00 | KRW 6.800,00 | 23,34K |
| 2026-06-23 | KRW 6.920,00 | -6,86 % | KRW 7.310,00 | KRW 7.440,00 | KRW 6.900,00 | 36,76K |
| 2026-06-22 | KRW 7.430,00 | -3,13 % | KRW 7.610,00 | KRW 7.700,00 | KRW 7.320,00 | 23,64K |
| 2026-06-19 | KRW 7.670,00 | -1,67 % | KRW 7.800,00 | KRW 7.890,00 | KRW 7.520,00 | 20,24K |
| 2026-06-18 | KRW 7.800,00 | -3,11 % | KRW 8.050,00 | KRW 8.060,00 | KRW 7.710,00 | 26,27K |
| 2026-06-17 | KRW 8.050,00 | -0,37 % | KRW 8.020,00 | KRW 8.150,00 | KRW 7.950,00 | 12,66K |
| 2026-06-16 | KRW 8.080,00 | -0,25 % | KRW 8.130,00 | KRW 8.150,00 | KRW 7.980,00 | 2,93K |
| 2026-06-15 | KRW 8.100,00 | +2,79 % | KRW 7.890,00 | KRW 8.150,00 | KRW 7.890,00 | 11,45K |
| 2026-06-12 | KRW 7.880,00 | +1,03 % | KRW 7.750,00 | KRW 8.120,00 | KRW 7.750,00 | 11,06K |
| 2026-06-11 | KRW 7.800,00 | -0,38 % | KRW 7.760,00 | KRW 7.900,00 | KRW 7.650,00 | 11,86K |
| 2026-06-10 | KRW 7.830,00 | +1,69 % | KRW 7.910,00 | KRW 7.910,00 | KRW 7.740,00 | 11,44K |
| 2026-06-09 | KRW 7.700,00 | +1,32 % | KRW 7.660,00 | KRW 8.070,00 | KRW 7.660,00 | 10,30K |
| 2026-06-08 | KRW 7.600,00 | -6,52 % | KRW 7.780,00 | KRW 8.100,00 | KRW 7.600,00 | 41,91K |
| 2026-06-05 | KRW 8.130,00 | +0,25 % | KRW 8.070,00 | KRW 8.230,00 | KRW 7.830,00 | 21,11K |
| 2026-06-04 | KRW 8.110,00 | -1,93 % | KRW 8.270,00 | KRW 8.720,00 | KRW 8.060,00 | 14,18K |
| 2026-06-02 | KRW 8.270,00 | +2,22 % | KRW 8.030,00 | KRW 8.270,00 | KRW 7.830,00 | 19,38K |
| 2026-06-01 | KRW 8.090,00 | -3,80 % | KRW 8.440,00 | KRW 8.500,00 | KRW 8.000,00 | 33,12K |
| 2026-05-29 | KRW 8.410,00 | -0,71 % | KRW 8.470,00 | KRW 8.520,00 | KRW 8.100,00 | 129,45K |
| 2026-05-28 | KRW 8.470,00 | -2,19 % | KRW 8.660,00 | KRW 8.660,00 | KRW 8.340,00 | 141,59K |
| 2026-05-27 | KRW 8.660,00 | -1,14 % | KRW 8.900,00 | KRW 8.900,00 | KRW 8.550,00 | 24,78K |
| 2026-05-26 | KRW 8.760,00 | -4,89 % | KRW 9.210,00 | KRW 9.260,00 | KRW 8.400,00 | 37,10K |
| 2026-05-22 | KRW 9.210,00 | +2,68 % | KRW 8.970,00 | KRW 9.250,00 | KRW 8.970,00 | 22,00K |