Husteel Co., Ltd 005010
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 4.045,00+10,00 (+0,25 %)
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 4.045,00 | +0,25 % | KRW 3.980,00 | KRW 4.095,00 | KRW 3.930,00 | 237,60K |
| 2026-10-01 | KRW 4.035,00 | -3,93 % | KRW 4.460,00 | KRW 4.460,00 | KRW 3.945,00 | 1,79M |
| 2026-09-30 | KRW 4.200,00 | +9,38 % | KRW 4.050,00 | KRW 4.490,00 | KRW 4.050,00 | 5,96M |
| 2026-09-29 | KRW 3.840,00 | -3,03 % | KRW 3.945,00 | KRW 3.945,00 | KRW 3.800,00 | 189,41K |
| 2026-09-28 | KRW 3.960,00 | +3,39 % | KRW 3.870,00 | KRW 3.980,00 | KRW 3.820,00 | 169,85K |
| 2026-09-23 | KRW 3.830,00 | -4,73 % | KRW 4.010,00 | KRW 4.020,00 | KRW 3.830,00 | 231,71K |
| 2026-09-22 | KRW 4.020,00 | -0,12 % | KRW 4.050,00 | KRW 4.180,00 | KRW 3.980,00 | 504,17K |
| 2026-09-21 | KRW 4.025,00 | -1,11 % | KRW 4.070,00 | KRW 4.070,00 | KRW 3.980,00 | 144,28K |
| 2026-09-18 | KRW 4.070,00 | +0,99 % | KRW 4.060,00 | KRW 4.105,00 | KRW 4.035,00 | 265,83K |
| 2026-09-17 | KRW 4.030,00 | +3,47 % | KRW 3.930,00 | KRW 4.040,00 | KRW 3.870,00 | 222,61K |
| 2026-09-16 | KRW 3.895,00 | -0,51 % | KRW 3.920,00 | KRW 3.945,00 | KRW 3.810,00 | 202,45K |
| 2026-09-15 | KRW 3.915,00 | -2,25 % | KRW 3.970,00 | KRW 3.995,00 | KRW 3.880,00 | 319,02K |
| 2026-09-14 | KRW 4.005,00 | +0,13 % | KRW 4.005,00 | KRW 4.100,00 | KRW 3.995,00 | 499,13K |
| 2026-09-11 | KRW 4.000,00 | -2,08 % | KRW 4.065,00 | KRW 4.080,00 | KRW 3.960,00 | 385,43K |
| 2026-09-10 | KRW 4.085,00 | +4,08 % | KRW 3.920,00 | KRW 4.235,00 | KRW 3.880,00 | 1,97M |
| 2026-09-09 | KRW 3.925,00 | +1,55 % | KRW 3.920,00 | KRW 3.970,00 | KRW 3.860,00 | 406,79K |
| 2026-09-08 | KRW 3.865,00 | -0,13 % | KRW 3.885,00 | KRW 3.980,00 | KRW 3.830,00 | 334,06K |
| 2026-09-07 | KRW 3.870,00 | +1,04 % | KRW 3.845,00 | KRW 3.915,00 | KRW 3.820,00 | 277,82K |
| 2026-09-04 | KRW 3.830,00 | +1,06 % | KRW 3.780,00 | KRW 3.865,00 | KRW 3.760,00 | 205,58K |
| 2026-09-03 | KRW 3.790,00 | +0,40 % | KRW 4.000,00 | KRW 4.040,00 | KRW 3.615,00 | 1,92M |
| 2026-09-02 | KRW 3.775,00 | +0,67 % | KRW 3.755,00 | KRW 3.790,00 | KRW 3.700,00 | 110,96K |
| 2026-09-01 | KRW 3.750,00 | 0,00 % | KRW 3.785,00 | KRW 3.790,00 | KRW 3.685,00 | 191,62K |
| 2026-08-31 | KRW 3.750,00 | -2,85 % | KRW 3.800,00 | KRW 3.835,00 | KRW 3.710,00 | 183,01K |
| 2026-08-28 | KRW 3.860,00 | -0,26 % | KRW 3.870,00 | KRW 3.910,00 | KRW 3.805,00 | 126,03K |
| 2026-08-27 | KRW 3.870,00 | -0,51 % | KRW 3.890,00 | KRW 3.965,00 | KRW 3.835,00 | 168,21K |
| 2026-08-26 | KRW 3.890,00 | +3,60 % | KRW 3.790,00 | KRW 3.900,00 | KRW 3.700,00 | 205,25K |
| 2026-08-25 | KRW 3.755,00 | +3,02 % | KRW 3.645,00 | KRW 3.780,00 | KRW 3.560,00 | 193,88K |
| 2026-08-24 | KRW 3.645,00 | +1,11 % | KRW 3.590,00 | KRW 3.690,00 | KRW 3.565,00 | 172,58K |
| 2026-08-21 | KRW 3.605,00 | -2,44 % | KRW 3.695,00 | KRW 3.715,00 | KRW 3.565,00 | 217,76K |
