Heungkuk Metaltech Co., Ltd. 010240
KRX · Südkorea · Produzierendes Gewerbe
KRW 5.210,00+20,00 (+0,39 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 5.190,00 | -0,19 % | KRW 5.200,00 | KRW 5.210,00 | KRW 5.100,00 | 14,91K |
| 2026-09-30 | KRW 5.200,00 | +0,39 % | KRW 5.170,00 | KRW 5.200,00 | KRW 5.170,00 | 3,72K |
| 2026-09-29 | KRW 5.180,00 | -0,96 % | KRW 5.220,00 | KRW 5.220,00 | KRW 5.170,00 | 13,29K |
| 2026-09-28 | KRW 5.230,00 | +0,19 % | KRW 5.220,00 | KRW 5.230,00 | KRW 5.190,00 | 10,72K |
| 2026-09-23 | KRW 5.220,00 | +0,19 % | KRW 5.220,00 | KRW 5.240,00 | KRW 5.190,00 | 10,84K |
| 2026-09-22 | KRW 5.210,00 | -1,14 % | KRW 5.260,00 | KRW 5.260,00 | KRW 5.210,00 | 10,78K |
| 2026-09-21 | KRW 5.270,00 | +0,38 % | KRW 5.250,00 | KRW 5.290,00 | KRW 5.210,00 | 8,19K |
| 2026-09-18 | KRW 5.250,00 | 0,00 % | KRW 5.250,00 | KRW 5.300,00 | KRW 5.150,00 | 22,43K |
| 2026-09-17 | KRW 5.250,00 | -0,19 % | KRW 5.315,00 | KRW 5.340,00 | KRW 5.230,00 | 10,59K |
| 2026-09-16 | KRW 5.260,00 | -1,87 % | KRW 5.320,00 | KRW 5.350,00 | KRW 5.260,00 | 18,04K |
| 2026-09-15 | KRW 5.360,00 | 0,00 % | KRW 5.400,00 | KRW 5.400,00 | KRW 5.310,00 | 6,60K |
| 2026-09-14 | KRW 5.360,00 | -0,92 % | KRW 5.410,00 | KRW 5.420,00 | KRW 5.340,00 | 22,15K |
| 2026-09-11 | KRW 5.410,00 | 0,00 % | KRW 5.340,00 | KRW 5.410,00 | KRW 5.340,00 | 6,35K |
| 2026-09-10 | KRW 5.410,00 | 0,00 % | KRW 5.410,00 | KRW 5.410,00 | KRW 5.360,00 | 3,47K |
| 2026-09-09 | KRW 5.410,00 | 0,00 % | KRW 5.370,00 | KRW 5.430,00 | KRW 5.370,00 | 12,70K |
| 2026-09-08 | KRW 5.410,00 | 0,00 % | KRW 5.400,00 | KRW 5.430,00 | KRW 5.380,00 | 4,08K |
| 2026-09-07 | KRW 5.410,00 | +0,19 % | KRW 5.400,00 | KRW 5.430,00 | KRW 5.350,00 | 8,34K |
| 2026-09-04 | KRW 5.400,00 | +0,19 % | KRW 5.390,00 | KRW 5.410,00 | KRW 5.330,00 | 21,14K |
| 2026-09-03 | KRW 5.390,00 | +0,94 % | KRW 5.360,00 | KRW 5.400,00 | KRW 5.330,00 | 4,93K |
| 2026-09-02 | KRW 5.340,00 | -2,20 % | KRW 5.470,00 | KRW 5.470,00 | KRW 5.340,00 | 24,72K |
| 2026-09-01 | KRW 5.460,00 | -0,18 % | KRW 5.470,00 | KRW 5.480,00 | KRW 5.360,00 | 9,94K |
