Hwacheon Machinery Co., Ltd. 010660
KRX · Südkorea · Produzierendes Gewerbe
KRW 3.150,00+85,00 (+2,77 %)
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 3.065,00 | +2,00 % | KRW 3.080,00 | KRW 3.095,00 | KRW 3.045,00 | 38,31K |
| 2026-09-30 | KRW 3.005,00 | -0,83 % | KRW 3.045,00 | KRW 3.100,00 | KRW 3.000,00 | 50,73K |
| 2026-09-29 | KRW 3.030,00 | +0,33 % | KRW 3.000,00 | KRW 3.080,00 | KRW 3.000,00 | 51,36K |
| 2026-09-28 | KRW 3.020,00 | +1,34 % | KRW 2.980,00 | KRW 3.090,00 |
| KRW 2.920,00 |
| 61,82K |
| 2026-09-23 | KRW 2.980,00 | -0,50 % | KRW 2.990,00 | KRW 3.025,00 | KRW 2.905,00 | 70,44K |
| 2026-09-22 | KRW 2.995,00 | -0,66 % | KRW 3.015,00 | KRW 3.055,00 | KRW 2.980,00 | 31,34K |
| 2026-09-21 | KRW 3.015,00 | -3,52 % | KRW 3.115,00 | KRW 3.135,00 | KRW 3.015,00 | 61,21K |
| 2026-09-18 | KRW 3.125,00 | -0,32 % | KRW 3.145,00 | KRW 3.170,00 | KRW 3.120,00 | 29,76K |
| 2026-09-17 | KRW 3.135,00 | -0,16 % | KRW 3.135,00 | KRW 3.175,00 | KRW 3.115,00 | 50,06K |
| 2026-09-16 | KRW 3.140,00 | -0,63 % | KRW 3.140,00 | KRW 3.180,00 | KRW 3.120,00 | 21,51K |
| 2026-09-15 | KRW 3.160,00 | -1,25 % | KRW 3.145,00 | KRW 3.215,00 | KRW 3.100,00 | 52,52K |
| 2026-09-14 | KRW 3.200,00 | +0,95 % | KRW 3.125,00 | KRW 3.245,00 | KRW 3.115,00 | 47,39K |
| 2026-09-11 | KRW 3.170,00 | -1,09 % | KRW 3.205,00 | KRW 3.250,00 | KRW 3.080,00 | 102,08K |
| 2026-09-10 | KRW 3.205,00 | -1,99 % | KRW 3.270,00 | KRW 3.290,00 | KRW 3.180,00 | 51,89K |
| 2026-09-09 | KRW 3.270,00 | +2,67 % | KRW 3.155,00 | KRW 3.295,00 | KRW 3.135,00 | 126,63K |
| 2026-09-08 | KRW 3.185,00 | +2,25 % | KRW 3.095,00 | KRW 3.295,00 | KRW 3.065,00 | 165,26K |
| 2026-09-07 | KRW 3.115,00 | +2,47 % | KRW 3.070,00 | KRW 3.140,00 | KRW 2.995,00 | 97,41K |
| 2026-09-04 | KRW 3.040,00 | +5,19 % | KRW 2.895,00 | KRW 3.095,00 | KRW 2.895,00 | 205,43K |
| 2026-09-03 | KRW 2.890,00 | +0,70 % | KRW 2.870,00 | KRW 2.945,00 | KRW 2.845,00 | 92,14K |
| 2026-09-02 | KRW 2.870,00 | -0,69 % | KRW 2.865,00 | KRW 2.930,00 | KRW 2.835,00 | 55,95K |
| 2026-09-01 | KRW 2.890,00 | -0,86 % | KRW 2.890,00 | KRW 2.965,00 | KRW 2.875,00 | 91,23K |
