Hansung Enterprise Co., Ltd 003680
KRX · Südkorea · Prozessindustrie
KRW 4.430,00-125,00 (-2,74 %)
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 4.430,00 | -2,74 % | KRW 4.560,00 | KRW 4.580,00 | KRW 4.370,00 | 84,09K |
| 2026-10-01 | KRW 4.555,00 | -0,44 % | KRW 4.505,00 | KRW 4.575,00 | KRW 4.455,00 | 41,84K |
| 2026-09-30 | KRW 4.575,00 | -0,76 % | KRW 4.610,00 | KRW 4.645,00 | KRW 4.560,00 | 38,36K |
| 2026-09-29 | KRW 4.610,00 | -0,75 % | KRW 4.615,00 | KRW 4.645,00 | KRW 4.550,00 | 40,33K |
| 2026-09-28 | KRW 4.645,00 | +2,09 % | KRW 4.550,00 | KRW 4.660,00 | KRW 4.450,00 | 40,80K |
| 2026-09-23 | KRW 4.550,00 | -0,66 % | KRW 4.570,00 | KRW 4.690,00 | KRW 4.515,00 | 50,16K |
| 2026-09-22 | KRW 4.580,00 | -1,19 % | KRW 4.630,00 | KRW 4.660,00 | KRW 4.560,00 | 74,31K |
| 2026-09-21 | KRW 4.635,00 | -1,49 % | KRW 4.655,00 | KRW 4.740,00 | KRW 4.630,00 | 60,26K |
| 2026-09-18 | KRW 4.705,00 | +0,32 % | KRW 4.745,00 | KRW 4.770,00 | KRW 4.695,00 | 40,00K |
| 2026-09-17 | KRW 4.690,00 | +1,08 % | KRW 4.660,00 | KRW 4.745,00 | KRW 4.655,00 | 37,38K |
| 2026-09-16 | KRW 4.640,00 | -0,85 % | KRW 4.680,00 | KRW 4.685,00 | KRW 4.605,00 | 73,34K |
| 2026-09-15 | KRW 4.680,00 | -3,80 % | KRW 4.850,00 | KRW 4.865,00 | KRW 4.655,00 | 88,46K |
| 2026-09-14 | KRW 4.865,00 | -0,71 % | KRW 4.900,00 | KRW 4.915,00 | KRW 4.795,00 | 73,65K |
| 2026-09-11 | KRW 4.900,00 | +3,38 % | KRW 4.740,00 | KRW 5.110,00 | KRW 4.710,00 | 354,66K |
| 2026-09-10 | KRW 4.740,00 | -1,04 % | KRW 4.785,00 | KRW 4.835,00 | KRW 4.740,00 | 47,49K |
| 2026-09-09 | KRW 4.790,00 | +1,27 % | KRW 4.735,00 | KRW 4.845,00 | KRW 4.725,00 | 81,40K |
| 2026-09-08 | KRW 4.730,00 | -1,56 % | KRW 4.815,00 | KRW 4.885,00 | KRW 4.730,00 | 58,60K |
| 2026-09-07 | KRW 4.805,00 | -0,31 % | KRW 4.830,00 | KRW 4.950,00 | KRW 4.755,00 | 77,19K |
| 2026-09-04 | KRW 4.820,00 | +2,88 % | KRW 4.710,00 | KRW 4.875,00 | KRW 4.685,00 | 100,77K |
| 2026-09-03 | KRW 4.685,00 | -0,95 % | KRW 4.745,00 | KRW 4.940,00 | KRW 4.620,00 | 113,32K |
| 2026-09-02 | KRW 4.730,00 | -3,86 % | KRW 4.880,00 | KRW 4.890,00 | KRW 4.730,00 | 91,61K |
