Hanil Chemical Industry Co., Ltd. 007770
KRX · Südkorea · Prozessindustrie
KRW 7.910,00+190,00 (+2,46 %)
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 7.910,00 | +2,46 % | KRW 7.730,00 | KRW 8.010,00 | KRW 7.720,00 | 301 |
| 2026-10-01 | KRW 7.720,00 | -3,14 % | KRW 7.970,00 | KRW 7.970,00 | KRW 7.700,00 | 2,16K |
| 2026-09-30 | KRW 7.970,00 | +1,79 % | KRW 8.090,00 | KRW 8.090,00 | KRW 7.800,00 | 758 |
| 2026-09-29 | KRW 7.830,00 | +1,29 % | KRW 8.040,00 | KRW 8.040,00 | KRW 7.700,00 | 521 |
| 2026-09-28 | KRW 7.730,00 | -3,62 % | KRW 7.800,00 | KRW 7.900,00 | KRW 7.650,00 | 1,69K |
| 2026-09-23 | KRW 8.020,00 | +0,25 % | KRW 8.230,00 | KRW 8.230,00 | KRW 7.900,00 | 435 |
| 2026-09-22 | KRW 8.000,00 | -0,12 % | KRW 8.200,00 | KRW 8.210,00 | KRW 8.000,00 | 343 |
| 2026-09-21 | KRW 8.010,00 | -0,25 % | KRW 8.180,00 | KRW 8.180,00 | KRW 7.990,00 | 931 |
| 2026-09-18 | KRW 8.030,00 | +0,12 % | KRW 8.250,00 | KRW 8.300,00 | KRW 7.960,00 | 3,49K |
| 2026-09-17 | KRW 8.020,00 | +0,25 % | KRW 8.260,00 | KRW 8.260,00 | KRW 7.940,00 | 171 |
| 2026-09-16 | KRW 8.000,00 | -0,87 % | KRW 8.290,00 | KRW 8.290,00 | KRW 7.970,00 | 201 |
| 2026-09-15 | KRW 8.070,00 | -2,06 % | KRW 8.240,00 | KRW 8.240,00 | KRW 7.860,00 | 637 |
| 2026-09-14 | KRW 8.240,00 | +2,11 % | KRW 8.300,00 | KRW 8.300,00 | KRW 7.890,00 | 2,62K |
| 2026-09-11 | KRW 8.070,00 | +0,37 % | KRW 8.030,00 | KRW 8.270,00 | KRW 7.840,00 | 3,18K |
| 2026-09-10 | KRW 8.040,00 | -2,43 % | KRW 8.300,00 | KRW 8.300,00 | KRW 7.850,00 | 3,87K |
| 2026-09-09 | KRW 8.240,00 | +4,04 % | KRW 8.190,00 | KRW 8.280,00 | KRW 7.790,00 | 8,47K |
| 2026-09-08 | KRW 7.920,00 | -1,74 % | KRW 8.060,00 | KRW 8.230,00 | KRW 7.800,00 | 5,06K |
| 2026-09-07 | KRW 8.060,00 | -1,95 % | KRW 8.220,00 | KRW 8.220,00 | KRW 8.000,00 | 6,03K |
| 2026-09-04 | KRW 8.220,00 | +0,37 % | KRW 8.240,00 | KRW 8.290,00 | KRW 7.740,00 | 7,45K |
| 2026-09-03 | KRW 8.190,00 | +0,86 % | KRW 8.120,00 | KRW 8.200,00 | KRW 8.115,00 | 7,51K |
| 2026-09-02 | KRW 8.120,00 | +0,74 % | KRW 8.060,00 | KRW 8.160,00 | KRW 8.030,00 | 7,05K |
| 2026-09-01 | KRW 8.060,00 | +2,81 % | KRW 8.010,00 | KRW 8.110,00 | KRW 7.930,00 | 8,46K |
| 2026-08-31 | KRW 7.840,00 | -0,25 % | KRW 8.090,00 | KRW 8.090,00 | KRW 7.750,00 | 13,70K |
| 2026-08-28 | KRW 7.860,00 | +1,55 % | KRW 7.740,00 | KRW 7.960,00 | KRW 7.740,00 | 7,97K |
| 2026-08-27 | KRW 7.740,00 | +0,52 % | KRW 7.700,00 | KRW 7.890,00 | KRW 7.400,00 | 9,68K |
| 2026-08-26 | KRW 7.700,00 | +3,49 % | KRW 7.550,00 | KRW 7.700,00 | KRW 7.200,00 | 1,44K |
| 2026-08-25 | KRW 7.440,00 | +1,22 % | KRW 7.750,00 | KRW 7.750,00 | KRW 7.150,00 | 1,20K |
| 2026-08-24 | KRW 7.350,00 | -1,87 % | KRW 7.690,00 | KRW 7.690,00 | KRW 7.290,00 | 1,87K |
| 2026-08-21 | KRW 7.490,00 | -1,06 % | KRW 7.570,00 | KRW 7.570,00 | KRW 7.340,00 | 1,10K |
