Hansol Technics Co., Ltd 004710
KRX · Südkorea · Elektronische Technologie
KRW 11.810,00-20,00 (-0,17 %)
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 11.880,00 | +0,42 % | KRW 11.780,00 | KRW 12.250,00 | KRW 11.620,00 | 241,38K |
| 2026-10-01 | KRW 11.830,00 | +7,64 % | KRW 10.990,00 | KRW 11.970,00 | KRW 10.650,00 | 1,85M |
| 2026-09-30 | KRW 10.990,00 | -2,14 % | KRW 11.380,00 | KRW 11.600,00 | KRW 10.900,00 | 842,73K |
| 2026-09-29 | KRW 11.230,00 | +5,05 % | KRW 10.550,00 | KRW 11.380,00 |
| KRW 10.520,00 |
| 1,39M |
| 2026-09-28 | KRW 10.690,00 | +7,98 % | KRW 10.460,00 | KRW 11.500,00 | KRW 10.440,00 | 2,60M |
| 2026-09-23 | KRW 9.900,00 | +0,92 % | KRW 9.900,00 | KRW 10.360,00 | KRW 9.840,00 | 473,10K |
| 2026-09-22 | KRW 9.810,00 | +0,41 % | KRW 10.000,00 | KRW 10.380,00 | KRW 9.800,00 | 676,98K |
| 2026-09-21 | KRW 9.770,00 | -2,20 % | KRW 10.040,00 | KRW 10.040,00 | KRW 9.620,00 | 513,59K |
| 2026-09-18 | KRW 9.990,00 | +8,59 % | KRW 9.230,00 | KRW 10.080,00 | KRW 9.180,00 | 1,20M |
| 2026-09-17 | KRW 9.200,00 | +3,25 % | KRW 9.100,00 | KRW 9.790,00 | KRW 9.040,00 | 1,65M |
| 2026-09-16 | KRW 8.910,00 | -0,67 % | KRW 9.030,00 | KRW 9.230,00 | KRW 8.750,00 | 380,46K |
| 2026-09-15 | KRW 8.970,00 | -0,88 % | KRW 9.000,00 | KRW 9.290,00 | KRW 8.730,00 | 441,26K |
| 2026-09-14 | KRW 9.050,00 | +2,26 % | KRW 8.600,00 | KRW 9.430,00 | KRW 8.430,00 | 871,38K |
| 2026-09-11 | KRW 8.850,00 | +1,72 % | KRW 8.490,00 | KRW 8.960,00 | KRW 8.360,00 | 663,74K |
| 2026-09-10 | KRW 8.700,00 | -2,25 % | KRW 8.850,00 | KRW 9.170,00 | KRW 8.370,00 | 742,33K |
| 2026-09-09 | KRW 8.900,00 | +1,48 % | KRW 8.770,00 | KRW 9.230,00 | KRW 8.670,00 | 572,71K |
| 2026-09-08 | KRW 8.770,00 | -4,36 % | KRW 9.340,00 | KRW 9.480,00 | KRW 8.770,00 | 844,76K |
| 2026-09-07 | KRW 9.170,00 | +8,39 % | KRW 8.570,00 | KRW 9.230,00 | KRW 8.540,00 | 1,24M |
| 2026-09-04 | KRW 8.460,00 | -0,35 % | KRW 8.570,00 | KRW 9.020,00 | KRW 8.230,00 | 1,44M |
| 2026-09-03 | KRW 8.490,00 | +12,01 % | KRW 7.650,00 | KRW 8.850,00 | KRW 7.640,00 | 4,15M |
| 2026-09-02 | KRW 7.580,00 | +14,16 % | KRW 6.510,00 | KRW 7.790,00 | KRW 6.440,00 | 2,03M |
