Hansol Holdings Co., Ltd. 004150
KRX · Südkorea · Einzelhandel
KRW 3.630,00+25,00 (+0,69 %)
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 3.605,00 | 0,00 % | KRW 3.610,00 | KRW 3.665,00 | KRW 3.590,00 | 46,64K |
| 2026-10-01 | KRW 3.605,00 | +1,55 % | KRW 3.580,00 | KRW 3.610,00 | KRW 3.505,00 | 89,55K |
| 2026-09-30 | KRW 3.550,00 | -0,98 % | KRW 3.590,00 | KRW 3.615,00 | KRW 3.535,00 | 47,76K |
| 2026-09-29 | KRW 3.585,00 | -1,10 % | KRW 3.620,00 | KRW 3.635,00 | KRW 3.545,00 | 77,54K |
| 2026-09-28 | KRW 3.625,00 | +4,92 % | KRW 3.445,00 | KRW 3.625,00 | KRW 3.445,00 | 120,10K |
| 2026-09-23 | KRW 3.455,00 | -0,14 % | KRW 3.470,00 | KRW 3.490,00 | KRW 3.435,00 | 34,05K |
| 2026-09-22 | KRW 3.460,00 | 0,00 % | KRW 3.465,00 | KRW 3.515,00 | KRW 3.450,00 | 27,72K |
| 2026-09-21 | KRW 3.460,00 | -1,00 % | KRW 3.495,00 | KRW 3.495,00 | KRW 3.435,00 | 56,49K |
| 2026-09-18 | KRW 3.495,00 | -0,99 % | KRW 3.530,00 | KRW 3.535,00 | KRW 3.475,00 | 39,72K |
| 2026-09-17 | KRW 3.530,00 | +0,86 % | KRW 3.500,00 | KRW 3.535,00 | KRW 3.485,00 | 19,86K |
| 2026-09-16 | KRW 3.500,00 | -1,27 % | KRW 3.535,00 | KRW 3.570,00 | KRW 3.470,00 | 63,04K |
| 2026-09-15 | KRW 3.545,00 | -1,39 % | KRW 3.605,00 | KRW 3.630,00 | KRW 3.505,00 | 72,08K |
| 2026-09-14 | KRW 3.595,00 | +0,56 % | KRW 3.570,00 | KRW 3.605,00 | KRW 3.515,00 | 105,38K |
| 2026-09-11 | KRW 3.575,00 | +1,13 % | KRW 3.525,00 | KRW 3.580,00 | KRW 3.500,00 | 61,02K |
| 2026-09-10 | KRW 3.535,00 | +0,86 % | KRW 3.505,00 | KRW 3.575,00 | KRW 3.460,00 | 46,05K |
| 2026-09-09 | KRW 3.505,00 | -0,14 % | KRW 3.470,00 | KRW 3.505,00 | KRW 3.465,00 | 36,39K |
| 2026-09-08 | KRW 3.510,00 | -1,27 % | KRW 3.520,00 | KRW 3.540,00 | KRW 3.490,00 | 61,55K |
| 2026-09-07 | KRW 3.555,00 | +2,01 % | KRW 3.525,00 | KRW 3.585,00 | KRW 3.455,00 | 128,31K |
| 2026-09-04 | KRW 3.485,00 | 0,00 % | KRW 3.540,00 | KRW 3.540,00 | KRW 3.440,00 | 77,69K |
| 2026-09-03 | KRW 3.485,00 | +2,65 % | KRW 3.395,00 | KRW 3.510,00 | KRW 3.375,00 | 168,27K |
| 2026-09-02 | KRW 3.395,00 | -0,15 % | KRW 3.395,00 | KRW 3.400,00 | KRW 3.330,00 | 43,93K |
| 2026-09-01 | KRW 3.400,00 | 0,00 % | KRW 3.355,00 | KRW 3.410,00 | KRW 3.355,00 | 46,03K |
