Hanchang Paper Co., Ltd 009460
KRX · Südkorea · Prozessindustrie
KRW 2.770,00+30,00 (+1,09 %)
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 2.740,00 | 0,00 % | KRW 2.740,00 | KRW 2.795,00 | KRW 2.600,00 | 6,82K |
| 2026-09-30 | KRW 2.740,00 | 0,00 % | KRW 2.740,00 | KRW 2.740,00 | KRW 2.690,00 | 7,16K |
| 2026-09-29 | KRW 2.740,00 | +0,18 % | KRW 2.770,00 | KRW 2.770,00 | KRW 2.600,00 | 6,72K |
| 2026-09-28 | KRW 2.735,00 | +3,01 % | KRW 2.640,00 | KRW 2.755,00 | KRW 2.640,00 |
| 16,68K |
| 2026-09-23 | KRW 2.655,00 | +2,31 % | KRW 2.610,00 | KRW 2.675,00 | KRW 2.585,00 | 8,14K |
| 2026-09-22 | KRW 2.595,00 | +0,39 % | KRW 2.585,00 | KRW 2.610,00 | KRW 2.540,00 | 7,70K |
| 2026-09-21 | KRW 2.585,00 | -1,52 % | KRW 2.610,00 | KRW 2.610,00 | KRW 2.460,00 | 12,18K |
| 2026-09-18 | KRW 2.625,00 | 0,00 % | KRW 2.635,00 | KRW 2.680,00 | KRW 2.550,00 | 7,85K |
| 2026-09-17 | KRW 2.625,00 | +0,19 % | KRW 2.605,00 | KRW 2.645,00 | KRW 2.590,00 | 5,31K |
| 2026-09-16 | KRW 2.620,00 | -1,87 % | KRW 2.625,00 | KRW 2.750,00 | KRW 2.570,00 | 7,54K |
| 2026-09-15 | KRW 2.670,00 | +2,30 % | KRW 2.795,00 | KRW 2.795,00 | KRW 2.610,00 | 5,74K |
| 2026-09-14 | KRW 2.610,00 | -1,88 % | KRW 2.660,00 | KRW 2.660,00 | KRW 2.550,00 | 5,79K |
| 2026-09-11 | KRW 2.660,00 | -0,37 % | KRW 2.700,00 | KRW 2.700,00 | KRW 2.580,00 | 7,87K |
| 2026-09-10 | KRW 2.670,00 | -1,66 % | KRW 2.720,00 | KRW 2.750,00 | KRW 2.665,00 | 6,61K |
| 2026-09-09 | KRW 2.715,00 | 0,00 % | KRW 2.715,00 | KRW 2.730,00 | KRW 2.660,00 | 6,58K |
| 2026-09-08 | KRW 2.715,00 | -1,27 % | KRW 2.725,00 | KRW 2.950,00 | KRW 2.685,00 | 8,51K |
| 2026-09-07 | KRW 2.750,00 | +0,36 % | KRW 2.700,00 | KRW 2.825,00 | KRW 2.700,00 | 10,86K |
| 2026-09-04 | KRW 2.740,00 | -0,36 % | KRW 2.750,00 | KRW 2.775,00 | KRW 2.695,00 | 7,29K |
| 2026-09-03 | KRW 2.750,00 | -0,18 % | KRW 2.705,00 | KRW 2.770,00 | KRW 2.685,00 | 5,98K |
| 2026-09-02 | KRW 2.755,00 | -0,90 % | KRW 2.780,00 | KRW 2.805,00 | KRW 2.735,00 | 8,00K |
| 2026-09-01 | KRW 2.780,00 | -3,14 % | KRW 2.850,00 | KRW 2.890,00 | KRW 2.780,00 | 9,07K |
| 2026-08-31 | KRW 2.870,00 | -1,54 % | KRW 2.895,00 | KRW 2.945,00 | KRW 2.760,00 | 28,71K |
