Hantop Inc. 002680
KRX · Südkorea · Prozessindustrie
KRW 3.410,00+10,00 (+0,29 %)
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 3.410,00 | +0,29 % | KRW 3.400,00 | KRW 3.520,00 | KRW 3.310,00 | 38,56K |
| 2026-10-01 | KRW 3.400,00 | -2,58 % | KRW 3.490,00 | KRW 3.595,00 | KRW 3.200,00 | 120,76K |
| 2026-09-30 | KRW 3.490,00 | +10,27 % | KRW 3.165,00 | KRW 3.555,00 | KRW 3.120,00 | 225,84K |
| 2026-09-29 | KRW 3.165,00 | +7,11 % | KRW 2.955,00 | KRW 3.250,00 | KRW 2.870,00 | 292,16K |
| 2026-09-28 | KRW 2.955,00 | +4,42 % | KRW 2.825,00 | KRW 2.990,00 | KRW 2.710,00 | 49,56K |
| 2026-09-23 | KRW 2.830,00 | +6,79 % | KRW 2.600,00 | KRW 2.875,00 | KRW 2.550,00 | 115,91K |
| 2026-09-22 | KRW 2.650,00 | 0,00 % | KRW 2.645,00 | KRW 2.670,00 | KRW 2.560,00 | 65,34K |
| 2026-09-21 | KRW 2.650,00 | +0,76 % | KRW 2.580,00 | KRW 2.650,00 | KRW 2.535,00 | 64,51K |
| 2026-09-18 | KRW 2.630,00 | +2,33 % | KRW 2.570,00 | KRW 2.640,00 | KRW 2.525,00 | 42,46K |
| 2026-09-17 | KRW 2.570,00 | -2,10 % | KRW 2.605,00 | KRW 2.620,00 | KRW 2.520,00 | 43,67K |
| 2026-09-16 | KRW 2.625,00 | -1,69 % | KRW 2.670,00 | KRW 2.790,00 | KRW 2.510,00 | 50,80K |
| 2026-09-15 | KRW 2.670,00 | 0,00 % | KRW 2.645,00 | KRW 2.710,00 | KRW 2.600,00 | 24,67K |
| 2026-09-14 | KRW 2.670,00 | -3,26 % | KRW 2.760,00 | KRW 2.760,00 | KRW 2.600,00 | 31,83K |
| 2026-09-11 | KRW 2.760,00 | -2,65 % | KRW 2.840,00 | KRW 2.855,00 | KRW 2.760,00 | 37,77K |
| 2026-09-10 | KRW 2.835,00 | -4,38 % | KRW 2.965,00 | KRW 3.050,00 | KRW 2.740,00 | 194,92K |
| 2026-09-09 | KRW 2.965,00 | +3,13 % | KRW 2.845,00 | KRW 3.015,00 | KRW 2.665,00 | 125,02K |
| 2026-09-08 | KRW 2.875,00 | +14,77 % | KRW 2.485,00 | KRW 2.970,00 | KRW 2.455,00 | 184,88K |
| 2026-09-07 | KRW 2.505,00 | -7,22 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.480,00 | 73,25K |
| 2026-09-04 | KRW 2.700,00 | -1,64 % | KRW 2.780,00 | KRW 2.780,00 | KRW 2.605,00 | 64,02K |
| 2026-09-03 | KRW 2.745,00 | +4,97 % | KRW 2.615,00 | KRW 2.750,00 | KRW 2.595,00 | 108,78K |
| 2026-09-02 | KRW 2.615,00 | +2,15 % | KRW 2.620,00 | KRW 2.775,00 | KRW 2.580,00 | 134,28K |
| 2026-09-01 | KRW 2.560,00 | 0,00 % | KRW 2.600,00 | KRW 2.700,00 | KRW 2.435,00 | 131,11K |
| 2026-08-31 | KRW 2.560,00 | +1,99 % | KRW 2.510,00 | KRW 2.880,00 | KRW 2.435,00 | 465,60K |
| 2026-08-28 | KRW 2.510,00 | +5,24 % | KRW 2.370,00 | KRW 2.555,00 | KRW 2.370,00 | 78,88K |
| 2026-08-27 | KRW 2.385,00 | -0,63 % | KRW 2.400,00 | KRW 2.510,00 | KRW 2.300,00 | 76,89K |
| 2026-08-26 | KRW 2.400,00 | +4,80 % | KRW 2.300,00 | KRW 2.480,00 | KRW 2.290,00 | 110,65K |
| 2026-08-25 | KRW 2.290,00 | +5,77 % | KRW 2.190,00 | KRW 2.415,00 | KRW 2.155,00 | 220,84K |
| 2026-08-24 | KRW 2.165,00 | -2,26 % | KRW 2.215,00 | KRW 2.215,00 | KRW 2.145,00 | 51,93K |
| 2026-08-21 | KRW 2.215,00 | -4,32 % | KRW 2.310,00 | KRW 2.325,00 | KRW 2.200,00 | 74,52K |