| 2026-08-31 | KRW 3.400,00 | 0,00 % | KRW 3.400,00 | KRW 3.465,00 | KRW 3.315,00 | 91,58K |
| 2026-08-28 | KRW 3.400,00 | 0,00 % | KRW 3.395,00 | KRW 3.425,00 | KRW 3.340,00 | 39,79K |
| 2026-08-27 | KRW 3.400,00 | -0,15 % | KRW 3.400,00 | KRW 3.420,00 | KRW 3.370,00 | 55,81K |
| 2026-08-26 | KRW 3.405,00 | +0,59 % | KRW 3.375,00 | KRW 3.405,00 | KRW 3.325,00 | 29,93K |
| 2026-08-25 | KRW 3.385,00 | +1,35 % | KRW 3.290,00 | KRW 3.385,00 | KRW 3.250,00 | 64,98K |
| 2026-08-24 | KRW 3.340,00 | 0,00 % | KRW 3.340,00 | KRW 3.380,00 | KRW 3.315,00 | 42,11K |
| 2026-08-21 | KRW 3.340,00 | -0,30 % | KRW 3.350,00 | KRW 3.350,00 | KRW 3.230,00 | 81,52K |
| 2026-08-20 | KRW 3.350,00 | +1,36 % | KRW 3.495,00 | KRW 3.495,00 | KRW 3.305,00 | 72,43K |
| 2026-08-19 | KRW 3.305,00 | -2,07 % | KRW 3.375,00 | KRW 3.375,00 | KRW 3.220,00 | 90,94K |
| 2026-08-18 | KRW 3.375,00 | -3,02 % | KRW 3.490,00 | KRW 3.490,00 | KRW 3.310,00 | 196,06K |
| 2026-08-14 | KRW 3.480,00 | +7,08 % | KRW 3.265,00 | KRW 3.490,00 | KRW 3.265,00 | 384,19K |
| 2026-08-13 | KRW 3.250,00 | 0,00 % | KRW 3.285,00 | KRW 3.285,00 | KRW 3.225,00 | 39,25K |
| 2026-08-12 | KRW 3.250,00 | -0,15 % | KRW 3.235,00 | KRW 3.295,00 | KRW 3.235,00 | 38,57K |
| 2026-08-11 | KRW 3.255,00 | +1,72 % | KRW 3.220,00 | KRW 3.255,00 | KRW 3.190,00 | 45,48K |
| 2026-08-10 | KRW 3.200,00 | +1,43 % | KRW 3.170,00 | KRW 3.200,00 | KRW 3.135,00 | 100,62K |
| 2026-08-07 | KRW 3.155,00 | -1,10 % | KRW 3.215,00 | KRW 3.215,00 | KRW 3.140,00 | 74,42K |
| 2026-08-06 | KRW 3.190,00 | -2,00 % | KRW 3.270,00 | KRW 3.275,00 | KRW 3.165,00 | 63,85K |
| 2026-08-05 | KRW 3.255,00 | +1,24 % | KRW 3.255,00 | KRW 3.285,00 | KRW 3.220,00 | 65,14K |
| 2026-08-04 | KRW 3.215,00 | +2,23 % | KRW 3.120,00 | KRW 3.215,00 | KRW 3.120,00 | 65,68K |
| 2026-08-03 | KRW 3.145,00 | +0,64 % | KRW 3.125,00 | KRW 3.220,00 | KRW 3.085,00 | 75,50K |
| 2026-07-31 | KRW 3.125,00 | +6,11 % | KRW 2.945,00 | KRW 3.125,00 | KRW 2.945,00 | 66,85K |
| 2026-07-30 | KRW 2.945,00 | +2,61 % | KRW 2.880,00 | KRW 2.945,00 | KRW 2.830,00 | 111,87K |