| 2026-09-01 | KRW 4.920,00 | +1,44 % | KRW 4.840,00 | KRW 4.940,00 | KRW 4.770,00 | 110,03K |
| 2026-08-31 | KRW 4.850,00 | -1,72 % | KRW 4.935,00 | KRW 4.940,00 | KRW 4.770,00 | 88,20K |
| 2026-08-28 | KRW 4.935,00 | +1,86 % | KRW 4.840,00 | KRW 4.935,00 | KRW 4.760,00 | 128,89K |
| 2026-08-27 | KRW 4.845,00 | -2,12 % | KRW 4.950,00 | KRW 4.985,00 | KRW 4.820,00 | 104,84K |
| 2026-08-26 | KRW 4.950,00 | -1,59 % | KRW 5.000,00 | KRW 5.090,00 | KRW 4.895,00 | 113,21K |
| 2026-08-25 | KRW 5.030,00 | 0,00 % | KRW 5.030,00 | KRW 5.040,00 | KRW 4.795,00 | 214,21K |
| 2026-08-24 | KRW 5.030,00 | -2,14 % | KRW 5.140,00 | KRW 5.190,00 | KRW 5.010,00 | 111,62K |
| 2026-08-21 | KRW 5.140,00 | -6,55 % | KRW 5.370,00 | KRW 5.380,00 | KRW 5.060,00 | 218,63K |
| 2026-08-20 | KRW 5.500,00 | -1,26 % | KRW 5.570,00 | KRW 5.590,00 | KRW 5.330,00 | 204,12K |
| 2026-08-19 | KRW 5.570,00 | -2,28 % | KRW 5.560,00 | KRW 5.690,00 | KRW 5.350,00 | 176,54K |
| 2026-08-18 | KRW 5.700,00 | -3,39 % | KRW 5.930,00 | KRW 5.950,00 | KRW 5.610,00 | 292,95K |
| 2026-08-14 | KRW 5.900,00 | -4,84 % | KRW 6.210,00 | KRW 6.610,00 | KRW 5.860,00 | 522,58K |
| 2026-08-13 | KRW 6.200,00 | -3,43 % | KRW 6.440,00 | KRW 6.450,00 | KRW 6.180,00 | 354,19K |
| 2026-08-12 | KRW 6.420,00 | -1,08 % | KRW 6.490,00 | KRW 6.640,00 | KRW 6.250,00 | 706,83K |
| 2026-08-11 | KRW 6.490,00 | +4,17 % | KRW 6.190,00 | KRW 7.150,00 | KRW 6.100,00 | 3,80M |
| 2026-08-10 | KRW 6.230,00 | +2,47 % | KRW 6.130,00 | KRW 6.370,00 | KRW 6.110,00 | 228,76K |
| 2026-08-07 | KRW 6.080,00 | -4,10 % | KRW 6.340,00 | KRW 6.470,00 | KRW 6.040,00 | 231,50K |
| 2026-08-06 | KRW 6.340,00 | -1,55 % | KRW 6.480,00 | KRW 6.600,00 | KRW 6.030,00 | 298,79K |
| 2026-08-05 | KRW 6.440,00 | -0,62 % | KRW 6.400,00 | KRW 6.610,00 | KRW 6.320,00 | 383,78K |
| 2026-08-04 | KRW 6.480,00 | +4,52 % | KRW 6.220,00 | KRW 6.840,00 | KRW 6.000,00 | 1,39M |
| 2026-08-03 | KRW 6.200,00 | +1,14 % | KRW 6.260,00 | KRW 6.560,00 | KRW 5.940,00 | 530,90K |
| 2026-07-31 | KRW 6.130,00 | +4,97 % | KRW 6.300,00 | KRW 6.700,00 | KRW 5.930,00 | 1,09M |
| 2026-07-30 | KRW 5.840,00 | -2,34 % | KRW 5.880,00 | KRW 6.390,00 | KRW 5.760,00 | 868,14K |
