Hanil Feed Co., Ltd. 005860
KRX · Südkorea · Prozessindustrie
KRW 2.365,00+15,00 (+0,64 %)
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 2.365,00 | +0,64 % | KRW 2.330,00 | KRW 2.370,00 | KRW 2.330,00 | 88,72K |
| 2026-10-01 | KRW 2.350,00 | +0,86 % | KRW 2.310,00 | KRW 2.350,00 | KRW 2.300,00 | 155,19K |
| 2026-09-30 | KRW 2.330,00 | -1,06 % | KRW 2.345,00 | KRW 2.365,00 | KRW 2.325,00 | 147,99K |
| 2026-09-29 | KRW 2.355,00 | -0,84 % | KRW 2.355,00 | KRW 2.400,00 |
| KRW 2.335,00 |
| 223,73K |
| 2026-09-28 | KRW 2.375,00 | +0,64 % | KRW 2.345,00 | KRW 2.385,00 | KRW 2.330,00 | 198,30K |
| 2026-09-23 | KRW 2.360,00 | +1,29 % | KRW 2.340,00 | KRW 2.360,00 | KRW 2.320,00 | 158,17K |
| 2026-09-22 | KRW 2.330,00 | -1,27 % | KRW 2.360,00 | KRW 2.375,00 | KRW 2.280,00 | 288,33K |
| 2026-09-21 | KRW 2.360,00 | -2,88 % | KRW 2.430,00 | KRW 2.445,00 | KRW 2.355,00 | 367,51K |
| 2026-09-18 | KRW 2.430,00 | -1,22 % | KRW 2.455,00 | KRW 2.465,00 | KRW 2.420,00 | 328,49K |
| 2026-09-17 | KRW 2.460,00 | +1,23 % | KRW 2.430,00 | KRW 2.475,00 | KRW 2.420,00 | 244,62K |
| 2026-09-16 | KRW 2.430,00 | -1,22 % | KRW 2.455,00 | KRW 2.490,00 | KRW 2.425,00 | 350,79K |
| 2026-09-15 | KRW 2.460,00 | +0,20 % | KRW 2.475,00 | KRW 2.480,00 | KRW 2.425,00 | 485,44K |
| 2026-09-14 | KRW 2.455,00 | -0,61 % | KRW 2.505,00 | KRW 2.560,00 | KRW 2.455,00 | 707,37K |
| 2026-09-11 | KRW 2.470,00 | -0,80 % | KRW 2.600,00 | KRW 2.695,00 | KRW 2.470,00 | 2,81M |
| 2026-09-10 | KRW 2.490,00 | +3,32 % | KRW 2.420,00 | KRW 2.830,00 | KRW 2.410,00 | 9,26M |
| 2026-09-09 | KRW 2.410,00 | +1,47 % | KRW 2.390,00 | KRW 2.430,00 | KRW 2.370,00 | 195,22K |
| 2026-09-08 | KRW 2.375,00 | -0,63 % | KRW 2.385,00 | KRW 2.410,00 | KRW 2.370,00 | 159,92K |
| 2026-09-07 | KRW 2.390,00 | -0,42 % | KRW 2.405,00 | KRW 2.415,00 | KRW 2.365,00 | 189,64K |
| 2026-09-04 | KRW 2.400,00 | +0,63 % | KRW 2.390,00 | KRW 2.420,00 | KRW 2.370,00 | 207,16K |
| 2026-09-03 | KRW 2.385,00 | -1,04 % | KRW 2.395,00 | KRW 2.430,00 | KRW 2.360,00 | 336,25K |
| 2026-09-02 | KRW 2.410,00 | -1,63 % | KRW 2.485,00 | KRW 2.560,00 | KRW 2.400,00 | 911,94K |