| 2026-08-31 | KRW 5.470,00 | +0,92 % | KRW 5.420,00 | KRW 5.480,00 | KRW 5.350,00 | 19,23K |
| 2026-08-28 | KRW 5.420,00 | +0,56 % | KRW 5.420,00 | KRW 5.430,00 | KRW 5.320,00 | 14,29K |
| 2026-08-27 | KRW 5.390,00 | -0,19 % | KRW 5.420,00 | KRW 5.420,00 | KRW 5.320,00 | 4,34K |
| 2026-08-26 | KRW 5.400,00 | +0,19 % | KRW 5.390,00 | KRW 5.400,00 | KRW 5.330,00 | 1,82K |
| 2026-08-25 | KRW 5.390,00 | +0,94 % | KRW 5.340,00 | KRW 5.400,00 | KRW 5.250,00 | 11,71K |
| 2026-08-24 | KRW 5.340,00 | -1,29 % | KRW 5.410,00 | KRW 5.450,00 | KRW 5.300,00 | 11,86K |
| 2026-08-21 | KRW 5.410,00 | -2,52 % | KRW 5.550,00 | KRW 5.550,00 | KRW 5.360,00 | 17,62K |
| 2026-08-20 | KRW 5.550,00 | +0,54 % | KRW 5.520,00 | KRW 5.600,00 | KRW 5.430,00 | 26,94K |
| 2026-08-19 | KRW 5.520,00 | -1,25 % | KRW 5.600,00 | KRW 5.600,00 | KRW 5.450,00 | 28,53K |
| 2026-08-18 | KRW 5.590,00 | +0,90 % | KRW 5.550,00 | KRW 5.600,00 | KRW 5.500,00 | 26,78K |
| 2026-08-14 | KRW 5.540,00 | +2,03 % | KRW 5.430,00 | KRW 5.600,00 | KRW 5.430,00 | 31,45K |
| 2026-08-13 | KRW 5.430,00 | -0,91 % | KRW 5.500,00 | KRW 5.520,00 | KRW 5.420,00 | 6,11K |
| 2026-08-12 | KRW 5.480,00 | -1,08 % | KRW 5.540,00 | KRW 5.550,00 | KRW 5.450,00 | 6,00K |
| 2026-08-11 | KRW 5.540,00 | +0,36 % | KRW 5.520,00 | KRW 5.570,00 | KRW 5.500,00 | 9,03K |
| 2026-08-10 | KRW 5.520,00 | +0,18 % | KRW 5.510,00 | KRW 5.530,00 | KRW 5.460,00 | 11,17K |
| 2026-08-07 | KRW 5.510,00 | +1,29 % | KRW 5.460,00 | KRW 5.510,00 | KRW 5.380,00 | 11,27K |
| 2026-08-06 | KRW 5.440,00 | -1,09 % | KRW 5.500,00 | KRW 5.500,00 | KRW 5.380,00 | 11,46K |
| 2026-08-05 | KRW 5.500,00 | 0,00 % | KRW 5.460,00 | KRW 5.550,00 | KRW 5.410,00 | 23,76K |
| 2026-08-04 | KRW 5.500,00 | +2,61 % | KRW 5.390,00 | KRW 5.510,00 | KRW 5.390,00 | 12,92K |
| 2026-08-03 | KRW 5.360,00 | +0,56 % | KRW 5.330,00 | KRW 5.440,00 | KRW 5.330,00 | 6,89K |
| 2026-07-31 | KRW 5.330,00 | +0,95 % | KRW 5.280,00 | KRW 5.350,00 | KRW 5.270,00 | 8,05K |
| 2026-07-30 | KRW 5.280,00 | +1,93 % | KRW 5.060,00 | KRW 5.330,00 | KRW 5.060,00 | 17,76K |
| 2026-07-29 | KRW 5.180,00 | -1,71 % | KRW 5.270,00 | KRW 5.360,00 | KRW 4.995,00 | 40,32K |
