Hanmi Science Co., Ltd 008930
KRX · Südkorea · Vertriebsdienstleistungen
KRW 52.700,00-100,00 (-0,19 %)
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 52.700,00 | -0,19 % | KRW 52.500,00 | KRW 54.400,00 | KRW 51.800,00 | 120,93K |
| 2026-09-30 | KRW 52.800,00 | +1,15 % | KRW 52.500,00 | KRW 53.700,00 | KRW 51.100,00 | 126,87K |
| 2026-09-29 | KRW 52.200,00 | -0,38 % | KRW 52.100,00 | KRW 53.000,00 | KRW 50.000,00 | 80,13K |
| 2026-09-28 | KRW 52.400,00 | +0,58 % | KRW 52.500,00 | KRW 53.500,00 | KRW 51.300,00 | 103,89K |
| 2026-09-23 | KRW 52.100,00 | +2,76 % | KRW 51.000,00 | KRW 53.400,00 | KRW 51.000,00 | 126,64K |
| 2026-09-22 | KRW 50.700,00 | -0,20 % | KRW 50.900,00 | KRW 51.200,00 | KRW 49.950,00 | 83,26K |
| 2026-09-21 | KRW 50.800,00 | +4,74 % | KRW 48.550,00 | KRW 51.300,00 | KRW 48.500,00 | 105,25K |
| 2026-09-18 | KRW 48.500,00 | -4,72 % | KRW 50.900,00 | KRW 51.300,00 | KRW 48.300,00 | 576,32K |
| 2026-09-17 | KRW 50.900,00 | -0,39 % | KRW 51.500,00 | KRW 52.700,00 | KRW 50.600,00 | 134,29K |
| 2026-09-16 | KRW 51.100,00 | -0,97 % | KRW 51.300,00 | KRW 52.000,00 | KRW 49.400,00 | 155,02K |
| 2026-09-15 | KRW 51.600,00 | +3,82 % | KRW 49.250,00 | KRW 52.900,00 | KRW 49.250,00 | 213,77K |
| 2026-09-14 | KRW 49.700,00 | -1,19 % | KRW 49.100,00 | KRW 50.600,00 | KRW 47.950,00 | 250,38K |
| 2026-09-11 | KRW 50.300,00 | -8,71 % | KRW 52.400,00 | KRW 55.300,00 | KRW 50.000,00 | 285,08K |
| 2026-09-10 | KRW 55.100,00 | -1,61 % | KRW 55.000,00 | KRW 56.300,00 | KRW 51.400,00 | 497,44K |
| 2026-09-09 | KRW 56.000,00 | -2,95 % | KRW 57.200,00 | KRW 57.900,00 | KRW 55.400,00 | 270,11K |
| 2026-09-08 | KRW 57.700,00 | +6,46 % | KRW 54.400,00 | KRW 61.000,00 | KRW 53.300,00 | 818,25K |
| 2026-09-07 | KRW 54.200,00 | +2,65 % | KRW 52.500,00 | KRW 54.600,00 | KRW 49.950,00 | 423,83K |
| 2026-09-04 | KRW 52.800,00 | +2,52 % | KRW 51.900,00 | KRW 54.400,00 | KRW 51.450,00 | 320,04K |
| 2026-09-03 | KRW 51.500,00 | +7,74 % | KRW 48.450,00 | KRW 54.000,00 | KRW 47.700,00 | 780,06K |
| 2026-09-02 | KRW 47.800,00 | +4,37 % | KRW 44.700,00 | KRW 48.750,00 | KRW 44.600,00 | 413,72K |
| 2026-09-01 | KRW 45.800,00 | +2,23 % | KRW 44.800,00 | KRW 46.050,00 | KRW 44.600,00 | 188,37K |