| 2026-07-29 | KRW 2.870,00 | -3,69 % | KRW 2.985,00 | KRW 3.035,00 | KRW 2.645,00 | 149,82K |
| 2026-07-28 | KRW 2.980,00 | -3,40 % | KRW 3.070,00 | KRW 3.070,00 | KRW 2.950,00 | 216,06K |
| 2026-07-27 | KRW 3.085,00 | +1,15 % | KRW 3.050,00 | KRW 3.120,00 | KRW 3.045,00 | 62,56K |
| 2026-07-24 | KRW 3.050,00 | -1,61 % | KRW 3.095,00 | KRW 3.100,00 | KRW 3.010,00 | 101,94K |
| 2026-07-23 | KRW 3.100,00 | +2,82 % | KRW 3.010,00 | KRW 3.110,00 | KRW 2.980,00 | 77,35K |
| 2026-07-22 | KRW 3.015,00 | +0,67 % | KRW 3.010,00 | KRW 3.060,00 | KRW 2.980,00 | 48,77K |
| 2026-07-21 | KRW 2.995,00 | +1,18 % | KRW 2.960,00 | KRW 2.995,00 | KRW 2.905,00 | 76,75K |
| 2026-07-20 | KRW 2.960,00 | -2,63 % | KRW 3.020,00 | KRW 3.035,00 | KRW 2.950,00 | 68,28K |
| 2026-07-16 | KRW 3.040,00 | -3,03 % | KRW 3.100,00 | KRW 3.130,00 | KRW 3.010,00 | 93,63K |
| 2026-07-15 | KRW 3.135,00 | +3,47 % | KRW 3.055,00 | KRW 3.180,00 | KRW 3.045,00 | 128,36K |
| 2026-07-14 | KRW 3.030,00 | +2,02 % | KRW 2.970,00 | KRW 3.035,00 | KRW 2.915,00 | 88,50K |
| 2026-07-13 | KRW 2.970,00 | -1,66 % | KRW 2.990,00 | KRW 3.040,00 | KRW 2.915,00 | 120,88K |
| 2026-07-10 | KRW 3.020,00 | +3,96 % | KRW 2.920,00 | KRW 3.055,00 | KRW 2.920,00 | 179,55K |
| 2026-07-09 | KRW 2.905,00 | -1,53 % | KRW 2.920,00 | KRW 2.985,00 | KRW 2.855,00 | 158,97K |
| 2026-07-08 | KRW 2.950,00 | -2,64 % | KRW 2.990,00 | KRW 3.025,00 | KRW 2.890,00 | 134,71K |
| 2026-07-07 | KRW 3.030,00 | -1,62 % | KRW 3.075,00 | KRW 3.120,00 | KRW 2.955,00 | 203,66K |
| 2026-07-06 | KRW 3.080,00 | 0,00 % | KRW 3.080,00 | KRW 3.085,00 | KRW 2.995,00 | 100,21K |
| 2026-07-03 | KRW 3.080,00 | +1,99 % | KRW 3.020,00 | KRW 3.080,00 | KRW 2.930,00 | 142,17K |
| 2026-07-02 | KRW 3.020,00 | -3,51 % | KRW 3.130,00 | KRW 3.130,00 | KRW 2.920,00 | 217,58K |
| 2026-07-01 | KRW 3.130,00 | +1,95 % | KRW 3.080,00 | KRW 3.145,00 | KRW 3.045,00 | 120,18K |
| 2026-06-30 | KRW 3.070,00 | -2,38 % | KRW 3.105,00 | KRW 3.185,00 | KRW 3.035,00 | 137,71K |
| 2026-06-29 | KRW 3.145,00 | +5,54 % | KRW 2.980,00 | KRW 3.150,00 | KRW 2.980,00 | 285,25K |
| 2026-06-26 | KRW 2.980,00 | -2,93 % | KRW 3.075,00 | KRW 3.080,00 | KRW 2.880,00 | 436,09K |