| 2026-09-01 | KRW 2.450,00 | -1,61 % | KRW 2.490,00 | KRW 2.545,00 | KRW 2.450,00 | 314,59K |
| 2026-08-31 | KRW 2.490,00 | -0,80 % | KRW 2.545,00 | KRW 2.555,00 | KRW 2.450,00 | 601,71K |
| 2026-08-28 | KRW 2.510,00 | +4,37 % | KRW 2.430,00 | KRW 2.520,00 | KRW 2.390,00 | 565,73K |
| 2026-08-27 | KRW 2.405,00 | 0,00 % | KRW 2.435,00 | KRW 2.455,00 | KRW 2.395,00 | 245,24K |
| 2026-08-26 | KRW 2.405,00 | -1,23 % | KRW 2.435,00 | KRW 2.440,00 | KRW 2.380,00 | 258,55K |
| 2026-08-25 | KRW 2.435,00 | +1,88 % | KRW 2.365,00 | KRW 2.445,00 | KRW 2.310,00 | 232,19K |
| 2026-08-24 | KRW 2.390,00 | +1,06 % | KRW 2.385,00 | KRW 2.425,00 | KRW 2.360,00 | 349,25K |
| 2026-08-21 | KRW 2.365,00 | -0,84 % | KRW 2.430,00 | KRW 2.435,00 | KRW 2.360,00 | 411,93K |
| 2026-08-20 | KRW 2.385,00 | +0,85 % | KRW 2.370,00 | KRW 2.410,00 | KRW 2.330,00 | 276,51K |
| 2026-08-19 | KRW 2.365,00 | -3,67 % | KRW 2.420,00 | KRW 2.450,00 | KRW 2.310,00 | 436,84K |
| 2026-08-18 | KRW 2.455,00 | +0,20 % | KRW 2.500,00 | KRW 2.515,00 | KRW 2.440,00 | 524,22K |
| 2026-08-14 | KRW 2.450,00 | -1,80 % | KRW 2.480,00 | KRW 2.500,00 | KRW 2.425,00 | 380,31K |
| 2026-08-13 | KRW 2.495,00 | -0,60 % | KRW 2.530,00 | KRW 2.540,00 | KRW 2.470,00 | 512,52K |
| 2026-08-12 | KRW 2.510,00 | +0,40 % | KRW 2.500,00 | KRW 2.530,00 | KRW 2.460,00 | 429,34K |
| 2026-08-11 | KRW 2.500,00 | -0,40 % | KRW 2.530,00 | KRW 2.630,00 | KRW 2.470,00 | 830,94K |
| 2026-08-10 | KRW 2.510,00 | +4,15 % | KRW 2.435,00 | KRW 2.515,00 | KRW 2.425,00 | 513,95K |
| 2026-08-07 | KRW 2.410,00 | +0,63 % | KRW 2.395,00 | KRW 2.440,00 | KRW 2.360,00 | 384,49K |
| 2026-08-06 | KRW 2.395,00 | +0,63 % | KRW 2.365,00 | KRW 2.450,00 | KRW 2.335,00 | 503,58K |
| 2026-08-05 | KRW 2.380,00 | +3,48 % | KRW 2.330,00 | KRW 2.405,00 | KRW 2.320,00 | 594,33K |
| 2026-08-04 | KRW 2.300,00 | +3,84 % | KRW 2.225,00 | KRW 2.305,00 | KRW 2.225,00 | 552,90K |
| 2026-08-03 | KRW 2.215,00 | +1,84 % | KRW 2.145,00 | KRW 2.275,00 | KRW 2.145,00 | 618,08K |
| 2026-07-31 | KRW 2.175,00 | +3,82 % | KRW 2.145,00 | KRW 2.205,00 | KRW 2.040,00 | 710,23K |
| 2026-07-30 | KRW 2.095,00 | -0,48 % | KRW 2.000,00 | KRW 2.230,00 | KRW 2.000,00 | 1,03M |