| 2026-09-01 | KRW 6.640,00 | -2,78 % | KRW 6.750,00 | KRW 6.830,00 | KRW 6.540,00 | 363,33K |
| 2026-08-31 | KRW 6.830,00 | +0,89 % | KRW 6.620,00 | KRW 6.850,00 | KRW 6.430,00 | 252,48K |
| 2026-08-28 | KRW 6.770,00 | -2,03 % | KRW 6.930,00 | KRW 6.980,00 | KRW 6.720,00 | 356,73K |
| 2026-08-27 | KRW 6.910,00 | -0,86 % | KRW 7.080,00 | KRW 7.090,00 | KRW 6.880,00 | 192,88K |
| 2026-08-26 | KRW 6.970,00 | +1,16 % | KRW 6.880,00 | KRW 6.980,00 | KRW 6.690,00 | 335,90K |
| 2026-08-25 | KRW 6.890,00 | +1,62 % | KRW 6.600,00 | KRW 6.890,00 | KRW 6.310,00 | 426,11K |
| 2026-08-24 | KRW 6.780,00 | -1,17 % | KRW 6.980,00 | KRW 7.020,00 | KRW 6.680,00 | 265,92K |
| 2026-08-21 | KRW 6.860,00 | -6,28 % | KRW 7.150,00 | KRW 7.200,00 | KRW 6.700,00 | 790,92K |
| 2026-08-20 | KRW 7.320,00 | -0,68 % | KRW 7.530,00 | KRW 7.610,00 | KRW 7.260,00 | 423,97K |
| 2026-08-19 | KRW 7.370,00 | -3,41 % | KRW 7.320,00 | KRW 7.630,00 | KRW 7.240,00 | 594,82K |
| 2026-08-18 | KRW 7.630,00 | -3,78 % | KRW 7.940,00 | KRW 8.190,00 | KRW 7.520,00 | 942,89K |
| 2026-08-14 | KRW 7.930,00 | -2,82 % | KRW 8.230,00 | KRW 8.380,00 | KRW 7.830,00 | 463,76K |
| 2026-08-13 | KRW 8.160,00 | +1,75 % | KRW 8.120,00 | KRW 8.450,00 | KRW 7.940,00 | 644,79K |
| 2026-08-12 | KRW 8.020,00 | +2,04 % | KRW 7.820,00 | KRW 8.340,00 | KRW 7.650,00 | 873,44K |
| 2026-08-11 | KRW 7.860,00 | +6,65 % | KRW 7.300,00 | KRW 8.200,00 | KRW 7.170,00 | 1,13M |
| 2026-08-10 | KRW 7.370,00 | +5,29 % | KRW 7.030,00 | KRW 7.520,00 | KRW 6.950,00 | 695,91K |
| 2026-08-07 | KRW 7.000,00 | -5,66 % | KRW 7.500,00 | KRW 7.590,00 | KRW 6.850,00 | 620,21K |
| 2026-08-06 | KRW 7.420,00 | -4,01 % | KRW 7.670,00 | KRW 7.930,00 | KRW 7.340,00 | 527,93K |
| 2026-08-05 | KRW 7.730,00 | +0,91 % | KRW 7.910,00 | KRW 7.920,00 | KRW 7.400,00 | 1,26M |
| 2026-08-04 | KRW 7.660,00 | +10,69 % | KRW 7.000,00 | KRW 7.700,00 | KRW 6.860,00 | 1,34M |
| 2026-08-03 | KRW 6.920,00 | -1,00 % | KRW 6.740,00 | KRW 7.180,00 | KRW 6.640,00 | 503,88K |
| 2026-07-31 | KRW 6.990,00 | +23,94 % | KRW 6.200,00 | KRW 7.100,00 | KRW 6.100,00 | 1,81M |
| 2026-07-30 | KRW 5.640,00 | -3,59 % | KRW 5.600,00 | KRW 6.150,00 | KRW 5.400,00 | 653,14K |
| 2026-07-29 | KRW 5.850,00 | -7,87 % | KRW 6.360,00 | KRW 6.560,00 | KRW 5.300,00 | 910,10K |