| 2026-08-28 | KRW 2.915,00 | -2,67 % | KRW 3.010,00 | KRW 3.010,00 | KRW 2.835,00 | 16,35K |
| 2026-08-27 | KRW 2.995,00 | -1,16 % | KRW 3.075,00 | KRW 3.075,00 | KRW 2.970,00 | 5,70K |
| 2026-08-26 | KRW 3.030,00 | -0,33 % | KRW 2.980,00 | KRW 3.095,00 | KRW 2.970,00 | 18,71K |
| 2026-08-25 | KRW 3.040,00 | -8,16 % | KRW 3.410,00 | KRW 3.410,00 | KRW 3.005,00 | 26,04K |
| 2026-08-24 | KRW 3.310,00 | -5,16 % | KRW 3.495,00 | KRW 3.500,00 | KRW 3.210,00 | 46,33K |
| 2026-08-21 | KRW 3.490,00 | +0,72 % | KRW 3.540,00 | KRW 3.540,00 | KRW 3.360,00 | 40,68K |
| 2026-08-20 | KRW 3.465,00 | +1,46 % | KRW 3.415,00 | KRW 3.565,00 | KRW 3.330,00 | 73,11K |
| 2026-08-19 | KRW 3.415,00 | +3,80 % | KRW 3.250,00 | KRW 3.420,00 | KRW 3.165,00 | 45,90K |
| 2026-08-18 | KRW 3.290,00 | +0,92 % | KRW 3.255,00 | KRW 3.350,00 | KRW 3.255,00 | 46,44K |
| 2026-08-14 | KRW 3.260,00 | +0,15 % | KRW 3.380,00 | KRW 3.380,00 | KRW 3.250,00 | 42,52K |
| 2026-08-13 | KRW 3.255,00 | -0,15 % | KRW 3.300,00 | KRW 3.350,00 | KRW 3.225,00 | 32,66K |
| 2026-08-12 | KRW 3.260,00 | +0,15 % | KRW 3.250,00 | KRW 3.330,00 | KRW 3.200,00 | 33,78K |
| 2026-08-11 | KRW 3.255,00 | +0,31 % | KRW 3.245,00 | KRW 3.345,00 | KRW 3.240,00 | 37,48K |
| 2026-08-10 | KRW 3.245,00 | +2,85 % | KRW 3.150,00 | KRW 3.265,00 | KRW 3.060,00 | 24,41K |
| 2026-08-07 | KRW 3.155,00 | +0,32 % | KRW 3.145,00 | KRW 3.185,00 | KRW 3.100,00 | 30,80K |
| 2026-08-06 | KRW 3.145,00 | +1,45 % | KRW 3.100,00 | KRW 3.215,00 | KRW 3.100,00 | 24,28K |
| 2026-08-05 | KRW 3.100,00 | -3,43 % | KRW 3.220,00 | KRW 3.230,00 | KRW 3.030,00 | 37,23K |
| 2026-08-04 | KRW 3.210,00 | +2,72 % | KRW 3.175,00 | KRW 3.220,00 | KRW 3.115,00 | 39,91K |
| 2026-08-03 | KRW 3.125,00 | +3,31 % | KRW 3.035,00 | KRW 3.200,00 | KRW 3.000,00 | 54,64K |
| 2026-07-31 | KRW 3.025,00 | -2,42 % | KRW 3.050,00 | KRW 3.155,00 | KRW 3.005,00 | 20,28K |
| 2026-07-30 | KRW 3.100,00 | +3,33 % | KRW 2.980,00 | KRW 3.105,00 | KRW 2.940,00 | 37,48K |
| 2026-07-29 | KRW 3.000,00 | -0,50 % | KRW 2.985,00 | KRW 3.020,00 | KRW 2.900,00 | 36,34K |