| 2026-08-31 | KRW 2.915,00 | +1,22 % | KRW 2.875,00 | KRW 2.915,00 | KRW 2.825,00 | 67,78K |
| 2026-08-28 | KRW 2.880,00 | -1,71 % | KRW 2.930,00 | KRW 2.970,00 | KRW 2.875,00 | 52,43K |
| 2026-08-27 | KRW 2.930,00 | -0,17 % | KRW 2.915,00 | KRW 3.000,00 | KRW 2.900,00 | 42,12K |
| 2026-08-26 | KRW 2.935,00 | +2,62 % | KRW 2.860,00 | KRW 2.960,00 | KRW 2.810,00 | 76,26K |
| 2026-08-25 | KRW 2.860,00 | +6,32 % | KRW 2.705,00 | KRW 2.875,00 | KRW 2.620,00 | 187,74K |
| 2026-08-24 | KRW 2.690,00 | +1,89 % | KRW 2.650,00 | KRW 2.775,00 | KRW 2.640,00 | 52,74K |
| 2026-08-21 | KRW 2.640,00 | -1,12 % | KRW 2.660,00 | KRW 2.805,00 | KRW 2.570,00 | 92,09K |
| 2026-08-20 | KRW 2.670,00 | -0,19 % | KRW 2.680,00 | KRW 2.740,00 | KRW 2.625,00 | 105,70K |
| 2026-08-19 | KRW 2.675,00 | -5,14 % | KRW 2.785,00 | KRW 2.790,00 | KRW 2.665,00 | 126,40K |
| 2026-08-18 | KRW 2.820,00 | -4,57 % | KRW 2.955,00 | KRW 2.955,00 | KRW 2.705,00 | 204,76K |
| 2026-08-14 | KRW 2.955,00 | +2,60 % | KRW 2.950,00 | KRW 2.955,00 | KRW 2.870,00 | 82,37K |
| 2026-08-13 | KRW 2.880,00 | -2,54 % | KRW 2.960,00 | KRW 3.005,00 | KRW 2.855,00 | 74,08K |
| 2026-08-12 | KRW 2.955,00 | +0,34 % | KRW 2.955,00 | KRW 2.990,00 | KRW 2.900,00 | 57,17K |
| 2026-08-11 | KRW 2.945,00 | +1,03 % | KRW 2.965,00 | KRW 2.995,00 | KRW 2.900,00 | 82,37K |
| 2026-08-10 | KRW 2.915,00 | +2,28 % | KRW 2.835,00 | KRW 2.950,00 | KRW 2.835,00 | 71,05K |
| 2026-08-07 | KRW 2.850,00 | +1,79 % | KRW 2.820,00 | KRW 2.860,00 | KRW 2.780,00 | 89,10K |
| 2026-08-06 | KRW 2.800,00 | +1,27 % | KRW 2.745,00 | KRW 2.825,00 | KRW 2.730,00 | 70,04K |
| 2026-08-05 | KRW 2.765,00 | +0,55 % | KRW 2.760,00 | KRW 2.820,00 | KRW 2.705,00 | 138,64K |
| 2026-08-04 | KRW 2.750,00 | +3,77 % | KRW 2.675,00 | KRW 2.825,00 | KRW 2.675,00 | 150,07K |
| 2026-08-03 | KRW 2.650,00 | -5,19 % | KRW 2.690,00 | KRW 2.735,00 | KRW 2.590,00 | 193,27K |
| 2026-07-31 | KRW 2.795,00 | +5,87 % | KRW 2.655,00 | KRW 2.805,00 | KRW 2.640,00 | 201,53K |
| 2026-07-30 | KRW 2.640,00 | +4,35 % | KRW 2.505,00 | KRW 2.680,00 | KRW 2.505,00 | 146,90K |
| 2026-07-29 | KRW 2.530,00 | -2,13 % | KRW 2.605,00 | KRW 2.665,00 | KRW 2.450,00 | 242,14K |
