Hyosung Corporation 004800
KRX · Südkorea · Finanzen
KRW 155.600,00-800,00 (-0,51 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 155.600,00 | -0,51 % | KRW 158.800,00 | KRW 158.800,00 | KRW 153.100,00 | 6,45K |
| 2026-09-30 | KRW 156.400,00 | -1,51 % | KRW 159.800,00 | KRW 159.800,00 | KRW 156.000,00 | 12,02K |
| 2026-09-29 | KRW 158.800,00 | +0,51 % | KRW 158.200,00 | KRW 158.800,00 | KRW 155.500,00 | 7,54K |
| 2026-09-28 | KRW 158.000,00 | -3,78 % | KRW 163.900,00 | KRW 164.500,00 | KRW 157.700,00 | 20,02K |
| 2026-09-23 | KRW 164.200,00 | -0,85 % | KRW 168.200,00 | KRW 168.200,00 | KRW 161.200,00 | 17,32K |
| 2026-09-22 | KRW 165.600,00 | +1,60 % | KRW 165.000,00 | KRW 167.900,00 | KRW 164.200,00 | 18,31K |
| 2026-09-21 | KRW 163.000,00 | +1,94 % | KRW 160.300,00 | KRW 165.500,00 | KRW 160.100,00 | 18,82K |
| 2026-09-18 | KRW 159.900,00 | +1,20 % | KRW 162.100,00 | KRW 162.100,00 | KRW 156.900,00 | 19,11K |
| 2026-09-17 | KRW 158.000,00 | -1,37 % | KRW 160.000,00 | KRW 162.700,00 | KRW 157.500,00 | 25,40K |
| 2026-09-16 | KRW 160.200,00 | +4,23 % | KRW 153.900,00 | KRW 160.900,00 | KRW 152.100,00 | 17,41K |
| 2026-09-15 | KRW 153.700,00 | -2,29 % | KRW 156.500,00 | KRW 157.600,00 | KRW 152.500,00 | 36,14K |
| 2026-09-14 | KRW 157.300,00 | -1,87 % | KRW 155.300,00 | KRW 161.300,00 | KRW 151.100,00 | 23,01K |
| 2026-09-11 | KRW 160.300,00 | -0,06 % | KRW 157.500,00 | KRW 161.600,00 | KRW 153.800,00 | 26,92K |
| 2026-09-10 | KRW 160.400,00 | -4,98 % | KRW 168.800,00 | KRW 169.400,00 | KRW 159.000,00 | 32,01K |
| 2026-09-09 | KRW 168.800,00 | +1,44 % | KRW 168.300,00 | KRW 171.000,00 | KRW 166.100,00 | 19,86K |
| 2026-09-08 | KRW 166.400,00 | -1,65 % | KRW 171.000,00 | KRW 177.000,00 | KRW 166.200,00 | 37,75K |
| 2026-09-07 | KRW 169.200,00 | +6,42 % | KRW 163.800,00 | KRW 169.800,00 | KRW 160.200,00 | 16,46K |
| 2026-09-04 | KRW 159.000,00 | 0,00 % | KRW 158.300,00 | KRW 163.900,00 | KRW 157.300,00 | 31,33K |
| 2026-09-03 | KRW 159.000,00 | -0,50 % | KRW 164.000,00 | KRW 164.000,00 | KRW 156.500,00 | 21,22K |
| 2026-09-02 | KRW 159.800,00 | -7,36 % | KRW 166.700,00 | KRW 179.200,00 | KRW 159.000,00 | 24,43K |
| 2026-09-01 | KRW 172.500,00 | +3,42 % | KRW 165.800,00 | KRW 173.000,00 | KRW 163.900,00 | 16,99K |
| 2026-08-31 | KRW 166.800,00 | -2,80 % | KRW 171.500,00 | KRW 171.500,00 | KRW 163.900,00 | 19,35K |
