HWASEUNG Industries Co., Ltd. 006060
KRX · Südkorea · Prozessindustrie
KRW 2.240,00+50,00 (+2,28 %)
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 2.240,00 | +2,28 % | KRW 2.220,00 | KRW 2.250,00 | KRW 2.205,00 | 28,85K |
| 2026-10-01 | KRW 2.190,00 | -0,68 % | KRW 2.230,00 | KRW 2.230,00 | KRW 2.180,00 | 39,31K |
| 2026-09-30 | KRW 2.205,00 | -0,23 % | KRW 2.235,00 | KRW 2.235,00 | KRW 2.190,00 | 44,98K |
| 2026-09-29 | KRW 2.210,00 | -1,34 % | KRW 2.260,00 | KRW 2.260,00 | KRW 2.195,00 | 48,77K |
| 2026-09-28 | KRW 2.240,00 | +1,36 % | KRW 2.245,00 | KRW 2.245,00 | KRW 2.205,00 | 12,17K |
| 2026-09-23 | KRW 2.210,00 | +0,23 % | KRW 2.230,00 | KRW 2.230,00 | KRW 2.200,00 | 37,67K |
| 2026-09-22 | KRW 2.205,00 | -0,90 % | KRW 2.225,00 | KRW 2.240,00 | KRW 2.195,00 | 89,34K |
| 2026-09-21 | KRW 2.225,00 | -3,26 % | KRW 2.340,00 | KRW 2.340,00 | KRW 2.220,00 | 153,62K |
| 2026-09-18 | KRW 2.300,00 | -3,36 % | KRW 2.395,00 | KRW 2.395,00 | KRW 2.280,00 | 233,08K |
| 2026-09-17 | KRW 2.380,00 | -1,45 % | KRW 2.415,00 | KRW 2.415,00 | KRW 2.360,00 | 56,58K |
| 2026-09-16 | KRW 2.415,00 | +0,21 % | KRW 2.425,00 | KRW 2.425,00 | KRW 2.390,00 | 47,08K |
| 2026-09-15 | KRW 2.410,00 | +0,21 % | KRW 2.415,00 | KRW 2.430,00 | KRW 2.395,00 | 17,02K |
| 2026-09-14 | KRW 2.405,00 | 0,00 % | KRW 2.410,00 | KRW 2.415,00 | KRW 2.375,00 | 24,97K |
| 2026-09-11 | KRW 2.405,00 | -0,41 % | KRW 2.410,00 | KRW 2.410,00 | KRW 2.385,00 | 45,92K |
| 2026-09-10 | KRW 2.415,00 | -0,21 % | KRW 2.425,00 | KRW 2.425,00 | KRW 2.390,00 | 55,26K |
| 2026-09-09 | KRW 2.420,00 | 0,00 % | KRW 2.440,00 | KRW 2.440,00 | KRW 2.400,00 | 60,66K |
| 2026-09-08 | KRW 2.420,00 | -0,82 % | KRW 2.455,00 | KRW 2.460,00 | KRW 2.420,00 | 30,32K |
| 2026-09-07 | KRW 2.440,00 | -0,61 % | KRW 2.450,00 | KRW 2.460,00 | KRW 2.440,00 | 25,67K |
| 2026-09-04 | KRW 2.455,00 | -0,81 % | KRW 2.480,00 | KRW 2.495,00 | KRW 2.455,00 | 43,64K |
| 2026-09-03 | KRW 2.475,00 | 0,00 % | KRW 2.480,00 | KRW 2.505,00 | KRW 2.455,00 | 38,64K |
| 2026-09-02 | KRW 2.475,00 | -1,98 % | KRW 2.490,00 | KRW 2.520,00 | KRW 2.455,00 | 52,70K |
| 2026-09-01 | KRW 2.525,00 | 0,00 % | KRW 2.495,00 | KRW 2.525,00 | KRW 2.485,00 | 39,85K |
| 2026-08-31 | KRW 2.525,00 | -1,56 % | KRW 2.565,00 | KRW 2.570,00 | KRW 2.480,00 | 51,88K |
| 2026-08-28 | KRW 2.565,00 | +1,18 % | KRW 2.515,00 | KRW 2.575,00 | KRW 2.505,00 | 89,26K |
| 2026-08-27 | KRW 2.535,00 | -0,39 % | KRW 2.525,00 | KRW 2.590,00 | KRW 2.495,00 | 72,71K |
| 2026-08-26 | KRW 2.545,00 | +0,20 % | KRW 2.500,00 | KRW 2.585,00 | KRW 2.500,00 | 44,63K |
| 2026-08-25 | KRW 2.540,00 | +3,25 % | KRW 2.455,00 | KRW 2.590,00 | KRW 2.445,00 | 56,36K |
| 2026-08-24 | KRW 2.460,00 | +2,50 % | KRW 2.425,00 | KRW 2.485,00 | KRW 2.390,00 | 46,88K |
| 2026-08-21 | KRW 2.400,00 | -0,62 % | KRW 2.415,00 | KRW 2.415,00 | KRW 2.375,00 | 81,36K |
