HMM CO.,LTD 011200
KRX · Südkorea · Transport
KRW 21.150,00+300,00 (+1,44 %)
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 21.150,00 | +1,44 % | KRW 20.900,00 | KRW 21.300,00 | KRW 20.800,00 | 800,81K |
| 2026-09-30 | KRW 20.850,00 | -0,71 % | KRW 21.050,00 | KRW 21.100,00 | KRW 20.750,00 | 792,90K |
| 2026-09-29 | KRW 21.000,00 | -1,18 % | KRW 21.350,00 | KRW 21.450,00 | KRW 20.850,00 | 574,74K |
| 2026-09-28 | KRW 21.250,00 | +2,16 % | KRW 20.850,00 | KRW 21.350,00 | KRW 20.850,00 | 666,64K |
| 2026-09-23 | KRW 20.800,00 | -1,89 % | KRW 21.200,00 | KRW 21.300,00 | KRW 20.700,00 | 562,70K |
| 2026-09-22 | KRW 21.200,00 | +0,47 % | KRW 21.150,00 | KRW 21.250,00 | KRW 20.900,00 | 385,78K |
| 2026-09-21 | KRW 21.100,00 | +1,44 % | KRW 21.000,00 | KRW 21.150,00 | KRW 20.750,00 | 472,29K |
| 2026-09-18 | KRW 20.800,00 | +0,24 % | KRW 21.100,00 | KRW 21.900,00 | KRW 20.800,00 | 1,52M |
| 2026-09-17 | KRW 20.750,00 | +1,97 % | KRW 20.450,00 | KRW 20.850,00 | KRW 20.350,00 | 667,95K |
| 2026-09-16 | KRW 20.350,00 | -1,45 % | KRW 20.700,00 | KRW 20.750,00 | KRW 20.250,00 | 762,72K |
| 2026-09-15 | KRW 20.650,00 | -2,82 % | KRW 20.850,00 | KRW 21.050,00 | KRW 20.550,00 | 670,39K |
| 2026-09-14 | KRW 21.250,00 | +1,92 % | KRW 20.750,00 | KRW 21.350,00 | KRW 20.700,00 | 892,62K |
| 2026-09-11 | KRW 20.850,00 | 0,00 % | KRW 20.700,00 | KRW 21.000,00 | KRW 20.450,00 | 681,06K |
| 2026-09-10 | KRW 20.850,00 | 0,00 % | KRW 20.800,00 | KRW 21.100,00 | KRW 20.700,00 | 1,20M |
| 2026-09-09 | KRW 20.850,00 | -1,42 % | KRW 21.200,00 | KRW 21.250,00 | KRW 20.700,00 | 837,13K |
| 2026-09-08 | KRW 21.150,00 | -1,40 % | KRW 21.550,00 | KRW 21.750,00 | KRW 21.050,00 | 821,61K |
| 2026-09-07 | KRW 21.450,00 | +1,90 % | KRW 21.300,00 | KRW 21.500,00 | KRW 21.100,00 | 733,32K |
| 2026-09-04 | KRW 21.050,00 | -1,41 % | KRW 21.300,00 | KRW 21.550,00 | KRW 20.850,00 | 876,48K |
| 2026-09-03 | KRW 21.350,00 | +2,64 % | KRW 20.900,00 | KRW 21.550,00 | KRW 20.700,00 | 1,04M |
| 2026-09-02 | KRW 20.800,00 | -2,58 % | KRW 21.050,00 | KRW 21.050,00 | KRW 20.500,00 | 925,80K |
| 2026-09-01 | KRW 21.350,00 | -0,47 % | KRW 21.650,00 | KRW 22.150,00 | KRW 21.200,00 | 1,04M |