| 2026-07-29 | KRW 5.980,00 | -8,28 % | KRW 6.400,00 | KRW 6.850,00 | KRW 5.350,00 | 639,92K |
| 2026-07-28 | KRW 6.520,00 | -7,52 % | KRW 6.760,00 | KRW 7.810,00 | KRW 6.010,00 | 1,73M |
| 2026-07-27 | KRW 7.050,00 | -6,87 % | KRW 7.560,00 | KRW 8.310,00 | KRW 6.750,00 | 1,41M |
| 2026-07-24 | KRW 7.570,00 | -7,68 % | KRW 8.010,00 | KRW 8.130,00 | KRW 7.410,00 | 742,95K |
| 2026-07-23 | KRW 8.200,00 | -1,56 % | KRW 8.590,00 | KRW 8.590,00 | KRW 8.000,00 | 881,49K |
| 2026-07-22 | KRW 8.330,00 | -3,14 % | KRW 8.840,00 | KRW 9.090,00 | KRW 8.000,00 | 2,53M |
| 2026-07-21 | KRW 8.600,00 | -15,44 % | KRW 9.900,00 | KRW 10.380,00 | KRW 8.070,00 | 5,81M |
| 2026-07-20 | KRW 10.170,00 | -29,96 % | KRW 14.900,00 | KRW 17.340,00 | KRW 10.170,00 | 10,82M |
| 2026-07-16 | KRW 14.520,00 | 0,00 % | KRW 14.520,00 | KRW 14.520,00 | KRW 14.520,00 | 0 |
| 2026-07-15 | KRW 14.520,00 | +29,99 % | KRW 12.220,00 | KRW 14.520,00 | KRW 11.800,00 | 5,76M |
| 2026-07-14 | KRW 11.170,00 | +20,11 % | KRW 9.490,00 | KRW 12.000,00 | KRW 9.490,00 | 9,40M |
| 2026-07-13 | KRW 9.300,00 | +9,93 % | KRW 10.230,00 | KRW 10.990,00 | KRW 8.860,00 | 10,95M |
| 2026-07-10 | KRW 8.460,00 | +29,95 % | KRW 7.300,00 | KRW 8.460,00 | KRW 7.300,00 | 1,53M |
| 2026-07-09 | KRW 6.510,00 | +29,94 % | KRW 5.170,00 | KRW 6.510,00 | KRW 5.050,00 | 3,18M |
| 2026-07-08 | KRW 5.010,00 | +4,16 % | KRW 5.090,00 | KRW 5.800,00 | KRW 4.850,00 | 1,61M |
| 2026-07-07 | KRW 4.810,00 | +3,78 % | KRW 4.770,00 | KRW 5.150,00 | KRW 4.685,00 | 294,18K |
| 2026-07-06 | KRW 4.635,00 | +9,57 % | KRW 4.680,00 | KRW 4.985,00 | KRW 4.300,00 | 312,89K |
| 2026-07-03 | KRW 4.230,00 | -1,17 % | KRW 4.155,00 | KRW 4.385,00 | KRW 4.050,00 | 5,32K |
| 2026-07-02 | KRW 4.280,00 | -0,47 % | KRW 4.300,00 | KRW 4.345,00 | KRW 4.205,00 | 4,25K |
| 2026-07-01 | KRW 4.300,00 | +2,14 % | KRW 4.315,00 | KRW 4.315,00 | KRW 4.150,00 | 7,81K |
| 2026-06-30 | KRW 4.210,00 | +0,24 % | KRW 4.200,00 | KRW 4.300,00 | KRW 4.175,00 | 6,26K |
| 2026-06-29 | KRW 4.200,00 | +1,33 % | KRW 4.035,00 | KRW 4.260,00 | KRW 4.035,00 | 7,42K |
| 2026-06-26 | KRW 4.145,00 | 0,00 % | KRW 3.945,00 | KRW 4.200,00 | KRW 3.915,00 | 8,25K |