| 2026-08-20 | KRW 2.415,00 | +1,68 % | KRW 2.375,00 | KRW 2.415,00 | KRW 2.370,00 | 66,67K |
| 2026-08-19 | KRW 2.375,00 | -1,25 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.345,00 | 62,52K |
| 2026-08-18 | KRW 2.405,00 | -4,37 % | KRW 2.530,00 | KRW 2.535,00 | KRW 2.360,00 | 181,02K |
| 2026-08-14 | KRW 2.515,00 | +1,21 % | KRW 2.490,00 | KRW 2.550,00 | KRW 2.480,00 | 123,29K |
| 2026-08-13 | KRW 2.485,00 | -5,15 % | KRW 2.620,00 | KRW 2.625,00 | KRW 2.480,00 | 169,71K |
| 2026-08-12 | KRW 2.620,00 | +0,96 % | KRW 2.595,00 | KRW 2.620,00 | KRW 2.585,00 | 36,55K |
| 2026-08-11 | KRW 2.595,00 | +1,17 % | KRW 2.560,00 | KRW 2.610,00 | KRW 2.550,00 | 58,63K |
| 2026-08-10 | KRW 2.565,00 | +0,59 % | KRW 2.535,00 | KRW 2.585,00 | KRW 2.535,00 | 34,49K |
| 2026-08-07 | KRW 2.550,00 | +1,19 % | KRW 2.520,00 | KRW 2.565,00 | KRW 2.505,00 | 47,62K |
| 2026-08-06 | KRW 2.520,00 | +0,40 % | KRW 2.490,00 | KRW 2.570,00 | KRW 2.480,00 | 57,76K |
| 2026-08-05 | KRW 2.510,00 | -0,59 % | KRW 2.520,00 | KRW 2.540,00 | KRW 2.485,00 | 45,26K |
| 2026-08-04 | KRW 2.525,00 | +2,43 % | KRW 2.465,00 | KRW 2.570,00 | KRW 2.465,00 | 33,91K |
| 2026-08-03 | KRW 2.465,00 | +1,23 % | KRW 2.430,00 | KRW 2.505,00 | KRW 2.415,00 | 30,80K |
| 2026-07-31 | KRW 2.435,00 | +1,88 % | KRW 2.410,00 | KRW 2.450,00 | KRW 2.385,00 | 40,02K |
| 2026-07-30 | KRW 2.390,00 | +0,84 % | KRW 2.355,00 | KRW 2.415,00 | KRW 2.320,00 | 82,35K |
| 2026-07-29 | KRW 2.370,00 | -1,86 % | KRW 2.420,00 | KRW 2.460,00 | KRW 2.300,00 | 173,25K |
| 2026-07-28 | KRW 2.415,00 | -2,62 % | KRW 2.550,00 | KRW 2.550,00 | KRW 2.385,00 | 115,90K |
| 2026-07-27 | KRW 2.480,00 | +0,61 % | KRW 2.465,00 | KRW 2.520,00 | KRW 2.450,00 | 30,45K |
| 2026-07-24 | KRW 2.465,00 | +0,20 % | KRW 2.440,00 | KRW 2.480,00 | KRW 2.420,00 | 56,15K |
| 2026-07-23 | KRW 2.460,00 | +2,71 % | KRW 2.390,00 | KRW 2.460,00 | KRW 2.370,00 | 46,00K |
| 2026-07-22 | KRW 2.395,00 | -0,21 % | KRW 2.410,00 | KRW 2.425,00 | KRW 2.375,00 | 37,97K |
| 2026-07-21 | KRW 2.400,00 | -1,03 % | KRW 2.435,00 | KRW 2.435,00 | KRW 2.375,00 | 45,46K |
| 2026-07-20 | KRW 2.425,00 | -1,02 % | KRW 2.400,00 | KRW 2.475,00 | KRW 2.400,00 | 56,72K |
| 2026-07-16 | KRW 2.450,00 | +3,16 % | KRW 2.380,00 | KRW 2.465,00 | KRW 2.375,00 | 96,37K |
| 2026-07-15 | KRW 2.375,00 | -0,21 % | KRW 2.405,00 | KRW 2.415,00 | KRW 2.370,00 | 45,51K |
| 2026-07-14 | KRW 2.380,00 | -1,65 % | KRW 2.420,00 | KRW 2.420,00 | KRW 2.350,00 | 67,97K |
| 2026-07-13 | KRW 2.420,00 | -0,41 % | KRW 2.430,00 | KRW 2.460,00 | KRW 2.375,00 | 62,78K |
| 2026-07-10 | KRW 2.430,00 | +3,40 % | KRW 2.355,00 | KRW 2.455,00 | KRW 2.355,00 | 67,92K |
| 2026-07-09 | KRW 2.350,00 | -2,49 % | KRW 2.380,00 | KRW 2.405,00 | KRW 2.335,00 | 66,92K |
| 2026-07-08 | KRW 2.410,00 | -1,63 % | KRW 2.455,00 | KRW 2.460,00 | KRW 2.375,00 | 102,07K |
| 2026-07-07 | KRW 2.450,00 | +0,62 % | KRW 2.430,00 | KRW 2.490,00 | KRW 2.410,00 | 55,87K |