| 2026-08-20 | KRW 2.315,00 | -0,22 % | KRW 2.265,00 | KRW 2.640,00 | KRW 2.160,00 | 491,53K |
| 2026-08-19 | KRW 2.320,00 | +0,43 % | KRW 2.260,00 | KRW 2.550,00 | KRW 2.215,00 | 229,01K |
| 2026-08-18 | KRW 2.310,00 | -12,50 % | KRW 2.500,00 | KRW 2.545,00 | KRW 2.180,00 | 498,33K |
| 2026-08-14 | KRW 2.640,00 | -10,66 % | KRW 2.830,00 | KRW 2.855,00 | KRW 2.450,00 | 753,37K |
| 2026-08-13 | KRW 2.955,00 | +5,72 % | KRW 3.630,00 | KRW 3.630,00 | KRW 2.900,00 | 6,57M |
| 2026-08-12 | KRW 2.795,00 | +30,00 % | KRW 2.795,00 | KRW 2.795,00 | KRW 2.795,00 | 183,98K |
| 2026-08-11 | KRW 2.150,00 | +29,99 % | KRW 1.698,00 | KRW 2.150,00 | KRW 1.628,00 | 735,61K |
| 2026-08-10 | KRW 1.654,00 | -3,16 % | KRW 1.708,00 | KRW 1.765,00 | KRW 1.628,00 | 104,02K |
| 2026-08-07 | KRW 1.708,00 | -1,56 % | KRW 1.747,00 | KRW 1.797,00 | KRW 1.700,00 | 64,86K |
| 2026-08-06 | KRW 1.735,00 | +0,99 % | KRW 1.759,00 | KRW 1.870,00 | KRW 1.691,00 | 96,52K |
| 2026-08-05 | KRW 1.718,00 | +0,82 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.667,00 | 85,00K |
| 2026-08-04 | KRW 1.704,00 | +0,89 % | KRW 1.679,00 | KRW 1.800,00 | KRW 1.659,00 | 66,26K |
| 2026-08-03 | KRW 1.689,00 | +1,69 % | KRW 1.735,00 | KRW 1.812,00 | KRW 1.663,00 | 115,07K |
| 2026-07-31 | KRW 1.661,00 | +0,06 % | KRW 1.660,00 | KRW 1.730,00 | KRW 1.590,00 | 107,10K |
| 2026-07-30 | KRW 1.660,00 | +5,73 % | KRW 1.572,00 | KRW 1.850,00 | KRW 1.572,00 | 234,98K |
| 2026-07-29 | KRW 1.570,00 | -12,00 % | KRW 1.835,00 | KRW 1.880,00 | KRW 1.521,00 | 355,47K |
| 2026-07-28 | KRW 1.784,00 | +0,51 % | KRW 1.775,00 | KRW 2.150,00 | KRW 1.775,00 | 702,34K |
| 2026-07-27 | KRW 1.775,00 | -13,20 % | KRW 2.045,00 | KRW 2.045,00 | KRW 1.775,00 | 213,38K |
| 2026-07-24 | KRW 2.045,00 | -0,73 % | KRW 2.075,00 | KRW 2.520,00 | KRW 2.040,00 | 1,93M |
| 2026-07-23 | KRW 2.060,00 | -4,41 % | KRW 2.120,00 | KRW 2.320,00 | KRW 2.025,00 | 559,50K |
| 2026-07-22 | KRW 2.155,00 | -2,49 % | KRW 2.280,00 | KRW 2.285,00 | KRW 2.055,00 | 391,34K |
| 2026-07-21 | KRW 2.210,00 | -20,07 % | KRW 2.765,00 | KRW 2.765,00 | KRW 2.210,00 | 1,04M |
| 2026-07-20 | KRW 2.765,00 | +13,79 % | KRW 2.420,00 | KRW 3.100,00 | KRW 2.125,00 | 3,68M |
| 2026-07-16 | KRW 2.430,00 | +14,62 % | KRW 2.205,00 | KRW 2.755,00 | KRW 2.170,00 | 2,82M |
| 2026-07-15 | KRW 2.120,00 | +7,94 % | KRW 2.260,00 | KRW 2.540,00 | KRW 2.010,00 | 2,00M |
| 2026-07-14 | KRW 1.964,00 | +29,98 % | KRW 1.510,00 | KRW 1.964,00 | KRW 1.495,00 | 384,94K |
| 2026-07-13 | KRW 1.511,00 | -5,86 % | KRW 1.605,00 | KRW 1.605,00 | KRW 1.501,00 | 82,48K |
| 2026-07-10 | KRW 1.605,00 | -14,17 % | KRW 1.870,00 | KRW 1.870,00 | KRW 1.553,00 | 233,95K |
| 2026-07-09 | KRW 1.870,00 | 0,00 % | KRW 1.870,00 | KRW 1.870,00 | KRW 1.870,00 | 0 |
| 2026-07-08 | KRW 1.870,00 | 0,00 % | KRW 1.870,00 | KRW 1.870,00 | KRW 1.870,00 | 0 |