| 2026-08-31 | KRW 44.800,00 | +0,67 % | KRW 43.500,00 | KRW 45.100,00 | KRW 42.900,00 | 196,40K |
| 2026-08-28 | KRW 44.500,00 | +5,70 % | KRW 42.250,00 | KRW 44.650,00 | KRW 41.900,00 | 232,24K |
| 2026-08-27 | KRW 42.100,00 | -5,18 % | KRW 43.300,00 | KRW 45.150,00 | KRW 41.800,00 | 441,52K |
| 2026-08-26 | KRW 44.400,00 | -4,10 % | KRW 46.500,00 | KRW 47.450,00 | KRW 44.300,00 | 703,28K |
| 2026-08-25 | KRW 46.300,00 | -18,05 % | KRW 52.500,00 | KRW 52.500,00 | KRW 45.050,00 | 1,46M |
| 2026-08-24 | KRW 56.500,00 | +25,70 % | KRW 45.550,00 | KRW 57.500,00 | KRW 45.400,00 | 4,11M |
| 2026-08-21 | KRW 44.950,00 | +1,58 % | KRW 43.350,00 | KRW 45.600,00 | KRW 43.000,00 | 175,37K |
| 2026-08-20 | KRW 44.250,00 | -1,99 % | KRW 45.700,00 | KRW 45.900,00 | KRW 43.500,00 | 161,06K |
| 2026-08-19 | KRW 45.150,00 | +1,23 % | KRW 43.600,00 | KRW 45.500,00 | KRW 42.500,00 | 168,27K |
| 2026-08-18 | KRW 44.600,00 | +0,68 % | KRW 44.000,00 | KRW 44.750,00 | KRW 42.800,00 | 201,28K |
| 2026-08-14 | KRW 44.300,00 | -0,11 % | KRW 43.950,00 | KRW 44.450,00 | KRW 42.500,00 | 162,18K |
| 2026-08-13 | KRW 44.350,00 | +1,37 % | KRW 43.500,00 | KRW 44.950,00 | KRW 42.900,00 | 187,37K |
| 2026-08-12 | KRW 43.750,00 | -5,30 % | KRW 45.600,00 | KRW 46.550,00 | KRW 43.350,00 | 242,55K |
| 2026-08-11 | KRW 46.200,00 | +1,09 % | KRW 45.800,00 | KRW 48.950,00 | KRW 45.250,00 | 295,31K |
| 2026-08-10 | KRW 45.700,00 | +2,35 % | KRW 44.450,00 | KRW 46.250,00 | KRW 42.200,00 | 347,42K |
| 2026-08-07 | KRW 44.650,00 | +1,94 % | KRW 43.450,00 | KRW 45.900,00 | KRW 42.800,00 | 274,79K |
| 2026-08-06 | KRW 43.800,00 | +8,55 % | KRW 40.250,00 | KRW 43.900,00 | KRW 39.950,00 | 451,94K |
| 2026-08-05 | KRW 40.350,00 | +2,93 % | KRW 38.850,00 | KRW 40.600,00 | KRW 38.700,00 | 224,23K |
| 2026-08-04 | KRW 39.200,00 | +8,74 % | KRW 35.550,00 | KRW 39.500,00 | KRW 35.550,00 | 316,70K |
| 2026-08-03 | KRW 36.050,00 | +0,56 % | KRW 34.750,00 | KRW 36.700,00 | KRW 34.750,00 | 178,69K |
| 2026-07-31 | KRW 35.850,00 | +3,17 % | KRW 34.850,00 | KRW 36.750,00 | KRW 34.200,00 | 145,84K |
| 2026-07-30 | KRW 34.750,00 | +3,58 % | KRW 32.650,00 | KRW 36.500,00 | KRW 32.650,00 | 208,66K |
| 2026-07-29 | KRW 33.550,00 | -1,18 % | KRW 33.950,00 | KRW 34.600,00 | KRW 31.500,00 | 202,01K |