| 2026-07-06 | KRW 2.435,00 | -1,62 % | KRW 2.495,00 | KRW 2.505,00 | KRW 2.345,00 | 143,86K |
| 2026-07-03 | KRW 2.475,00 | -1,98 % | KRW 2.525,00 | KRW 2.530,00 | KRW 2.400,00 | 236,46K |
| 2026-07-02 | KRW 2.525,00 | 0,00 % | KRW 2.510,00 | KRW 2.580,00 | KRW 2.460,00 | 76,08K |
| 2026-07-01 | KRW 2.525,00 | +1,00 % | KRW 2.505,00 | KRW 2.565,00 | KRW 2.475,00 | 40,04K |
| 2026-06-30 | KRW 2.500,00 | 0,00 % | KRW 2.465,00 | KRW 2.540,00 | KRW 2.465,00 | 32,01K |
| 2026-06-29 | KRW 2.500,00 | +7,53 % | KRW 2.300,00 | KRW 2.505,00 | KRW 2.300,00 | 51,31K |
| 2026-06-26 | KRW 2.325,00 | -4,52 % | KRW 2.435,00 | KRW 2.435,00 | KRW 2.305,00 | 111,78K |
| 2026-06-25 | KRW 2.435,00 | -2,21 % | KRW 2.470,00 | KRW 2.515,00 | KRW 2.370,00 | 79,74K |
| 2026-06-24 | KRW 2.490,00 | +3,75 % | KRW 2.400,00 | KRW 2.635,00 | KRW 2.365,00 | 479,23K |
| 2026-06-23 | KRW 2.400,00 | -4,38 % | KRW 2.540,00 | KRW 2.560,00 | KRW 2.390,00 | 124,78K |
| 2026-06-22 | KRW 2.510,00 | -3,65 % | KRW 2.605,00 | KRW 2.605,00 | KRW 2.510,00 | 96,25K |
| 2026-06-19 | KRW 2.605,00 | -2,43 % | KRW 2.650,00 | KRW 2.690,00 | KRW 2.540,00 | 126,10K |
| 2026-06-18 | KRW 2.670,00 | -2,55 % | KRW 2.740,00 | KRW 2.740,00 | KRW 2.635,00 | 66,96K |
| 2026-06-17 | KRW 2.740,00 | -0,90 % | KRW 2.765,00 | KRW 2.765,00 | KRW 2.720,00 | 32,45K |
| 2026-06-16 | KRW 2.765,00 | -0,54 % | KRW 2.785,00 | KRW 2.800,00 | KRW 2.735,00 | 38,51K |
| 2026-06-15 | KRW 2.780,00 | +1,09 % | KRW 2.800,00 | KRW 2.805,00 | KRW 2.740,00 | 49,16K |
| 2026-06-12 | KRW 2.750,00 | +0,55 % | KRW 2.770,00 | KRW 2.810,00 | KRW 2.745,00 | 64,44K |
| 2026-06-11 | KRW 2.735,00 | +3,80 % | KRW 2.635,00 | KRW 2.755,00 | KRW 2.550,00 | 53,84K |
| 2026-06-10 | KRW 2.635,00 | -1,31 % | KRW 2.670,00 | KRW 2.705,00 | KRW 2.610,00 | 79,85K |
| 2026-06-09 | KRW 2.670,00 | +3,49 % | KRW 2.560,00 | KRW 2.720,00 | KRW 2.560,00 | 88,28K |
| 2026-06-08 | KRW 2.580,00 | -3,55 % | KRW 2.645,00 | KRW 2.680,00 | KRW 2.540,00 | 151,70K |
| 2026-06-05 | KRW 2.675,00 | +0,19 % | KRW 2.670,00 | KRW 2.745,00 | KRW 2.630,00 | 62,45K |
| 2026-06-04 | KRW 2.670,00 | -2,38 % | KRW 2.745,00 | KRW 2.770,00 | KRW 2.670,00 | 79,29K |
| 2026-06-02 | KRW 2.735,00 | +1,67 % | KRW 2.690,00 | KRW 2.750,00 | KRW 2.635,00 | 70,16K |
| 2026-06-01 | KRW 2.690,00 | -3,41 % | KRW 2.760,00 | KRW 2.765,00 | KRW 2.665,00 | 252,12K |
| 2026-05-29 | KRW 2.785,00 | -2,28 % | KRW 2.860,00 | KRW 2.865,00 | KRW 2.735,00 | 125,48K |
| 2026-05-28 | KRW 2.850,00 | -0,35 % | KRW 2.865,00 | KRW 2.895,00 | KRW 2.790,00 | 131,33K |
| 2026-05-27 | KRW 2.860,00 | -4,35 % | KRW 3.040,00 | KRW 3.040,00 | KRW 2.840,00 | 215,84K |
| 2026-05-26 | KRW 2.990,00 | -2,92 % | KRW 3.085,00 | KRW 3.115,00 | KRW 2.985,00 | 135,93K |
| 2026-05-22 | KRW 3.080,00 | +4,05 % | KRW 2.970,00 | KRW 3.107,00 | KRW 2.970,00 | 98,14K |