| 2026-08-28 | KRW 171.600,00 | +2,75 % | KRW 169.200,00 | KRW 172.500,00 | KRW 166.100,00 | 28,82K |
| 2026-08-27 | KRW 167.000,00 | +4,11 % | KRW 163.200,00 | KRW 168.900,00 | KRW 161.200,00 | 23,51K |
| 2026-08-26 | KRW 160.400,00 | +1,78 % | KRW 157.900,00 | KRW 161.900,00 | KRW 155.000,00 | 10,63K |
| 2026-08-25 | KRW 157.600,00 | +1,68 % | KRW 155.900,00 | KRW 157.700,00 | KRW 148.600,00 | 19,91K |
| 2026-08-24 | KRW 155.000,00 | -0,58 % | KRW 157.700,00 | KRW 157.700,00 | KRW 153.800,00 | 11,17K |
| 2026-08-21 | KRW 155.900,00 | -3,05 % | KRW 160.800,00 | KRW 160.800,00 | KRW 154.300,00 | 22,68K |
| 2026-08-20 | KRW 160.800,00 | -1,11 % | KRW 162.400,00 | KRW 164.900,00 | KRW 159.200,00 | 20,15K |
| 2026-08-19 | KRW 162.600,00 | -2,81 % | KRW 162.000,00 | KRW 165.800,00 | KRW 155.300,00 | 14,40K |
| 2026-08-18 | KRW 167.300,00 | -1,41 % | KRW 172.500,00 | KRW 173.900,00 | KRW 165.400,00 | 23,98K |
| 2026-08-14 | KRW 169.700,00 | +2,91 % | KRW 167.600,00 | KRW 171.000,00 | KRW 163.300,00 | 13,90K |
| 2026-08-13 | KRW 164.900,00 | +1,35 % | KRW 168.000,00 | KRW 168.800,00 | KRW 164.000,00 | 10,98K |
| 2026-08-12 | KRW 162.700,00 | +2,33 % | KRW 159.900,00 | KRW 167.400,00 | KRW 158.100,00 | 18,73K |
| 2026-08-11 | KRW 159.000,00 | -1,61 % | KRW 164.500,00 | KRW 164.500,00 | KRW 157.500,00 | 11,21K |
| 2026-08-10 | KRW 161.600,00 | +2,21 % | KRW 158.600,00 | KRW 164.500,00 | KRW 158.600,00 | 12,88K |
| 2026-08-07 | KRW 158.100,00 | 0,00 % | KRW 160.500,00 | KRW 166.000,00 | KRW 156.000,00 | 19,73K |
| 2026-08-06 | KRW 158.100,00 | -2,29 % | KRW 160.400,00 | KRW 161.800,00 | KRW 156.200,00 | 19,13K |
| 2026-08-05 | KRW 161.800,00 | +9,10 % | KRW 157.800,00 | KRW 163.700,00 | KRW 153.800,00 | 32,13K |
| 2026-08-04 | KRW 148.300,00 | +3,63 % | KRW 142.900,00 | KRW 148.600,00 | KRW 142.600,00 | 16,29K |
| 2026-08-03 | KRW 143.100,00 | -0,97 % | KRW 149.000,00 | KRW 151.500,00 | KRW 142.000,00 | 23,61K |
| 2026-07-31 | KRW 144.500,00 | +17,00 % | KRW 131.100,00 | KRW 145.200,00 | KRW 129.000,00 | 56,22K |
| 2026-07-30 | KRW 123.500,00 | +0,90 % | KRW 119.000,00 | KRW 129.500,00 | KRW 119.000,00 | 52,37K |
| 2026-07-29 | KRW 122.400,00 | -12,13 % | KRW 138.200,00 | KRW 141.300,00 | KRW 117.000,00 | 71,93K |