| 2026-08-20 | KRW 3.695,00 | +2,21 % | KRW 3.645,00 | KRW 3.740,00 | KRW 3.640,00 | 131,43K |
| 2026-08-19 | KRW 3.615,00 | -4,87 % | KRW 3.760,00 | KRW 3.815,00 | KRW 3.580,00 | 294,00K |
| 2026-08-18 | KRW 3.800,00 | -5,82 % | KRW 3.995,00 | KRW 4.030,00 | KRW 3.755,00 | 417,37K |
| 2026-08-14 | KRW 4.035,00 | +1,38 % | KRW 3.980,00 | KRW 4.035,00 | KRW 3.905,00 | 176,39K |
| 2026-08-13 | KRW 3.980,00 | +1,79 % | KRW 3.910,00 | KRW 3.995,00 | KRW 3.910,00 | 181,49K |
| 2026-08-12 | KRW 3.910,00 | -1,39 % | KRW 3.910,00 | KRW 3.980,00 | KRW 3.865,00 | 194,18K |
| 2026-08-11 | KRW 3.965,00 | +1,80 % | KRW 3.895,00 | KRW 4.045,00 | KRW 3.880,00 | 315,32K |
| 2026-08-10 | KRW 3.895,00 | +7,30 % | KRW 3.660,00 | KRW 3.915,00 | KRW 3.630,00 | 606,37K |
| 2026-08-07 | KRW 3.630,00 | +0,83 % | KRW 3.595,00 | KRW 3.810,00 | KRW 3.555,00 | 975,30K |
| 2026-08-06 | KRW 3.600,00 | -0,28 % | KRW 3.605,00 | KRW 3.655,00 | KRW 3.540,00 | 172,15K |
| 2026-08-05 | KRW 3.610,00 | +1,40 % | KRW 3.590,00 | KRW 3.665,00 | KRW 3.575,00 | 238,99K |
| 2026-08-04 | KRW 3.560,00 | +4,40 % | KRW 3.415,00 | KRW 3.570,00 | KRW 3.415,00 | 239,11K |
| 2026-08-03 | KRW 3.410,00 | -2,57 % | KRW 3.500,00 | KRW 3.605,00 | KRW 3.405,00 | 277,96K |
| 2026-07-31 | KRW 3.500,00 | +3,55 % | KRW 3.445,00 | KRW 3.535,00 | KRW 3.405,00 | 349,94K |
| 2026-07-30 | KRW 3.380,00 | 0,00 % | KRW 3.310,00 | KRW 3.525,00 | KRW 3.310,00 | 281,86K |
| 2026-07-29 | KRW 3.380,00 | -3,70 % | KRW 3.485,00 | KRW 3.575,00 | KRW 3.110,00 | 516,74K |
| 2026-07-28 | KRW 3.510,00 | -5,01 % | KRW 3.600,00 | KRW 3.655,00 | KRW 3.475,00 | 376,48K |
| 2026-07-27 | KRW 3.695,00 | -2,64 % | KRW 3.795,00 | KRW 3.850,00 | KRW 3.680,00 | 200,06K |
| 2026-07-24 | KRW 3.795,00 | -1,30 % | KRW 3.800,00 | KRW 3.960,00 | KRW 3.760,00 | 344,66K |
| 2026-07-23 | KRW 3.845,00 | +8,92 % | KRW 3.595,00 | KRW 4.155,00 | KRW 3.575,00 | 934,81K |
| 2026-07-22 | KRW 3.530,00 | -1,12 % | KRW 3.595,00 | KRW 3.680,00 | KRW 3.530,00 | 239,75K |
| 2026-07-21 | KRW 3.570,00 | -1,24 % | KRW 3.565,00 | KRW 3.640,00 | KRW 3.520,00 | 349,01K |
| 2026-07-20 | KRW 3.615,00 | -1,50 % | KRW 3.635,00 | KRW 3.705,00 | KRW 3.565,00 | 215,99K |
| 2026-07-16 | KRW 3.670,00 | -1,08 % | KRW 3.705,00 | KRW 3.800,00 | KRW 3.645,00 | 203,63K |
| 2026-07-15 | KRW 3.710,00 | +0,41 % | KRW 3.720,00 | KRW 3.840,00 | KRW 3.695,00 | 248,56K |
| 2026-07-14 | KRW 3.695,00 | +1,65 % | KRW 3.590,00 | KRW 3.705,00 | KRW 3.555,00 | 409,24K |
| 2026-07-13 | KRW 3.635,00 | -3,96 % | KRW 3.780,00 | KRW 3.870,00 | KRW 3.580,00 | 332,63K |
| 2026-07-10 | KRW 3.785,00 | +2,85 % | KRW 3.680,00 | KRW 3.840,00 | KRW 3.680,00 | 255,76K |
| 2026-07-09 | KRW 3.680,00 | -1,74 % | KRW 3.740,00 | KRW 3.815,00 | KRW 3.650,00 | 241,23K |
| 2026-07-08 | KRW 3.745,00 | -3,10 % | KRW 3.780,00 | KRW 3.880,00 | KRW 3.700,00 | 524,18K |