| 2026-06-25 | KRW 4.145,00 | 0,00 % | KRW 4.080,00 | KRW 4.395,00 | KRW 4.080,00 | 9,54K |
| 2026-06-24 | KRW 4.145,00 | -0,12 % | KRW 4.150,00 | KRW 4.200,00 | KRW 3.940,00 | 20,03K |
| 2026-06-23 | KRW 4.150,00 | -7,98 % | KRW 4.475,00 | KRW 4.490,00 | KRW 4.150,00 | 23,13K |
| 2026-06-22 | KRW 4.510,00 | -0,44 % | KRW 4.460,00 | KRW 4.530,00 | KRW 4.340,00 | 7,25K |
| 2026-06-19 | KRW 4.530,00 | -1,41 % | KRW 4.565,00 | KRW 4.610,00 | KRW 4.405,00 | 7,75K |
| 2026-06-18 | KRW 4.595,00 | +0,11 % | KRW 4.590,00 | KRW 4.600,00 | KRW 4.500,00 | 6,33K |
| 2026-06-17 | KRW 4.590,00 | 0,00 % | KRW 4.595,00 | KRW 4.650,00 | KRW 4.540,00 | 15,11K |
| 2026-06-16 | KRW 4.590,00 | 0,00 % | KRW 4.560,00 | KRW 4.635,00 | KRW 4.550,00 | 5,86K |
| 2026-06-15 | KRW 4.590,00 | 0,00 % | KRW 4.590,00 | KRW 4.705,00 | KRW 4.515,00 | 10,64K |
| 2026-06-12 | KRW 4.590,00 | +1,21 % | KRW 4.600,00 | KRW 4.700,00 | KRW 4.560,00 | 2,77K |
| 2026-06-11 | KRW 4.535,00 | +2,25 % | KRW 4.430,00 | KRW 4.620,00 | KRW 4.340,00 | 4,86K |
| 2026-06-10 | KRW 4.435,00 | -0,22 % | KRW 4.465,00 | KRW 4.640,00 | KRW 4.315,00 | 10,32K |
| 2026-06-09 | KRW 4.445,00 | +3,86 % | KRW 4.325,00 | KRW 4.530,00 | KRW 4.325,00 | 11,36K |
| 2026-06-08 | KRW 4.280,00 | -4,14 % | KRW 4.465,00 | KRW 4.465,00 | KRW 4.220,00 | 21,20K |
| 2026-06-05 | KRW 4.465,00 | -3,25 % | KRW 4.585,00 | KRW 4.680,00 | KRW 4.465,00 | 10,96K |
| 2026-06-04 | KRW 4.615,00 | +2,33 % | KRW 4.530,00 | KRW 4.730,00 | KRW 4.485,00 | 14,29K |
| 2026-06-02 | KRW 4.510,00 | -4,14 % | KRW 4.695,00 | KRW 4.735,00 | KRW 4.465,00 | 41,48K |
| 2026-06-01 | KRW 4.705,00 | +0,43 % | KRW 4.650,00 | KRW 4.780,00 | KRW 4.525,00 | 32,25K |
| 2026-05-29 | KRW 4.685,00 | -0,53 % | KRW 4.695,00 | KRW 4.780,00 | KRW 4.530,00 | 47,60K |
| 2026-05-28 | KRW 4.710,00 | -0,53 % | KRW 4.735,00 | KRW 4.735,00 | KRW 4.635,00 | 17,07K |
| 2026-05-27 | KRW 4.735,00 | -4,54 % | KRW 4.960,00 | KRW 5.020,00 | KRW 4.735,00 | 55,66K |
| 2026-05-26 | KRW 4.960,00 | 0,00 % | KRW 5.000,00 | KRW 5.040,00 | KRW 4.905,00 | 9,79K |
| 2026-05-22 | KRW 4.960,00 | +2,48 % | KRW 4.855,00 | KRW 4.995,00 | KRW 4.840,00 | 12,08K |