| 2026-07-28 | KRW 139.300,00 | -8,42 % | KRW 146.300,00 | KRW 148.500,00 | KRW 137.200,00 | 28,61K |
| 2026-07-27 | KRW 152.100,00 | -3,00 % | KRW 159.000,00 | KRW 159.100,00 | KRW 150.100,00 | 10,06K |
| 2026-07-24 | KRW 156.800,00 | -2,37 % | KRW 157.300,00 | KRW 164.500,00 | KRW 156.100,00 | 25,73K |
| 2026-07-23 | KRW 160.600,00 | +6,50 % | KRW 151.900,00 | KRW 161.500,00 | KRW 151.800,00 | 19,11K |
| 2026-07-22 | KRW 150.800,00 | +3,36 % | KRW 149.100,00 | KRW 158.400,00 | KRW 149.100,00 | 27,54K |
| 2026-07-21 | KRW 145.900,00 | +5,19 % | KRW 137.900,00 | KRW 148.700,00 | KRW 136.600,00 | 29,94K |
| 2026-07-20 | KRW 138.700,00 | -3,07 % | KRW 137.400,00 | KRW 147.500,00 | KRW 136.600,00 | 34,46K |
| 2026-07-16 | KRW 143.100,00 | -3,51 % | KRW 148.000,00 | KRW 148.000,00 | KRW 140.500,00 | 26,57K |
| 2026-07-15 | KRW 148.300,00 | +3,56 % | KRW 145.700,00 | KRW 153.800,00 | KRW 145.300,00 | 39,12K |
| 2026-07-14 | KRW 143.200,00 | -2,52 % | KRW 146.900,00 | KRW 146.900,00 | KRW 137.000,00 | 32,91K |
| 2026-07-13 | KRW 146.900,00 | -5,53 % | KRW 154.000,00 | KRW 159.200,00 | KRW 144.300,00 | 22,79K |
| 2026-07-10 | KRW 155.500,00 | +6,00 % | KRW 150.500,00 | KRW 158.600,00 | KRW 148.900,00 | 12,57K |
| 2026-07-09 | KRW 146.700,00 | -1,61 % | KRW 148.000,00 | KRW 154.800,00 | KRW 144.100,00 | 38,54K |
| 2026-07-08 | KRW 149.100,00 | -4,85 % | KRW 151.500,00 | KRW 156.900,00 | KRW 145.200,00 | 42,40K |
| 2026-07-07 | KRW 156.700,00 | -5,26 % | KRW 162.100,00 | KRW 167.000,00 | KRW 154.200,00 | 41,38K |
| 2026-07-06 | KRW 165.400,00 | -4,06 % | KRW 174.200,00 | KRW 175.500,00 | KRW 160.000,00 | 23,29K |
| 2026-07-03 | KRW 172.400,00 | +0,35 % | KRW 173.000,00 | KRW 174.800,00 | KRW 162.000,00 | 25,49K |
| 2026-07-02 | KRW 171.800,00 | -7,78 % | KRW 183.000,00 | KRW 183.000,00 | KRW 168.100,00 | 30,89K |
| 2026-07-01 | KRW 186.300,00 | +6,27 % | KRW 178.600,00 | KRW 191.100,00 | KRW 178.600,00 | 37,29K |
| 2026-06-30 | KRW 175.300,00 | +0,69 % | KRW 177.000,00 | KRW 179.700,00 | KRW 170.100,00 | 20,76K |
| 2026-06-29 | KRW 174.100,00 | +4,25 % | KRW 167.400,00 | KRW 174.700,00 | KRW 161.500,00 | 26,28K |
| 2026-06-26 | KRW 167.000,00 | -2,51 % | KRW 171.600,00 | KRW 173.900,00 | KRW 155.800,00 | 49,50K |
| 2026-06-25 | KRW 171.300,00 | -4,67 % | KRW 180.100,00 | KRW 187.500,00 | KRW 169.400,00 | 21,09K |