| 2026-07-28 | KRW 33.950,00 | -4,37 % | KRW 35.150,00 | KRW 35.250,00 | KRW 32.850,00 | 137,13K |
| 2026-07-27 | KRW 35.500,00 | +2,60 % | KRW 35.150,00 | KRW 35.950,00 | KRW 34.900,00 | 98,97K |
| 2026-07-24 | KRW 34.600,00 | +0,73 % | KRW 33.950,00 | KRW 35.350,00 | KRW 33.750,00 | 148,36K |
| 2026-07-23 | KRW 34.350,00 | +3,31 % | KRW 33.250,00 | KRW 34.600,00 | KRW 33.075,00 | 184,40K |
| 2026-07-22 | KRW 33.250,00 | +0,76 % | KRW 33.300,00 | KRW 34.400,00 | KRW 32.700,00 | 171,86K |
| 2026-07-21 | KRW 33.000,00 | +1,54 % | KRW 32.100,00 | KRW 33.350,00 | KRW 31.900,00 | 151,49K |
| 2026-07-20 | KRW 32.500,00 | -0,61 % | KRW 32.650,00 | KRW 33.350,00 | KRW 31.550,00 | 133,31K |
| 2026-07-16 | KRW 32.700,00 | +1,08 % | KRW 32.150,00 | KRW 33.350,00 | KRW 31.000,00 | 131,06K |
| 2026-07-15 | KRW 32.350,00 | +0,94 % | KRW 32.200,00 | KRW 33.250,00 | KRW 32.150,00 | 136,50K |
| 2026-07-14 | KRW 32.050,00 | -3,17 % | KRW 32.800,00 | KRW 33.200,00 | KRW 30.700,00 | 246,05K |
| 2026-07-13 | KRW 33.100,00 | -0,90 % | KRW 32.700,00 | KRW 33.950,00 | KRW 32.300,00 | 260,93K |
| 2026-07-10 | KRW 33.400,00 | +2,93 % | KRW 32.550,00 | KRW 33.850,00 | KRW 31.700,00 | 431,45K |
| 2026-07-09 | KRW 32.450,00 | -3,57 % | KRW 33.350,00 | KRW 33.500,00 | KRW 30.750,00 | 626,32K |
| 2026-07-08 | KRW 33.650,00 | +6,32 % | KRW 35.100,00 | KRW 35.800,00 | KRW 31.650,00 | 710,81K |
| 2026-07-07 | KRW 31.650,00 | +0,48 % | KRW 31.400,00 | KRW 31.950,00 | KRW 30.400,00 | 76,36K |
| 2026-07-06 | KRW 31.500,00 | -0,94 % | KRW 31.500,00 | KRW 32.000,00 | KRW 30.550,00 | 79,18K |
| 2026-07-03 | KRW 31.800,00 | +1,76 % | KRW 31.700,00 | KRW 32.150,00 | KRW 30.100,00 | 231,86K |
| 2026-07-02 | KRW 31.250,00 | +1,96 % | KRW 30.650,00 | KRW 32.500,00 | KRW 29.750,00 | 130,39K |
| 2026-07-01 | KRW 30.650,00 | +1,66 % | KRW 30.700,00 | KRW 30.800,00 | KRW 29.700,00 | 91,97K |
| 2026-06-30 | KRW 30.150,00 | +1,01 % | KRW 29.700,00 | KRW 31.250,00 | KRW 29.150,00 | 124,06K |
| 2026-06-29 | KRW 29.850,00 | +14,37 % | KRW 26.350,00 | KRW 30.150,00 | KRW 26.250,00 | 170,41K |
| 2026-06-26 | KRW 26.100,00 | -4,40 % | KRW 27.000,00 | KRW 27.350,00 | KRW 25.600,00 | 92,53K |
| 2026-06-25 | KRW 27.300,00 | -2,85 % | KRW 28.150,00 | KRW 28.650,00 | KRW 27.300,00 | 69,28K |