| 2026-07-28 | KRW 3.015,00 | -2,43 % | KRW 3.140,00 | KRW 3.140,00 | KRW 2.940,00 | 20,70K |
| 2026-07-27 | KRW 3.090,00 | +7,11 % | KRW 2.860,00 | KRW 3.120,00 | KRW 2.805,00 | 69,29K |
| 2026-07-24 | KRW 2.885,00 | -3,51 % | KRW 3.010,00 | KRW 3.025,00 | KRW 2.780,00 | 57,96K |
| 2026-07-23 | KRW 2.990,00 | +9,72 % | KRW 2.735,00 | KRW 3.030,00 | KRW 2.690,00 | 115,60K |
| 2026-07-22 | KRW 2.725,00 | +0,93 % | KRW 2.730,00 | KRW 2.755,00 | KRW 2.650,00 | 14,94K |
| 2026-07-21 | KRW 2.700,00 | +2,47 % | KRW 2.635,00 | KRW 2.730,00 | KRW 2.635,00 | 31,15K |
| 2026-07-20 | KRW 2.635,00 | 0,00 % | KRW 2.635,00 | KRW 2.710,00 | KRW 2.540,00 | 17,55K |
| 2026-07-16 | KRW 2.635,00 | +1,74 % | KRW 2.595,00 | KRW 2.680,00 | KRW 2.580,00 | 28,49K |
| 2026-07-15 | KRW 2.590,00 | +2,17 % | KRW 2.490,00 | KRW 2.630,00 | KRW 2.490,00 | 19,82K |
| 2026-07-14 | KRW 2.535,00 | -0,59 % | KRW 2.570,00 | KRW 2.570,00 | KRW 2.475,00 | 48,85K |
| 2026-07-13 | KRW 2.550,00 | -2,30 % | KRW 2.545,00 | KRW 2.635,00 | KRW 2.520,00 | 32,40K |
| 2026-07-10 | KRW 2.610,00 | +0,97 % | KRW 2.540,00 | KRW 2.650,00 | KRW 2.520,00 | 28,89K |
| 2026-07-09 | KRW 2.585,00 | -2,27 % | KRW 2.625,00 | KRW 2.645,00 | KRW 2.400,00 | 26,78K |
| 2026-07-08 | KRW 2.645,00 | -1,86 % | KRW 2.630,00 | KRW 2.695,00 | KRW 2.600,00 | 35,89K |
| 2026-07-07 | KRW 2.695,00 | 0,00 % | KRW 2.770,00 | KRW 2.770,00 | KRW 2.625,00 | 42,72K |
| 2026-07-06 | KRW 2.695,00 | -0,37 % | KRW 2.760,00 | KRW 2.795,00 | KRW 2.625,00 | 44,74K |
| 2026-07-03 | KRW 2.705,00 | -5,09 % | KRW 2.850,00 | KRW 2.875,00 | KRW 2.590,00 | 65,82K |
| 2026-07-02 | KRW 2.850,00 | -0,35 % | KRW 2.900,00 | KRW 2.940,00 | KRW 2.770,00 | 50,83K |
| 2026-07-01 | KRW 2.860,00 | +6,72 % | KRW 2.705,00 | KRW 2.890,00 | KRW 2.675,00 | 159,08K |
| 2026-06-30 | KRW 2.680,00 | +1,71 % | KRW 2.650,00 | KRW 2.680,00 | KRW 2.625,00 | 32,38K |
| 2026-06-29 | KRW 2.635,00 | +2,13 % | KRW 2.525,00 | KRW 2.665,00 | KRW 2.425,00 | 45,43K |
| 2026-06-26 | KRW 2.580,00 | +1,38 % | KRW 2.595,00 | KRW 2.600,00 | KRW 2.450,00 | 61,38K |
| 2026-06-25 | KRW 2.545,00 | +2,41 % | KRW 2.485,00 | KRW 2.560,00 | KRW 2.395,00 | 59,48K |