| 2026-08-31 | KRW 21.450,00 | -1,15 % | KRW 21.550,00 | KRW 21.700,00 | KRW 21.100,00 | 1,68M |
| 2026-08-28 | KRW 21.700,00 | +1,17 % | KRW 21.450,00 | KRW 21.700,00 | KRW 21.250,00 | 697,74K |
| 2026-08-27 | KRW 21.450,00 | +0,47 % | KRW 21.500,00 | KRW 21.850,00 | KRW 21.300,00 | 1,05M |
| 2026-08-26 | KRW 21.350,00 | -5,74 % | KRW 22.500,00 | KRW 22.550,00 | KRW 21.250,00 | 2,02M |
| 2026-08-25 | KRW 22.650,00 | -0,88 % | KRW 22.700,00 | KRW 23.000,00 | KRW 22.300,00 | 1,84M |
| 2026-08-24 | KRW 22.850,00 | +5,79 % | KRW 21.500,00 | KRW 23.200,00 | KRW 21.500,00 | 2,92M |
| 2026-08-21 | KRW 21.600,00 | +1,89 % | KRW 21.200,00 | KRW 21.750,00 | KRW 20.850,00 | 1,41M |
| 2026-08-20 | KRW 21.200,00 | -2,30 % | KRW 21.650,00 | KRW 21.950,00 | KRW 21.150,00 | 1,36M |
| 2026-08-19 | KRW 21.700,00 | -4,19 % | KRW 22.050,00 | KRW 22.050,00 | KRW 21.150,00 | 1,77M |
| 2026-08-18 | KRW 22.650,00 | +6,59 % | KRW 21.300,00 | KRW 23.400,00 | KRW 21.300,00 | 5,58M |
| 2026-08-14 | KRW 21.250,00 | +0,95 % | KRW 20.900,00 | KRW 21.350,00 | KRW 20.650,00 | 1,05M |
| 2026-08-13 | KRW 21.050,00 | -1,41 % | KRW 21.250,00 | KRW 21.450,00 | KRW 20.800,00 | 1,75M |
| 2026-08-12 | KRW 21.350,00 | -1,39 % | KRW 21.650,00 | KRW 21.900,00 | KRW 21.250,00 | 1,01M |
| 2026-08-11 | KRW 21.650,00 | +0,93 % | KRW 21.450,00 | KRW 21.800,00 | KRW 21.350,00 | 754,25K |
| 2026-08-10 | KRW 21.450,00 | -1,61 % | KRW 21.600,00 | KRW 21.750,00 | KRW 21.100,00 | 773,74K |
| 2026-08-07 | KRW 21.800,00 | +1,87 % | KRW 21.200,00 | KRW 21.800,00 | KRW 21.200,00 | 1,28M |
| 2026-08-06 | KRW 21.400,00 | +1,42 % | KRW 20.950,00 | KRW 21.400,00 | KRW 20.750,00 | 818,67K |
| 2026-08-05 | KRW 21.100,00 | -0,47 % | KRW 21.200,00 | KRW 21.550,00 | KRW 20.850,00 | 1,20M |
| 2026-08-04 | KRW 21.200,00 | +2,17 % | KRW 20.450,00 | KRW 21.600,00 | KRW 20.450,00 | 1,08M |
| 2026-08-03 | KRW 20.750,00 | -0,95 % | KRW 20.650,00 | KRW 21.000,00 | KRW 20.150,00 | 1,03M |
| 2026-07-31 | KRW 20.950,00 | +1,45 % | KRW 20.850,00 | KRW 21.200,00 | KRW 20.150,00 | 1,49M |
| 2026-07-30 | KRW 20.650,00 | +1,98 % | KRW 20.250,00 | KRW 21.300,00 | KRW 20.100,00 | 1,81M |
| 2026-07-29 | KRW 20.250,00 | +1,25 % | KRW 20.050,00 | KRW 21.050,00 | KRW 19.770,00 | 2,20M |