| 2026-07-28 | KRW 6.350,00 | -14,88 % | KRW 7.030,00 | KRW 7.100,00 | KRW 6.120,00 | 1,16M |
| 2026-07-27 | KRW 7.460,00 | +1,22 % | KRW 7.480,00 | KRW 7.640,00 | KRW 7.180,00 | 846,14K |
| 2026-07-24 | KRW 7.370,00 | -15,58 % | KRW 8.600,00 | KRW 8.600,00 | KRW 7.320,00 | 1,30M |
| 2026-07-23 | KRW 8.730,00 | -3,00 % | KRW 9.070,00 | KRW 9.340,00 | KRW 8.350,00 | 777,71K |
| 2026-07-22 | KRW 9.000,00 | -2,07 % | KRW 9.470,00 | KRW 9.700,00 | KRW 8.930,00 | 615,04K |
| 2026-07-21 | KRW 9.190,00 | +2,80 % | KRW 8.900,00 | KRW 9.240,00 | KRW 8.400,00 | 696,60K |
| 2026-07-20 | KRW 8.940,00 | -8,02 % | KRW 9.180,00 | KRW 9.580,00 | KRW 8.700,00 | 913,72K |
| 2026-07-16 | KRW 9.720,00 | -6,00 % | KRW 10.050,00 | KRW 10.270,00 | KRW 9.150,00 | 1,32M |
| 2026-07-15 | KRW 10.340,00 | +23,68 % | KRW 8.700,00 | KRW 10.500,00 | KRW 8.520,00 | 2,79M |
| 2026-07-14 | KRW 8.360,00 | -0,95 % | KRW 8.400,00 | KRW 8.900,00 | KRW 7.860,00 | 819,60K |
| 2026-07-13 | KRW 8.440,00 | -7,96 % | KRW 9.040,00 | KRW 9.240,00 | KRW 8.440,00 | 827,71K |
| 2026-07-10 | KRW 9.170,00 | +10,88 % | KRW 8.610,00 | KRW 9.370,00 | KRW 8.530,00 | 1,25M |
| 2026-07-09 | KRW 8.270,00 | +0,61 % | KRW 8.220,00 | KRW 8.960,00 | KRW 7.950,00 | 1,02M |
| 2026-07-08 | KRW 8.220,00 | -6,27 % | KRW 8.410,00 | KRW 8.990,00 | KRW 8.020,00 | 599,24K |
| 2026-07-07 | KRW 8.770,00 | -7,39 % | KRW 9.230,00 | KRW 9.400,00 | KRW 8.310,00 | 1,03M |
| 2026-07-06 | KRW 9.470,00 | -5,68 % | KRW 9.990,00 | KRW 10.120,00 | KRW 8.800,00 | 940,15K |
| 2026-07-03 | KRW 10.040,00 | +1,52 % | KRW 9.890,00 | KRW 10.070,00 | KRW 9.170,00 | 844,94K |
| 2026-07-02 | KRW 9.890,00 | -8,60 % | KRW 10.490,00 | KRW 10.510,00 | KRW 9.520,00 | 1,39M |
| 2026-07-01 | KRW 10.820,00 | -3,91 % | KRW 11.260,00 | KRW 11.430,00 | KRW 10.340,00 | 946,82K |
| 2026-06-30 | KRW 11.260,00 | +6,53 % | KRW 10.500,00 | KRW 11.400,00 | KRW 10.290,00 | 790,47K |
| 2026-06-29 | KRW 10.570,00 | +2,52 % | KRW 10.440,00 | KRW 11.090,00 | KRW 10.000,00 | 918,66K |
| 2026-06-26 | KRW 10.310,00 | -8,27 % | KRW 11.120,00 | KRW 11.520,00 | KRW 10.140,00 | 1,15M |
| 2026-06-25 | KRW 11.240,00 | -4,50 % | KRW 12.160,00 | KRW 12.390,00 | KRW 10.950,00 | 1,45M |