| 2026-07-29 | KRW 2.105,00 | -5,39 % | KRW 2.210,00 | KRW 2.305,00 | KRW 2.080,00 | 1,74M |
| 2026-07-28 | KRW 2.225,00 | -6,12 % | KRW 2.310,00 | KRW 2.435,00 | KRW 2.200,00 | 1,67M |
| 2026-07-27 | KRW 2.370,00 | -9,54 % | KRW 2.545,00 | KRW 2.545,00 | KRW 2.355,00 | 1,72M |
| 2026-07-24 | KRW 2.620,00 | -0,95 % | KRW 2.720,00 | KRW 2.960,00 | KRW 2.620,00 | 11,78M |
| 2026-07-23 | KRW 2.645,00 | -1,49 % | KRW 2.645,00 | KRW 2.795,00 | KRW 2.585,00 | 5,19M |
| 2026-07-22 | KRW 2.685,00 | +4,47 % | KRW 2.585,00 | KRW 2.700,00 | KRW 2.520,00 | 2,65M |
| 2026-07-21 | KRW 2.570,00 | -7,22 % | KRW 2.810,00 | KRW 2.920,00 | KRW 2.520,00 | 10,00M |
| 2026-07-20 | KRW 2.770,00 | +14,94 % | KRW 2.480,00 | KRW 2.990,00 | KRW 2.385,00 | 25,70M |
| 2026-07-16 | KRW 2.410,00 | -3,98 % | KRW 2.600,00 | KRW 2.700,00 | KRW 2.395,00 | 3,19M |
| 2026-07-15 | KRW 2.510,00 | -2,71 % | KRW 2.580,00 | KRW 2.625,00 | KRW 2.460,00 | 2,03M |
| 2026-07-14 | KRW 2.580,00 | +4,03 % | KRW 2.490,00 | KRW 3.000,00 | KRW 2.490,00 | 12,56M |
| 2026-07-13 | KRW 2.480,00 | +1,43 % | KRW 2.490,00 | KRW 2.540,00 | KRW 2.445,00 | 458,31K |
| 2026-07-10 | KRW 2.445,00 | +0,62 % | KRW 2.425,00 | KRW 2.475,00 | KRW 2.350,00 | 212,51K |
| 2026-07-09 | KRW 2.430,00 | +1,89 % | KRW 2.385,00 | KRW 2.520,00 | KRW 2.350,00 | 705,12K |
| 2026-07-08 | KRW 2.385,00 | +0,21 % | KRW 2.400,00 | KRW 2.550,00 | KRW 2.335,00 | 883,39K |
| 2026-07-07 | KRW 2.380,00 | +2,15 % | KRW 2.335,00 | KRW 2.455,00 | KRW 2.320,00 | 434,54K |
| 2026-07-06 | KRW 2.330,00 | +0,43 % | KRW 2.315,00 | KRW 2.355,00 | KRW 2.255,00 | 242,39K |
| 2026-07-03 | KRW 2.320,00 | +2,88 % | KRW 2.245,00 | KRW 2.400,00 | KRW 2.190,00 | 291,67K |
| 2026-07-02 | KRW 2.255,00 | -0,22 % | KRW 2.240,00 | KRW 2.285,00 | KRW 2.190,00 | 270,64K |
| 2026-07-01 | KRW 2.260,00 | +3,20 % | KRW 2.185,00 | KRW 2.285,00 | KRW 2.145,00 | 223,44K |
| 2026-06-30 | KRW 2.190,00 | -2,23 % | KRW 2.240,00 | KRW 2.290,00 | KRW 2.170,00 | 232,66K |
| 2026-06-29 | KRW 2.240,00 | +5,41 % | KRW 2.090,00 | KRW 2.250,00 | KRW 2.090,00 | 289,74K |
| 2026-06-26 | KRW 2.125,00 | -2,07 % | KRW 2.160,00 | KRW 2.175,00 | KRW 2.080,00 | 392,10K |