| 2026-07-28 | KRW 2.585,00 | -4,61 % | KRW 2.665,00 | KRW 2.680,00 | KRW 2.570,00 | 149,89K |
| 2026-07-27 | KRW 2.710,00 | +0,18 % | KRW 2.725,00 | KRW 2.790,00 | KRW 2.695,00 | 163,37K |
| 2026-07-24 | KRW 2.705,00 | -0,55 % | KRW 2.720,00 | KRW 2.795,00 | KRW 2.660,00 | 82,74K |
| 2026-07-23 | KRW 2.720,00 | +5,22 % | KRW 2.585,00 | KRW 2.720,00 | KRW 2.575,00 | 110,47K |
| 2026-07-22 | KRW 2.585,00 | 0,00 % | KRW 2.615,00 | KRW 2.685,00 | KRW 2.575,00 | 105,86K |
| 2026-07-21 | KRW 2.585,00 | 0,00 % | KRW 2.585,00 | KRW 2.615,00 | KRW 2.535,00 | 106,98K |
| 2026-07-20 | KRW 2.585,00 | -5,48 % | KRW 2.660,00 | KRW 2.710,00 | KRW 2.550,00 | 172,46K |
| 2026-07-16 | KRW 2.735,00 | +1,48 % | KRW 2.650,00 | KRW 2.760,00 | KRW 2.645,00 | 94,34K |
| 2026-07-15 | KRW 2.695,00 | +3,06 % | KRW 2.640,00 | KRW 2.710,00 | KRW 2.625,00 | 107,72K |
| 2026-07-14 | KRW 2.615,00 | -1,32 % | KRW 2.630,00 | KRW 2.660,00 | KRW 2.545,00 | 187,55K |
| 2026-07-13 | KRW 2.650,00 | -1,85 % | KRW 2.685,00 | KRW 2.795,00 | KRW 2.605,00 | 139,85K |
| 2026-07-10 | KRW 2.700,00 | +4,85 % | KRW 2.595,00 | KRW 2.850,00 | KRW 2.595,00 | 447,73K |
| 2026-07-09 | KRW 2.575,00 | -1,90 % | KRW 2.570,00 | KRW 2.675,00 | KRW 2.535,00 | 171,27K |
| 2026-07-08 | KRW 2.625,00 | -5,23 % | KRW 2.720,00 | KRW 2.765,00 | KRW 2.575,00 | 301,85K |
| 2026-07-07 | KRW 2.770,00 | -1,95 % | KRW 2.810,00 | KRW 2.890,00 | KRW 2.705,00 | 160,38K |
| 2026-07-06 | KRW 2.825,00 | -0,18 % | KRW 2.820,00 | KRW 2.835,00 | KRW 2.725,00 | 81,28K |
| 2026-07-03 | KRW 2.830,00 | +3,28 % | KRW 2.725,00 | KRW 2.845,00 | KRW 2.665,00 | 154,81K |
| 2026-07-02 | KRW 2.740,00 | -2,49 % | KRW 2.810,00 | KRW 2.835,00 | KRW 2.710,00 | 189,19K |
| 2026-07-01 | KRW 2.810,00 | +1,44 % | KRW 2.815,00 | KRW 2.865,00 | KRW 2.750,00 | 176,26K |
| 2026-06-30 | KRW 2.770,00 | -5,14 % | KRW 2.880,00 | KRW 2.935,00 | KRW 2.740,00 | 364,29K |
| 2026-06-29 | KRW 2.920,00 | +5,23 % | KRW 2.725,00 | KRW 2.930,00 | KRW 2.725,00 | 296,33K |
| 2026-06-26 | KRW 2.775,00 | -0,54 % | KRW 2.790,00 | KRW 2.880,00 | KRW 2.670,00 | 457,96K |
| 2026-06-25 | KRW 2.790,00 | -5,90 % | KRW 2.965,00 | KRW 3.060,00 | KRW 2.700,00 | 701,60K |