| 2026-07-28 | KRW 5.270,00 | -2,95 % | KRW 5.510,00 | KRW 5.520,00 | KRW 5.270,00 | 33,03K |
| 2026-07-27 | KRW 5.430,00 | -1,27 % | KRW 5.510,00 | KRW 5.620,00 | KRW 5.430,00 | 21,99K |
| 2026-07-24 | KRW 5.500,00 | -0,54 % | KRW 5.520,00 | KRW 5.590,00 | KRW 5.470,00 | 17,11K |
| 2026-07-23 | KRW 5.530,00 | +2,79 % | KRW 5.380,00 | KRW 5.540,00 | KRW 5.380,00 | 16,37K |
| 2026-07-22 | KRW 5.380,00 | 0,00 % | KRW 5.380,00 | KRW 5.450,00 | KRW 5.380,00 | 2,64K |
| 2026-07-21 | KRW 5.380,00 | +0,94 % | KRW 5.330,00 | KRW 5.390,00 | KRW 5.240,00 | 14,82K |
| 2026-07-20 | KRW 5.330,00 | -3,62 % | KRW 5.500,00 | KRW 5.520,00 | KRW 5.230,00 | 30,69K |
| 2026-07-16 | KRW 5.530,00 | 0,00 % | KRW 5.530,00 | KRW 5.570,00 | KRW 5.440,00 | 7,67K |
| 2026-07-15 | KRW 5.530,00 | +0,55 % | KRW 5.500,00 | KRW 5.580,00 | KRW 5.420,00 | 17,04K |
| 2026-07-14 | KRW 5.500,00 | -0,54 % | KRW 5.520,00 | KRW 5.550,00 | KRW 5.300,00 | 32,85K |
| 2026-07-13 | KRW 5.530,00 | -0,36 % | KRW 5.540,00 | KRW 5.670,00 | KRW 5.480,00 | 27,81K |
| 2026-07-10 | KRW 5.550,00 | +2,78 % | KRW 5.390,00 | KRW 5.600,00 | KRW 5.390,00 | 13,85K |
| 2026-07-09 | KRW 5.400,00 | -1,46 % | KRW 5.460,00 | KRW 5.460,00 | KRW 5.300,00 | 10,96K |
| 2026-07-08 | KRW 5.480,00 | -1,97 % | KRW 5.550,00 | KRW 5.550,00 | KRW 5.350,00 | 27,81K |
| 2026-07-07 | KRW 5.590,00 | +0,72 % | KRW 5.550,00 | KRW 5.620,00 | KRW 5.440,00 | 25,82K |
| 2026-07-06 | KRW 5.550,00 | +0,18 % | KRW 5.540,00 | KRW 5.550,00 | KRW 5.420,00 | 9,56K |
| 2026-07-03 | KRW 5.540,00 | +1,09 % | KRW 5.530,00 | KRW 5.540,00 | KRW 5.330,00 | 18,04K |
| 2026-07-02 | KRW 5.480,00 | +2,05 % | KRW 5.390,00 | KRW 5.600,00 | KRW 5.280,00 | 16,20K |
| 2026-07-01 | KRW 5.370,00 | -0,92 % | KRW 5.420,00 | KRW 5.490,00 | KRW 5.300,00 | 34,63K |
| 2026-06-30 | KRW 5.420,00 | +0,37 % | KRW 5.430,00 | KRW 5.430,00 | KRW 5.300,00 | 12,23K |
| 2026-06-29 | KRW 5.400,00 | +3,85 % | KRW 5.200,00 | KRW 5.400,00 | KRW 5.140,00 | 17,53K |
| 2026-06-26 | KRW 5.200,00 | -1,52 % | KRW 5.240,00 | KRW 5.280,00 | KRW 5.070,00 | 35,90K |
| 2026-06-25 | KRW 5.280,00 | +0,57 % | KRW 5.300,00 | KRW 5.320,00 | KRW 5.210,00 | 9,25K |