| 2026-06-24 | KRW 179.700,00 | +1,18 % | KRW 174.100,00 | KRW 182.000,00 | KRW 172.500,00 | 25,16K |
| 2026-06-23 | KRW 177.600,00 | -4,10 % | KRW 182.100,00 | KRW 192.600,00 | KRW 176.100,00 | 34,45K |
| 2026-06-22 | KRW 185.200,00 | -1,91 % | KRW 187.000,00 | KRW 189.900,00 | KRW 180.300,00 | 20,07K |
| 2026-06-19 | KRW 188.800,00 | +0,05 % | KRW 191.400,00 | KRW 206.000,00 | KRW 184.100,00 | 56,03K |
| 2026-06-18 | KRW 188.700,00 | -4,89 % | KRW 205.000,00 | KRW 207.500,00 | KRW 184.900,00 | 39,65K |
| 2026-06-17 | KRW 198.400,00 | +0,81 % | KRW 197.000,00 | KRW 205.500,00 | KRW 194.200,00 | 28,22K |
| 2026-06-16 | KRW 196.800,00 | +2,82 % | KRW 200.500,00 | KRW 211.000,00 | KRW 188.000,00 | 35,95K |
| 2026-06-15 | KRW 191.400,00 | +5,63 % | KRW 194.100,00 | KRW 199.900,00 | KRW 184.900,00 | 54,23K |
| 2026-06-12 | KRW 181.200,00 | +2,43 % | KRW 186.700,00 | KRW 189.150,00 | KRW 181.200,00 | 41,18K |
| 2026-06-11 | KRW 176.900,00 | -1,99 % | KRW 178.900,00 | KRW 180.000,00 | KRW 170.100,00 | 19,21K |
| 2026-06-10 | KRW 180.500,00 | +2,85 % | KRW 175.800,00 | KRW 181.200,00 | KRW 170.100,00 | 1 |
| 2026-06-09 | KRW 175.500,00 | +3,78 % | KRW 170.300,00 | KRW 179.400,00 | KRW 167.600,00 | 32,58K |
| 2026-06-08 | KRW 169.100,00 | -5,53 % | KRW 166.200,00 | KRW 177.100,00 | KRW 160.000,00 | 52,44K |
| 2026-06-05 | KRW 179.000,00 | -6,62 % | KRW 188.700,00 | KRW 189.000,00 | KRW 172.000,00 | 54,24K |
| 2026-06-04 | KRW 191.700,00 | +1,27 % | KRW 189.300,00 | KRW 196.800,00 | KRW 188.100,00 | 27,47K |
| 2026-06-02 | KRW 189.300,00 | -4,15 % | KRW 197.500,00 | KRW 197.500,00 | KRW 183.300,00 | 48,64K |
| 2026-06-01 | KRW 197.500,00 | -0,40 % | KRW 190.500,00 | KRW 205.000,00 | KRW 190.400,00 | 44,45K |
| 2026-05-29 | KRW 198.300,00 | -1,83 % | KRW 202.500,00 | KRW 203.000,00 | KRW 189.000,00 | 71,26K |
| 2026-05-28 | KRW 202.000,00 | -0,25 % | KRW 206.000,00 | KRW 208.000,00 | KRW 190.100,00 | 38,09K |
| 2026-05-27 | KRW 202.500,00 | -7,11 % | KRW 222.500,00 | KRW 226.000,00 | KRW 202.000,00 | 63,22K |
| 2026-05-26 | KRW 218.000,00 | -1,36 % | KRW 229.000,00 | KRW 229.000,00 | KRW 217.500,00 | 29,06K |
| 2026-05-22 | KRW 221.000,00 | +0,91 % | KRW 223.000,00 | KRW 226.000,00 | KRW 216.500,00 | 44,61K |
| 2026-05-21 | KRW 219.000,00 | +12,77 % | KRW 200.500,00 | KRW 220.500,00 | KRW 197.600,00 | 71,04K |