| 2026-06-25 | KRW 2.170,00 | -2,91 % | KRW 2.210,00 | KRW 2.275,00 | KRW 2.165,00 | 377,67K |
| 2026-06-24 | KRW 2.235,00 | 0,00 % | KRW 2.150,00 | KRW 2.275,00 | KRW 2.150,00 | 281,89K |
| 2026-06-23 | KRW 2.235,00 | -3,66 % | KRW 2.285,00 | KRW 2.320,00 | KRW 2.220,00 | 356,71K |
| 2026-06-22 | KRW 2.320,00 | -2,73 % | KRW 2.320,00 | KRW 2.385,00 | KRW 2.280,00 | 303,03K |
| 2026-06-19 | KRW 2.385,00 | -3,05 % | KRW 2.440,00 | KRW 2.460,00 | KRW 2.325,00 | 519,32K |
| 2026-06-18 | KRW 2.460,00 | -3,72 % | KRW 2.555,00 | KRW 2.555,00 | KRW 2.445,00 | 479,28K |
| 2026-06-17 | KRW 2.555,00 | -0,78 % | KRW 2.550,00 | KRW 2.620,00 | KRW 2.535,00 | 361,89K |
| 2026-06-16 | KRW 2.575,00 | +2,79 % | KRW 2.510,00 | KRW 2.590,00 | KRW 2.505,00 | 460,70K |
| 2026-06-15 | KRW 2.505,00 | -1,57 % | KRW 2.585,00 | KRW 2.595,00 | KRW 2.505,00 | 516,22K |
| 2026-06-12 | KRW 2.545,00 | -0,39 % | KRW 2.530,00 | KRW 2.590,00 | KRW 2.485,00 | 812,94K |
| 2026-06-11 | KRW 2.555,00 | +3,86 % | KRW 2.480,00 | KRW 2.725,00 | KRW 2.460,00 | 3,51M |
| 2026-06-10 | KRW 2.460,00 | -1,01 % | KRW 2.485,00 | KRW 2.505,00 | KRW 2.430,00 | 251 |
| 2026-06-09 | KRW 2.485,00 | -1,39 % | KRW 2.470,00 | KRW 2.630,00 | KRW 2.470,00 | 881,82K |
| 2026-06-08 | KRW 2.520,00 | -5,26 % | KRW 2.570,00 | KRW 2.645,00 | KRW 2.510,00 | 338,58K |
| 2026-06-05 | KRW 2.660,00 | -0,37 % | KRW 2.680,00 | KRW 2.710,00 | KRW 2.620,00 | 310,25K |
| 2026-06-04 | KRW 2.670,00 | -2,20 % | KRW 2.730,00 | KRW 2.825,00 | KRW 2.650,00 | 367,39K |
| 2026-06-02 | KRW 2.730,00 | -3,53 % | KRW 2.750,00 | KRW 2.800,00 | KRW 2.670,00 | 503,52K |
| 2026-06-01 | KRW 2.830,00 | -1,57 % | KRW 2.875,00 | KRW 2.880,00 | KRW 2.725,00 | 765,49K |
| 2026-05-29 | KRW 2.875,00 | -6,05 % | KRW 3.020,00 | KRW 3.060,00 | KRW 2.835,00 | 764,43K |
| 2026-05-28 | KRW 3.060,00 | +0,66 % | KRW 3.050,00 | KRW 3.170,00 | KRW 2.980,00 | 1,11M |
| 2026-05-27 | KRW 3.040,00 | -4,10 % | KRW 3.170,00 | KRW 3.175,00 | KRW 3.000,00 | 626,43K |
| 2026-05-26 | KRW 3.170,00 | -1,86 % | KRW 3.240,00 | KRW 3.265,00 | KRW 3.165,00 | 403,11K |
| 2026-05-22 | KRW 3.230,00 | +1,25 % | KRW 3.190,00 | KRW 3.265,00 | KRW 3.190,00 | 320,51K |