| 2026-06-24 | KRW 5.250,00 | 0,00 % | KRW 5.200,00 | KRW 5.360,00 | KRW 5.170,00 | 15,68K |
| 2026-06-23 | KRW 5.250,00 | -2,23 % | KRW 5.440,00 | KRW 5.500,00 | KRW 5.210,00 | 30,27K |
| 2026-06-22 | KRW 5.370,00 | 0,00 % | KRW 5.400,00 | KRW 5.500,00 | KRW 5.300,00 | 27,71K |
| 2026-06-19 | KRW 5.370,00 | -0,19 % | KRW 5.380,00 | KRW 5.400,00 | KRW 5.250,00 | 14,11K |
| 2026-06-18 | KRW 5.380,00 | -3,24 % | KRW 5.580,00 | KRW 5.580,00 | KRW 5.340,00 | 17,27K |
| 2026-06-17 | KRW 5.560,00 | -0,71 % | KRW 5.550,00 | KRW 5.630,00 | KRW 5.505,00 | 9,08K |
| 2026-06-16 | KRW 5.600,00 | +2,94 % | KRW 5.440,00 | KRW 5.650,00 | KRW 5.440,00 | 21,78K |
| 2026-06-15 | KRW 5.440,00 | 0,00 % | KRW 5.550,00 | KRW 5.550,00 | KRW 5.440,00 | 11,70K |
| 2026-06-12 | KRW 5.440,00 | +2,26 % | KRW 5.370,00 | KRW 5.530,00 | KRW 5.330,00 | 18,16K |
| 2026-06-11 | KRW 5.320,00 | +2,31 % | KRW 5.300,00 | KRW 5.330,00 | KRW 5.190,00 | 22,09K |
| 2026-06-10 | KRW 5.200,00 | -0,38 % | KRW 5.250,00 | KRW 5.300,00 | KRW 5.130,00 | 11,20K |
| 2026-06-09 | KRW 5.220,00 | +1,95 % | KRW 5.120,00 | KRW 5.280,00 | KRW 5.100,00 | 20,28K |
| 2026-06-08 | KRW 5.120,00 | -2,48 % | KRW 5.210,00 | KRW 5.210,00 | KRW 5.060,00 | 43,42K |
| 2026-06-05 | KRW 5.250,00 | 0,00 % | KRW 5.250,00 | KRW 5.270,00 | KRW 5.140,00 | 10,37K |
| 2026-06-04 | KRW 5.250,00 | -0,94 % | KRW 5.350,00 | KRW 5.350,00 | KRW 5.210,00 | 10,62K |
| 2026-06-02 | KRW 5.300,00 | +1,92 % | KRW 5.200,00 | KRW 5.350,00 | KRW 5.120,00 | 28,33K |
| 2026-06-01 | KRW 5.200,00 | -2,26 % | KRW 5.320,00 | KRW 5.380,00 | KRW 5.180,00 | 39,65K |
| 2026-05-29 | KRW 5.320,00 | -2,56 % | KRW 5.460,00 | KRW 5.550,00 | KRW 5.240,00 | 46,06K |
| 2026-05-28 | KRW 5.460,00 | +0,18 % | KRW 5.500,00 | KRW 5.650,00 | KRW 5.350,00 | 32,82K |
| 2026-05-27 | KRW 5.450,00 | -2,33 % | KRW 5.610,00 | KRW 5.680,00 | KRW 5.420,00 | 39,48K |
| 2026-05-26 | KRW 5.580,00 | -2,79 % | KRW 5.740,00 | KRW 5.750,00 | KRW 5.530,00 | 62,03K |
| 2026-05-22 | KRW 5.740,00 | +1,77 % | KRW 5.620,00 | KRW 5.740,00 | KRW 5.570,00 | 16,47K |
| 2026-05-21 | KRW 5.640,00 | -0,18 % | KRW 5.650,00 | KRW 5.710,00 | KRW 5.610,00 | 20,74K |