| 2026-07-28 | KRW 20.000,00 | -3,15 % | KRW 20.200,00 | KRW 20.500,00 | KRW 19.800,00 | 1,14M |
| 2026-07-27 | KRW 20.650,00 | -4,62 % | KRW 21.250,00 | KRW 21.750,00 | KRW 20.550,00 | 1,04M |
| 2026-07-24 | KRW 21.650,00 | +3,10 % | KRW 20.800,00 | KRW 22.100,00 | KRW 20.750,00 | 2,87M |
| 2026-07-23 | KRW 21.000,00 | +3,45 % | KRW 20.300,00 | KRW 21.050,00 | KRW 20.300,00 | 1,38M |
| 2026-07-22 | KRW 20.300,00 | +1,00 % | KRW 20.100,00 | KRW 20.850,00 | KRW 20.100,00 | 1,16M |
| 2026-07-21 | KRW 20.100,00 | -0,25 % | KRW 20.000,00 | KRW 20.450,00 | KRW 19.800,00 | 898,91K |
| 2026-07-20 | KRW 20.150,00 | +0,50 % | KRW 19.900,00 | KRW 20.250,00 | KRW 19.210,00 | 1,42M |
| 2026-07-16 | KRW 20.050,00 | -0,25 % | KRW 19.940,00 | KRW 20.500,00 | KRW 19.800,00 | 1,41M |
| 2026-07-15 | KRW 20.100,00 | +1,72 % | KRW 20.000,00 | KRW 20.300,00 | KRW 19.820,00 | 1,48M |
| 2026-07-14 | KRW 19.760,00 | +1,07 % | KRW 19.600,00 | KRW 20.400,00 | KRW 19.460,00 | 2,42M |
| 2026-07-13 | KRW 19.550,00 | -0,96 % | KRW 19.710,00 | KRW 20.500,00 | KRW 19.400,00 | 1,87M |
| 2026-07-10 | KRW 19.740,00 | +2,17 % | KRW 19.540,00 | KRW 20.100,00 | KRW 19.540,00 | 1,15M |
| 2026-07-09 | KRW 19.320,00 | -3,64 % | KRW 19.970,00 | KRW 20.150,00 | KRW 19.320,00 | 1,70M |
| 2026-07-08 | KRW 20.050,00 | +2,30 % | KRW 19.460,00 | KRW 20.200,00 | KRW 19.250,00 | 1,79M |
| 2026-07-07 | KRW 19.600,00 | +1,14 % | KRW 19.370,00 | KRW 19.600,00 | KRW 19.030,00 | 1,02M |
| 2026-07-06 | KRW 19.380,00 | +1,10 % | KRW 19.270,00 | KRW 19.700,00 | KRW 19.050,00 | 781,21K |
| 2026-07-03 | KRW 19.170,00 | +0,37 % | KRW 19.240,00 | KRW 19.380,00 | KRW 18.710,00 | 796,15K |
| 2026-07-02 | KRW 19.100,00 | +2,36 % | KRW 18.740,00 | KRW 19.590,00 | KRW 18.270,00 | 1,37M |
| 2026-07-01 | KRW 18.660,00 | +0,27 % | KRW 18.900,00 | KRW 19.000,00 | KRW 18.430,00 | 782,87K |
| 2026-06-30 | KRW 18.610,00 | -3,17 % | KRW 19.180,00 | KRW 19.190,00 | KRW 18.610,00 | 948,02K |
| 2026-06-29 | KRW 19.220,00 | +4,97 % | KRW 18.320,00 | KRW 19.340,00 | KRW 18.040,00 | 1,07M |
| 2026-06-26 | KRW 18.310,00 | -1,88 % | KRW 18.670,00 | KRW 18.770,00 | KRW 17.910,00 | 1,32M |
| 2026-06-25 | KRW 18.660,00 | -1,48 % | KRW 19.010,00 | KRW 19.440,00 | KRW 18.660,00 | 903,62K |