| 2026-08-20 | KRW 7.570,00 | +1,20 % | KRW 7.480,00 | KRW 7.770,00 | KRW 7.200,00 | 2,14K |
| 2026-08-19 | KRW 7.480,00 | +5,80 % | KRW 7.650,00 | KRW 7.650,00 | KRW 7.000,00 | 11,20K |
| 2026-08-18 | KRW 7.070,00 | +3,97 % | KRW 6.800,00 | KRW 7.070,00 | KRW 6.750,00 | 10,90K |
| 2026-08-14 | KRW 6.800,00 | +1,04 % | KRW 6.790,00 | KRW 6.840,00 | KRW 6.470,00 | 785 |
| 2026-08-13 | KRW 6.730,00 | 0,00 % | KRW 6.880,00 | KRW 6.880,00 | KRW 6.480,00 | 2,90K |
| 2026-08-12 | KRW 6.730,00 | +1,36 % | KRW 6.840,00 | KRW 6.840,00 | KRW 6.510,00 | 837 |
| 2026-08-11 | KRW 6.640,00 | +2,63 % | KRW 6.470,00 | KRW 6.810,00 | KRW 6.300,00 | 3,91K |
| 2026-08-10 | KRW 6.470,00 | +1,09 % | KRW 6.400,00 | KRW 6.500,00 | KRW 6.200,00 | 5,90K |
| 2026-08-07 | KRW 6.400,00 | +3,06 % | KRW 6.400,00 | KRW 6.420,00 | KRW 6.060,00 | 6,28K |
| 2026-08-06 | KRW 6.210,00 | -1,27 % | KRW 6.290,00 | KRW 6.290,00 | KRW 6.110,00 | 5,23K |
| 2026-08-05 | KRW 6.290,00 | 0,00 % | KRW 6.590,00 | KRW 6.590,00 | KRW 6.290,00 | 935 |
| 2026-08-04 | KRW 6.290,00 | -0,47 % | KRW 6.440,00 | KRW 6.440,00 | KRW 6.230,00 | 3,69K |
| 2026-08-03 | KRW 6.320,00 | +0,32 % | KRW 6.420,00 | KRW 6.420,00 | KRW 6.320,00 | 533 |
| 2026-07-31 | KRW 6.300,00 | +0,32 % | KRW 6.260,00 | KRW 6.330,00 | KRW 6.190,00 | 1,90K |
| 2026-07-30 | KRW 6.280,00 | -2,64 % | KRW 6.400,00 | KRW 6.400,00 | KRW 6.220,00 | 376 |
| 2026-07-29 | KRW 6.450,00 | -1,07 % | KRW 6.520,00 | KRW 6.610,00 | KRW 6.010,00 | 2,08K |
| 2026-07-28 | KRW 6.520,00 | +0,77 % | KRW 6.450,00 | KRW 6.550,00 | KRW 6.250,00 | 2,17K |
| 2026-07-27 | KRW 6.470,00 | +0,94 % | KRW 6.410,00 | KRW 6.480,00 | KRW 6.380,00 | 1,76K |
| 2026-07-24 | KRW 6.410,00 | -3,17 % | KRW 6.780,00 | KRW 6.780,00 | KRW 6.410,00 | 3,54K |
| 2026-07-23 | KRW 6.620,00 | +1,38 % | KRW 6.710,00 | KRW 6.720,00 | KRW 6.550,00 | 134 |
| 2026-07-22 | KRW 6.530,00 | +0,93 % | KRW 6.590,00 | KRW 6.590,00 | KRW 6.500,00 | 851 |
| 2026-07-21 | KRW 6.470,00 | -0,92 % | KRW 6.480,00 | KRW 6.500,00 | KRW 6.460,00 | 395 |
| 2026-07-20 | KRW 6.530,00 | +0,46 % | KRW 6.940,00 | KRW 6.940,00 | KRW 6.460,00 | 2,85K |
| 2026-07-16 | KRW 6.500,00 | -1,07 % | KRW 6.570,00 | KRW 6.570,00 | KRW 6.440,00 | 1,68K |
| 2026-07-15 | KRW 6.570,00 | -0,90 % | KRW 6.740,00 | KRW 6.760,00 | KRW 6.540,00 | 3,13K |
| 2026-07-14 | KRW 6.630,00 | +0,45 % | KRW 6.960,00 | KRW 6.960,00 | KRW 6.540,00 | 2,84K |
| 2026-07-13 | KRW 6.600,00 | +0,92 % | KRW 6.620,00 | KRW 6.840,00 | KRW 6.600,00 | 1,95K |
| 2026-07-10 | KRW 6.540,00 | -0,15 % | KRW 6.560,00 | KRW 6.570,00 | KRW 6.510,00 | 1,84K |
| 2026-07-09 | KRW 6.550,00 | -1,06 % | KRW 6.590,00 | KRW 6.590,00 | KRW 6.400,00 | 2,38K |
| 2026-07-08 | KRW 6.620,00 | -0,15 % | KRW 6.580,00 | KRW 6.680,00 | KRW 6.350,00 | 3,25K |
| 2026-07-07 | KRW 6.630,00 | -1,49 % | KRW 6.730,00 | KRW 6.730,00 | KRW 6.560,00 | 1,98K |