| 2026-06-24 | KRW 2.485,00 | +3,11 % | KRW 2.410,00 | KRW 2.490,00 | KRW 2.275,00 | 25,09K |
| 2026-06-23 | KRW 2.410,00 | -1,43 % | KRW 2.480,00 | KRW 2.480,00 | KRW 2.280,00 | 42,65K |
| 2026-06-22 | KRW 2.445,00 | +1,24 % | KRW 2.405,00 | KRW 2.490,00 | KRW 2.320,00 | 36,13K |
| 2026-06-19 | KRW 2.415,00 | -2,62 % | KRW 2.480,00 | KRW 2.495,00 | KRW 2.210,00 | 48,74K |
| 2026-06-18 | KRW 2.480,00 | -0,80 % | KRW 2.480,00 | KRW 2.510,00 | KRW 2.420,00 | 50,46K |
| 2026-06-17 | KRW 2.500,00 | +1,21 % | KRW 2.460,00 | KRW 2.510,00 | KRW 2.420,00 | 47,35K |
| 2026-06-16 | KRW 2.470,00 | +5,11 % | KRW 2.400,00 | KRW 2.485,00 | KRW 2.310,00 | 48,84K |
| 2026-06-15 | KRW 2.350,00 | +2,62 % | KRW 2.350,00 | KRW 2.350,00 | KRW 2.295,00 | 14,48K |
| 2026-06-12 | KRW 2.290,00 | +1,10 % | KRW 2.255,00 | KRW 2.325,00 | KRW 2.250,00 | 41,93K |
| 2026-06-11 | KRW 2.265,00 | -2,16 % | KRW 2.305,00 | KRW 2.430,00 | KRW 2.255,00 | 79,05K |
| 2026-06-10 | KRW 2.315,00 | +7,93 % | KRW 2.210,00 | KRW 2.340,00 | KRW 2.200,00 | 6 |
| 2026-06-09 | KRW 2.145,00 | +3,62 % | KRW 2.100,00 | KRW 2.145,00 | KRW 1.992,00 | 71,71K |
| 2026-06-08 | KRW 2.070,00 | +12,50 % | KRW 1.810,00 | KRW 2.090,00 | KRW 1.730,00 | 280,64K |
| 2026-06-05 | KRW 1.840,00 | -0,65 % | KRW 1.831,00 | KRW 1.869,00 | KRW 1.761,00 | 11,49K |
| 2026-06-04 | KRW 1.852,00 | +1,31 % | KRW 1.814,00 | KRW 1.901,00 | KRW 1.814,00 | 16,28K |
| 2026-06-02 | KRW 1.828,00 | -2,87 % | KRW 1.882,00 | KRW 1.882,00 | KRW 1.800,00 | 29,80K |
| 2026-06-01 | KRW 1.882,00 | -3,88 % | KRW 1.958,00 | KRW 1.958,00 | KRW 1.864,00 | 51,92K |
| 2026-05-29 | KRW 1.958,00 | -2,83 % | KRW 2.015,00 | KRW 2.015,00 | KRW 1.952,00 | 31,28K |
| 2026-05-28 | KRW 2.015,00 | -3,13 % | KRW 2.080,00 | KRW 2.095,00 | KRW 1.944,00 | 20,92K |
| 2026-05-27 | KRW 2.080,00 | -3,93 % | KRW 2.165,00 | KRW 2.165,00 | KRW 2.000,00 | 68,70K |
| 2026-05-26 | KRW 2.165,00 | -4,63 % | KRW 2.275,00 | KRW 2.300,00 | KRW 2.120,00 | 62,76K |
| 2026-05-22 | KRW 2.270,00 | -2,78 % | KRW 2.335,00 | KRW 2.335,00 | KRW 2.250,00 | 22,38K |
| 2026-05-21 | KRW 2.335,00 | +1,52 % | KRW 2.300,00 | KRW 2.375,00 | KRW 2.235,00 | 48,05K |