| 2026-06-24 | KRW 18.940,00 | +1,88 % | KRW 18.380,00 | KRW 19.280,00 | KRW 18.240,00 | 1,29M |
| 2026-06-23 | KRW 18.590,00 | -4,91 % | KRW 19.400,00 | KRW 19.670,00 | KRW 18.540,00 | 1,31M |
| 2026-06-22 | KRW 19.550,00 | -2,98 % | KRW 19.660,00 | KRW 19.940,00 | KRW 19.500,00 | 1,25M |
| 2026-06-19 | KRW 20.150,00 | -1,47 % | KRW 20.450,00 | KRW 20.500,00 | KRW 19.410,00 | 2,62M |
| 2026-06-18 | KRW 20.450,00 | -7,47 % | KRW 21.900,00 | KRW 21.900,00 | KRW 20.450,00 | 1,61M |
| 2026-06-17 | KRW 22.100,00 | -0,23 % | KRW 21.900,00 | KRW 23.200,00 | KRW 21.700,00 | 2,90M |
| 2026-06-16 | KRW 22.150,00 | +3,99 % | KRW 21.050,00 | KRW 22.200,00 | KRW 20.600,00 | 2,87M |
| 2026-06-15 | KRW 21.300,00 | +6,23 % | KRW 20.800,00 | KRW 22.050,00 | KRW 20.350,00 | 3,11M |
| 2026-06-12 | KRW 20.050,00 | +6,37 % | KRW 19.230,00 | KRW 20.150,00 | KRW 19.010,00 | 1,88M |
| 2026-06-11 | KRW 18.850,00 | +2,56 % | KRW 18.100,00 | KRW 18.850,00 | KRW 18.000,00 | 1,51M |
| 2026-06-10 | KRW 18.380,00 | -3,42 % | KRW 18.850,00 | KRW 19.000,00 | KRW 18.020,00 | 30 |
| 2026-06-09 | KRW 19.030,00 | +2,04 % | KRW 18.630,00 | KRW 19.270,00 | KRW 18.600,00 | 1,31M |
| 2026-06-08 | KRW 18.650,00 | -4,11 % | KRW 18.500,00 | KRW 19.200,00 | KRW 18.500,00 | 1,38M |
| 2026-06-05 | KRW 19.450,00 | -0,87 % | KRW 19.670,00 | KRW 19.750,00 | KRW 19.200,00 | 1,25M |
| 2026-06-04 | KRW 19.620,00 | +0,56 % | KRW 19.700,00 | KRW 20.300,00 | KRW 19.500,00 | 1,71M |
| 2026-06-02 | KRW 19.510,00 | -1,32 % | KRW 19.630,00 | KRW 19.640,00 | KRW 19.190,00 | 1,66M |
| 2026-06-01 | KRW 19.770,00 | +1,07 % | KRW 19.560,00 | KRW 20.150,00 | KRW 19.490,00 | 1,87M |
| 2026-05-29 | KRW 19.560,00 | -0,25 % | KRW 19.650,00 | KRW 19.710,00 | KRW 19.170,00 | 4,88M |
| 2026-05-28 | KRW 19.610,00 | -0,66 % | KRW 19.970,00 | KRW 19.990,00 | KRW 19.250,00 | 1,85M |
| 2026-05-27 | KRW 19.740,00 | -2,28 % | KRW 20.150,00 | KRW 20.450,00 | KRW 19.660,00 | 1,57M |
| 2026-05-26 | KRW 20.200,00 | -1,46 % | KRW 20.800,00 | KRW 20.800,00 | KRW 20.150,00 | 979,55K |
| 2026-05-22 | KRW 20.500,00 | +1,23 % | KRW 20.350,00 | KRW 20.850,00 | KRW 20.250,00 | 1,45M |
| 2026-05-21 | KRW 20.250,00 | +2,95 % | KRW 19.940,00 | KRW 20.450,00 | KRW 19.930,00 | 1,59M |