| 2026-06-24 | KRW 28.100,00 | +2,74 % | KRW 27.450,00 | KRW 28.600,00 | KRW 26.800,00 | 117,28K |
| 2026-06-23 | KRW 27.350,00 | -3,70 % | KRW 28.350,00 | KRW 28.650,00 | KRW 27.150,00 | 100,86K |
| 2026-06-22 | KRW 28.400,00 | -4,22 % | KRW 29.800,00 | KRW 29.950,00 | KRW 28.400,00 | 60,13K |
| 2026-06-19 | KRW 29.650,00 | -1,50 % | KRW 30.100,00 | KRW 30.250,00 | KRW 28.800,00 | 102,52K |
| 2026-06-18 | KRW 30.100,00 | -3,99 % | KRW 30.900,00 | KRW 31.250,00 | KRW 30.050,00 | 54,23K |
| 2026-06-17 | KRW 31.350,00 | +1,46 % | KRW 31.450,00 | KRW 32.100,00 | KRW 30.300,00 | 80,69K |
| 2026-06-16 | KRW 30.900,00 | +1,81 % | KRW 30.400,00 | KRW 31.300,00 | KRW 30.400,00 | 57,19K |
| 2026-06-15 | KRW 30.350,00 | +0,83 % | KRW 30.950,00 | KRW 31.050,00 | KRW 30.300,00 | 64,71K |
| 2026-06-12 | KRW 30.100,00 | +1,01 % | KRW 30.800,00 | KRW 31.000,00 | KRW 29.900,00 | 73,62K |
| 2026-06-11 | KRW 29.800,00 | +1,02 % | KRW 29.200,00 | KRW 30.000,00 | KRW 28.300,00 | 167,54K |
| 2026-06-10 | KRW 29.500,00 | -0,67 % | KRW 29.000,00 | KRW 29.950,00 | KRW 28.450,00 | 81,20K |
| 2026-06-09 | KRW 29.700,00 | +4,39 % | KRW 28.600,00 | KRW 30.500,00 | KRW 28.500,00 | 80,31K |
| 2026-06-08 | KRW 28.450,00 | -10,11 % | KRW 29.200,00 | KRW 30.200,00 | KRW 28.100,00 | 136,74K |
| 2026-06-05 | KRW 31.650,00 | -1,56 % | KRW 33.050,00 | KRW 33.200,00 | KRW 31.050,00 | 106,45K |
| 2026-06-04 | KRW 32.150,00 | -1,38 % | KRW 32.050,00 | KRW 33.000,00 | KRW 31.650,00 | 75,35K |
| 2026-06-02 | KRW 32.600,00 | -1,66 % | KRW 33.000,00 | KRW 33.100,00 | KRW 31.700,00 | 138,77K |
| 2026-06-01 | KRW 33.150,00 | +4,41 % | KRW 35.050,00 | KRW 35.050,00 | KRW 32.100,00 | 372,46K |
| 2026-05-29 | KRW 31.750,00 | +0,16 % | KRW 32.000,00 | KRW 32.250,00 | KRW 31.100,00 | 117,78K |
| 2026-05-28 | KRW 31.700,00 | -2,01 % | KRW 32.550,00 | KRW 33.100,00 | KRW 30.950,00 | 124,92K |
| 2026-05-27 | KRW 32.350,00 | -2,41 % | KRW 33.000,00 | KRW 34.650,00 | KRW 32.200,00 | 115,61K |
| 2026-05-26 | KRW 33.150,00 | -1,78 % | KRW 34.600,00 | KRW 34.600,00 | KRW 32.700,00 | 86,90K |
| 2026-05-22 | KRW 33.750,00 | +5,14 % | KRW 32.500,00 | KRW 34.300,00 | KRW 32.500,00 | 112,82K |
| 2026-05-21 | KRW 32.100,00 | +3,05 % | KRW 31.500,00 | KRW 32.600,00 | KRW 31.450,00 | 121,15K |