| 2026-06-24 | KRW 2.965,00 | +2,60 % | KRW 2.915,00 | KRW 3.100,00 | KRW 2.805,00 | 1,17M |
| 2026-06-23 | KRW 2.890,00 | +1,76 % | KRW 2.825,00 | KRW 3.100,00 | KRW 2.770,00 | 1,01M |
| 2026-06-22 | KRW 2.840,00 | -1,90 % | KRW 2.875,00 | KRW 2.900,00 | KRW 2.740,00 | 249,19K |
| 2026-06-19 | KRW 2.895,00 | -2,85 % | KRW 2.955,00 | KRW 3.015,00 | KRW 2.825,00 | 202,97K |
| 2026-06-18 | KRW 2.980,00 | -0,17 % | KRW 2.990,00 | KRW 3.065,00 | KRW 2.955,00 | 228,47K |
| 2026-06-17 | KRW 2.985,00 | -1,49 % | KRW 3.005,00 | KRW 3.055,00 | KRW 2.970,00 | 191,84K |
| 2026-06-16 | KRW 3.030,00 | +1,68 % | KRW 2.975,00 | KRW 3.045,00 | KRW 2.945,00 | 134,12K |
| 2026-06-15 | KRW 2.980,00 | +2,94 % | KRW 2.920,00 | KRW 3.100,00 | KRW 2.905,00 | 317,57K |
| 2026-06-12 | KRW 2.895,00 | +2,66 % | KRW 2.870,00 | KRW 2.940,00 | KRW 2.820,00 | 350,12K |
| 2026-06-11 | KRW 2.820,00 | +2,92 % | KRW 2.665,00 | KRW 2.835,00 | KRW 2.665,00 | 392,57K |
| 2026-06-10 | KRW 2.740,00 | -0,90 % | KRW 2.745,00 | KRW 2.785,00 | KRW 2.655,00 | 74 |
| 2026-06-09 | KRW 2.765,00 | -1,78 % | KRW 2.780,00 | KRW 2.900,00 | KRW 2.760,00 | 392,97K |
| 2026-06-08 | KRW 2.815,00 | -6,32 % | KRW 2.750,00 | KRW 2.975,00 | KRW 2.730,00 | 549,75K |
| 2026-06-05 | KRW 3.005,00 | -4,30 % | KRW 3.095,00 | KRW 3.145,00 | KRW 2.965,00 | 716,24K |
| 2026-06-04 | KRW 3.140,00 | -27,31 % | KRW 3.335,00 | KRW 3.500,00 | KRW 3.050,00 | 3,00M |
| 2026-06-02 | KRW 4.320,00 | +10,34 % | KRW 3.760,00 | KRW 4.505,00 | KRW 3.670,00 | 1,11M |
| 2026-06-01 | KRW 3.915,00 | -4,86 % | KRW 4.035,00 | KRW 4.260,00 | KRW 3.865,00 | 472,01K |
| 2026-05-29 | KRW 4.115,00 | +2,62 % | KRW 4.240,00 | KRW 4.300,00 | KRW 3.875,00 | 556,11K |
| 2026-05-28 | KRW 4.010,00 | -5,87 % | KRW 4.270,00 | KRW 4.270,00 | KRW 3.830,00 | 472,27K |
| 2026-05-27 | KRW 4.260,00 | -8,97 % | KRW 4.650,00 | KRW 4.710,00 | KRW 4.230,00 | 421,78K |
| 2026-05-26 | KRW 4.680,00 | +8,84 % | KRW 4.600,00 | KRW 4.730,00 | KRW 4.475,00 | 563,58K |
| 2026-05-22 | KRW 4.300,00 | +2,38 % | KRW 4.180,00 | KRW 4.425,00 | KRW 4.180,00 | 303,06K |
| 2026-05-21 | KRW 4.200,00 | -4,22 % | KRW 4.375,00 | KRW 4.485,00 | KRW 4.200,00 | 408,58K |