| 2026-07-06 | KRW 6.730,00 | +2,91 % | KRW 6.490,00 | KRW 6.730,00 | KRW 6.420,00 | 904 |
| 2026-07-03 | KRW 6.540,00 | +0,62 % | KRW 6.490,00 | KRW 6.540,00 | KRW 6.400,00 | 930 |
| 2026-07-02 | KRW 6.500,00 | -0,31 % | KRW 6.700,00 | KRW 6.700,00 | KRW 6.400,00 | 347 |
| 2026-07-01 | KRW 6.520,00 | +0,77 % | KRW 6.470,00 | KRW 6.540,00 | KRW 6.390,00 | 1,14K |
| 2026-06-30 | KRW 6.470,00 | -0,15 % | KRW 6.480,00 | KRW 6.600,00 | KRW 6.330,00 | 2,15K |
| 2026-06-29 | KRW 6.480,00 | +1,09 % | KRW 6.360,00 | KRW 6.540,00 | KRW 6.340,00 | 2,94K |
| 2026-06-26 | KRW 6.410,00 | -4,75 % | KRW 6.550,00 | KRW 6.650,00 | KRW 6.120,00 | 1,78K |
| 2026-06-25 | KRW 6.730,00 | -3,72 % | KRW 7.010,00 | KRW 7.010,00 | KRW 6.640,00 | 2,20K |
| 2026-06-24 | KRW 6.990,00 | +0,29 % | KRW 6.920,00 | KRW 7.110,00 | KRW 6.850,00 | 1,02K |
| 2026-06-23 | KRW 6.970,00 | +0,58 % | KRW 7.060,00 | KRW 7.060,00 | KRW 6.450,00 | 4,56K |
| 2026-06-22 | KRW 6.930,00 | -2,67 % | KRW 7.120,00 | KRW 7.140,00 | KRW 6.930,00 | 4,02K |
| 2026-06-19 | KRW 7.120,00 | -3,00 % | KRW 7.350,00 | KRW 7.370,00 | KRW 6.700,00 | 3,03K |
| 2026-06-18 | KRW 7.340,00 | -0,81 % | KRW 7.410,00 | KRW 7.410,00 | KRW 7.340,00 | 2,15K |
| 2026-06-17 | KRW 7.400,00 | +0,14 % | KRW 7.410,00 | KRW 7.410,00 | KRW 7.330,00 | 224 |
| 2026-06-16 | KRW 7.390,00 | 0,00 % | KRW 7.400,00 | KRW 7.410,00 | KRW 7.370,00 | 449 |
| 2026-06-15 | KRW 7.390,00 | +2,21 % | KRW 7.250,00 | KRW 7.420,00 | KRW 7.250,00 | 3,30K |
| 2026-06-12 | KRW 7.230,00 | +1,97 % | KRW 7.440,00 | KRW 7.440,00 | KRW 7.100,00 | 1,76K |
| 2026-06-11 | KRW 7.090,00 | +0,14 % | KRW 7.030,00 | KRW 7.110,00 | KRW 7.030,00 | 1,84K |
| 2026-06-10 | KRW 7.080,00 | +0,28 % | KRW 7.090,00 | KRW 7.210,00 | KRW 6.790,00 | 4,78K |
| 2026-06-09 | KRW 7.060,00 | +0,43 % | KRW 7.030,00 | KRW 7.260,00 | KRW 6.850,00 | 1,62K |
| 2026-06-08 | KRW 7.030,00 | -5,00 % | KRW 7.500,00 | KRW 7.500,00 | KRW 6.810,00 | 3,03K |
| 2026-06-05 | KRW 7.400,00 | +0,68 % | KRW 7.860,00 | KRW 7.860,00 | KRW 7.290,00 | 2,07K |
| 2026-06-04 | KRW 7.350,00 | +0,68 % | KRW 7.300,00 | KRW 8.010,00 | KRW 7.000,00 | 8,00K |
| 2026-06-02 | KRW 7.300,00 | -0,27 % | KRW 7.200,00 | KRW 7.320,00 | KRW 7.010,00 | 8,48K |
| 2026-06-01 | KRW 7.320,00 | -3,05 % | KRW 7.490,00 | KRW 7.490,00 | KRW 7.320,00 | 6,70K |
| 2026-05-29 | KRW 7.550,00 | -1,05 % | KRW 7.530,00 | KRW 7.950,00 | KRW 7.530,00 | 4,43K |
| 2026-05-28 | KRW 7.630,00 | +0,26 % | KRW 7.610,00 | KRW 7.670,00 | KRW 7.460,00 | 4,86K |
| 2026-05-27 | KRW 7.610,00 | 0,00 % | KRW 7.550,00 | KRW 7.650,00 | KRW 7.520,00 | 10,96K |
| 2026-05-26 | KRW 7.610,00 | +2,98 % | KRW 7.330,00 | KRW 7.870,00 | KRW 7.330,00 | 10,61K |
| 2026-05-22 | KRW 7.390,00 | 0,00 % | KRW 7.450,00 | KRW 7.460,00 | KRW 7.360,00 | 4,29K |