| 2026-07-07 | KRW 1.870,00 | 0,00 % | KRW 1.870,00 | KRW 1.870,00 | KRW 1.870,00 | 0 |
| 2026-07-06 | KRW 1.870,00 | 0,00 % | KRW 1.870,00 | KRW 1.870,00 | KRW 1.870,00 | 0 |
| 2026-07-03 | KRW 1.870,00 | 0,00 % | KRW 1.870,00 | KRW 1.870,00 | KRW 1.870,00 | 0 |
| 2026-07-02 | KRW 1.870,00 | 0,00 % | KRW 1.870,00 | KRW 1.870,00 | KRW 1.870,00 | 0 |
| 2026-07-01 | KRW 1.870,00 | 0,00 % | KRW 1.870,00 | KRW 1.870,00 | KRW 1.870,00 | 0 |
| 2026-06-30 | KRW 1.870,00 | 0,00 % | KRW 1.870,00 | KRW 1.870,00 | KRW 1.870,00 | 0 |
| 2026-06-29 | KRW 1.870,00 | 0,00 % | KRW 1.870,00 | KRW 1.870,00 | KRW 1.870,00 | 0 |
| 2026-06-26 | KRW 1.870,00 | 0,00 % | KRW 1.870,00 | KRW 1.870,00 | KRW 1.870,00 | 0 |
| 2026-06-25 | KRW 1.870,00 | 0,00 % | KRW 1.870,00 | KRW 1.870,00 | KRW 1.870,00 | 0 |
| 2026-06-24 | KRW 1.870,00 | 0,00 % | KRW 1.870,00 | KRW 1.870,00 | KRW 1.870,00 | 0 |
| 2026-06-23 | KRW 1.870,00 | 0,00 % | KRW 1.870,00 | KRW 1.870,00 | KRW 1.870,00 | 0 |
| 2026-06-22 | KRW 1.870,00 | 0,00 % | KRW 1.870,00 | KRW 1.870,00 | KRW 1.870,00 | 0 |
| 2026-06-19 | KRW 1.870,00 | 0,00 % | KRW 1.870,00 | KRW 1.870,00 | KRW 1.870,00 | 0 |
| 2026-06-18 | KRW 1.870,00 | -2,35 % | KRW 1.915,00 | KRW 1.960,00 | KRW 1.850,00 | 120,84K |
| 2026-06-17 | KRW 1.915,00 | -0,52 % | KRW 1.925,00 | KRW 1.965,00 | KRW 1.870,00 | 46,91K |
| 2026-06-16 | KRW 1.925,00 | -6,78 % | KRW 2.080,00 | KRW 2.110,00 | KRW 1.905,00 | 73,44K |
| 2026-06-15 | KRW 2.065,00 | +0,24 % | KRW 2.060,00 | KRW 2.135,00 | KRW 2.040,00 | 73,10K |
| 2026-06-12 | KRW 2.060,00 | -0,24 % | KRW 2.090,00 | KRW 2.145,00 | KRW 2.010,00 | 102,98K |
| 2026-06-11 | KRW 2.065,00 | -8,63 % | KRW 2.450,00 | KRW 2.740,00 | KRW 2.060,00 | 484,58K |
| 2026-06-10 | KRW 2.260,00 | -3,62 % | KRW 2.550,00 | KRW 2.995,00 | KRW 2.105,00 | 521 |
| 2026-06-09 | KRW 2.345,00 | +29,92 % | KRW 1.805,00 | KRW 2.345,00 | KRW 1.800,00 | 383,10K |
| 2026-06-08 | KRW 1.805,00 | -10,42 % | KRW 1.995,00 | KRW 2.085,00 | KRW 1.780,00 | 119,78K |
| 2026-06-05 | KRW 2.015,00 | +1,26 % | KRW 2.035,00 | KRW 2.585,00 | KRW 2.010,00 | 924,02K |
| 2026-06-04 | KRW 1.990,00 | +3,65 % | KRW 1.920,00 | KRW 2.055,00 | KRW 1.875,00 | 61,97K |
| 2026-06-02 | KRW 1.920,00 | -12,33 % | KRW 2.190,00 | KRW 2.240,00 | KRW 1.920,00 | 68,64K |
| 2026-06-01 | KRW 2.190,00 | -5,19 % | KRW 2.310,00 | KRW 2.465,00 | KRW 2.165,00 | 45,32K |
| 2026-05-29 | KRW 2.310,00 | -8,33 % | KRW 2.520,00 | KRW 2.520,00 | KRW 2.270,00 | 56,96K |
| 2026-05-28 | KRW 2.520,00 | 0,00 % | KRW 2.585,00 | KRW 2.585,00 | KRW 2.380,00 | 36,37K |
| 2026-05-27 | KRW 2.520,00 | -8,20 % | KRW 2.825,00 | KRW 2.825,00 | KRW 2.515,00 | 50,13K |
| 2026-05-26 | KRW 2.745,00 | -3,00 % | KRW 2.850,00 | KRW 2.875,00 | KRW 2.710,00 | 55,07K |
| 2026-05-22 | KRW 2.830,00 | +9,06 % | KRW 2.595,00 | KRW 3.320,00 | KRW 2.595,00 | 494,23K |