| 2026-06-24 | KRW 11.770,00 | -8,55 % | KRW 12.870,00 | KRW 13.070,00 | KRW 11.240,00 | 2,16M |
| 2026-06-23 | KRW 12.870,00 | -16,75 % | KRW 15.020,00 | KRW 15.200,00 | KRW 12.710,00 | 2,94M |
| 2026-06-22 | KRW 15.460,00 | +18,20 % | KRW 12.870,00 | KRW 16.430,00 | KRW 12.580,00 | 12,43M |
| 2026-06-19 | KRW 13.080,00 | -4,87 % | KRW 14.080,00 | KRW 14.400,00 | KRW 12.360,00 | 2,21M |
| 2026-06-18 | KRW 13.750,00 | -10,37 % | KRW 15.300,00 | KRW 15.800,00 | KRW 12.950,00 | 7,63M |
| 2026-06-17 | KRW 15.340,00 | +30,00 % | KRW 11.860,00 | KRW 15.340,00 | KRW 11.520,00 | 5,81M |
| 2026-06-16 | KRW 11.800,00 | -8,24 % | KRW 13.010,00 | KRW 13.010,00 | KRW 11.720,00 | 738,53K |
| 2026-06-15 | KRW 12.860,00 | +6,02 % | KRW 12.550,00 | KRW 13.390,00 | KRW 11.800,00 | 1,47M |
| 2026-06-12 | KRW 12.130,00 | +5,11 % | KRW 12.000,00 | KRW 13.040,00 | KRW 11.750,00 | 1,39M |
| 2026-06-11 | KRW 11.540,00 | +6,46 % | KRW 10.840,00 | KRW 12.460,00 | KRW 10.350,00 | 1,27M |
| 2026-06-10 | KRW 10.840,00 | +2,07 % | KRW 10.550,00 | KRW 11.490,00 | KRW 10.160,00 | 1,17K |
| 2026-06-09 | KRW 10.620,00 | +5,15 % | KRW 10.500,00 | KRW 10.920,00 | KRW 9.510,00 | 1,79M |
| 2026-06-08 | KRW 10.100,00 | -13,94 % | KRW 10.530,00 | KRW 11.190,00 | KRW 9.940,00 | 866,57K |
| 2026-06-05 | KRW 11.736,63 | -1,12 % | KRW 11.622,31 | KRW 12.717,86 | KRW 10.907,83 | 1,91M |
| 2026-06-04 | KRW 11.870,00 | +9,59 % | KRW 10.841,14 | KRW 12.193,90 | KRW 10.707,77 | 2,55M |
| 2026-06-02 | KRW 10.831,61 | -1,39 % | KRW 10.850,67 | KRW 11.193,62 | KRW 10.193,34 | 1,36M |
| 2026-06-01 | KRW 10.984,04 | -11,99 % | KRW 11.812,84 | KRW 11.860,47 | KRW 10.774,45 | 2,30M |
| 2026-05-29 | KRW 12.480,00 | -0,56 % | KRW 12.850,00 | KRW 13.690,00 | KRW 11.680,00 | 2,05M |
| 2026-05-28 | KRW 12.550,00 | -13,09 % | KRW 14.480,00 | KRW 14.480,00 | KRW 11.980,00 | 1,61M |
| 2026-05-27 | KRW 14.440,00 | -5,06 % | KRW 15.240,00 | KRW 15.580,00 | KRW 13.830,00 | 1,03M |
| 2026-05-26 | KRW 15.210,00 | +0,13 % | KRW 15.200,00 | KRW 16.020,00 | KRW 14.840,00 | 975,00K |
| 2026-05-22 | KRW 15.190,00 | +2,64 % | KRW 14.800,00 | KRW 15.400,00 | KRW 14.300,00 | 817,20K |