| 2026-06-25 | KRW 3.070,00 | -1,76 % | KRW 3.110,00 | KRW 3.170,00 | KRW 3.050,00 | 284,96K |
| 2026-06-24 | KRW 3.125,00 | -1,88 % | KRW 3.140,00 | KRW 3.275,00 | KRW 3.100,00 | 313,62K |
| 2026-06-23 | KRW 3.185,00 | -9,00 % | KRW 3.470,00 | KRW 3.470,00 | KRW 3.155,00 | 322,33K |
| 2026-06-22 | KRW 3.500,00 | +1,60 % | KRW 3.415,00 | KRW 3.595,00 | KRW 3.380,00 | 292,70K |
| 2026-06-19 | KRW 3.445,00 | -3,50 % | KRW 3.570,00 | KRW 3.570,00 | KRW 3.380,00 | 270,46K |
| 2026-06-18 | KRW 3.570,00 | -1,52 % | KRW 3.620,00 | KRW 3.620,00 | KRW 3.495,00 | 241,81K |
| 2026-06-17 | KRW 3.625,00 | +3,57 % | KRW 3.500,00 | KRW 3.735,00 | KRW 3.420,00 | 691,26K |
| 2026-06-16 | KRW 3.500,00 | -3,85 % | KRW 3.650,00 | KRW 3.685,00 | KRW 3.500,00 | 275,74K |
| 2026-06-15 | KRW 3.640,00 | +3,12 % | KRW 3.620,00 | KRW 3.665,00 | KRW 3.550,00 | 216,01K |
| 2026-06-12 | KRW 3.530,00 | +0,43 % | KRW 3.530,00 | KRW 3.645,00 | KRW 3.510,00 | 213,21K |
| 2026-06-11 | KRW 3.515,00 | +3,23 % | KRW 3.390,00 | KRW 3.535,00 | KRW 3.315,00 | 236,67K |
| 2026-06-10 | KRW 3.405,00 | -3,95 % | KRW 3.550,00 | KRW 3.560,00 | KRW 3.320,00 | 193 |
| 2026-06-09 | KRW 3.545,00 | +2,75 % | KRW 3.480,00 | KRW 3.635,00 | KRW 3.480,00 | 180,09K |
| 2026-06-08 | KRW 3.450,00 | -5,61 % | KRW 3.490,00 | KRW 3.545,00 | KRW 3.160,00 | 398,80K |
| 2026-06-05 | KRW 3.655,00 | -6,64 % | KRW 3.910,00 | KRW 3.945,00 | KRW 3.635,00 | 396,90K |
| 2026-06-04 | KRW 3.915,00 | +3,30 % | KRW 3.780,00 | KRW 3.945,00 | KRW 3.530,00 | 429,52K |
| 2026-06-02 | KRW 3.790,00 | -6,07 % | KRW 3.950,00 | KRW 4.030,00 | KRW 3.790,00 | 513,36K |
| 2026-06-01 | KRW 4.035,00 | -2,54 % | KRW 4.170,00 | KRW 4.185,00 | KRW 3.860,00 | 752,06K |
| 2026-05-29 | KRW 4.140,00 | +1,85 % | KRW 4.100,00 | KRW 4.200,00 | KRW 3.885,00 | 642,22K |
| 2026-05-28 | KRW 4.065,00 | -1,69 % | KRW 4.135,00 | KRW 4.140,00 | KRW 3.910,00 | 660,93K |
| 2026-05-27 | KRW 4.135,00 | +1,97 % | KRW 4.055,00 | KRW 4.200,00 | KRW 3.910,00 | 1,12M |
| 2026-05-26 | KRW 4.055,00 | -1,58 % | KRW 4.310,00 | KRW 4.315,00 | KRW 4.055,00 | 1,55M |
| 2026-05-22 | KRW 4.120,00 | +12,41 % | KRW 3.690,00 | KRW 4.695,00 | KRW 3.690,00 | 7,82M |