| 2026-07-07 | KRW 3.865,00 | -1,65 % | KRW 3.880,00 | KRW 3.970,00 | KRW 3.765,00 | 311,43K |
| 2026-07-06 | KRW 3.930,00 | -0,63 % | KRW 3.955,00 | KRW 4.085,00 | KRW 3.895,00 | 236,22K |
| 2026-07-03 | KRW 3.955,00 | +1,41 % | KRW 3.900,00 | KRW 4.030,00 | KRW 3.795,00 | 267,31K |
| 2026-07-02 | KRW 3.900,00 | -2,74 % | KRW 3.920,00 | KRW 4.000,00 | KRW 3.860,00 | 268,08K |
| 2026-07-01 | KRW 4.010,00 | +2,17 % | KRW 3.930,00 | KRW 4.090,00 | KRW 3.915,00 | 270,30K |
| 2026-06-30 | KRW 3.925,00 | -3,33 % | KRW 4.060,00 | KRW 4.065,00 | KRW 3.890,00 | 396,97K |
| 2026-06-29 | KRW 4.060,00 | +4,64 % | KRW 3.800,00 | KRW 4.110,00 | KRW 3.800,00 | 374,49K |
| 2026-06-26 | KRW 3.880,00 | -4,08 % | KRW 4.000,00 | KRW 4.015,00 | KRW 3.785,00 | 456,13K |
| 2026-06-25 | KRW 4.045,00 | -3,11 % | KRW 4.175,00 | KRW 4.235,00 | KRW 3.990,00 | 454,91K |
| 2026-06-24 | KRW 4.175,00 | +2,33 % | KRW 4.000,00 | KRW 4.280,00 | KRW 4.000,00 | 523,40K |
| 2026-06-23 | KRW 4.080,00 | -3,20 % | KRW 4.175,00 | KRW 4.390,00 | KRW 4.070,00 | 834,62K |
| 2026-06-22 | KRW 4.215,00 | -5,28 % | KRW 4.380,00 | KRW 4.460,00 | KRW 4.185,00 | 924,39K |
| 2026-06-19 | KRW 4.450,00 | -4,40 % | KRW 4.615,00 | KRW 4.615,00 | KRW 4.355,00 | 566,08K |
| 2026-06-18 | KRW 4.655,00 | -2,31 % | KRW 4.720,00 | KRW 4.960,00 | KRW 4.560,00 | 1,37M |
| 2026-06-17 | KRW 4.765,00 | +0,21 % | KRW 5.000,00 | KRW 5.580,00 | KRW 4.755,00 | 4,38M |
| 2026-06-16 | KRW 4.755,00 | +2,59 % | KRW 4.680,00 | KRW 4.770,00 | KRW 4.545,00 | 322,39K |
| 2026-06-15 | KRW 4.635,00 | +0,11 % | KRW 4.740,00 | KRW 5.020,00 | KRW 4.610,00 | 454,39K |
| 2026-06-12 | KRW 4.630,00 | +0,87 % | KRW 4.640,00 | KRW 4.765,00 | KRW 4.600,00 | 348,01K |
| 2026-06-11 | KRW 4.590,00 | -1,40 % | KRW 4.655,00 | KRW 4.685,00 | KRW 4.410,00 | 310,00K |
| 2026-06-10 | KRW 4.655,00 | +1,20 % | KRW 4.600,00 | KRW 4.775,00 | KRW 4.530,00 | 16 |
| 2026-06-09 | KRW 4.600,00 | -1,29 % | KRW 4.570,00 | KRW 4.900,00 | KRW 4.550,00 | 475,15K |
| 2026-06-08 | KRW 4.660,00 | +0,76 % | KRW 4.485,00 | KRW 4.870,00 | KRW 4.375,00 | 1,11M |
| 2026-06-05 | KRW 4.625,00 | -2,63 % | KRW 4.705,00 | KRW 4.730,00 | KRW 4.500,00 | 494,82K |
| 2026-06-04 | KRW 4.750,00 | +1,39 % | KRW 4.780,00 | KRW 4.925,00 | KRW 4.730,00 | 348,80K |
| 2026-06-02 | KRW 4.685,00 | -3,30 % | KRW 4.700,00 | KRW 4.810,00 | KRW 4.610,00 | 482,00K |
| 2026-06-01 | KRW 4.845,00 | -2,81 % | KRW 4.880,00 | KRW 4.995,00 | KRW 4.710,00 | 781,88K |
| 2026-05-29 | KRW 4.985,00 | -5,23 % | KRW 5.210,00 | KRW 5.290,00 | KRW 4.850,00 | 793,36K |
| 2026-05-28 | KRW 5.260,00 | -1,68 % | KRW 5.350,00 | KRW 5.420,00 | KRW 5.100,00 | 714,75K |
| 2026-05-27 | KRW 5.350,00 | -6,14 % | KRW 5.700,00 | KRW 5.700,00 | KRW 5.220,00 | 780,69K |
| 2026-05-26 | KRW 5.700,00 | +1,42 % | KRW 5.640,00 | KRW 5.800,00 | KRW 5.550,00 | 590,78K |
| 2026-05-22 | KRW 5.620,00 | +2,18 % | KRW 5.550,00 | KRW 5.800,00 | KRW 5.520,00 | 616,07K |