Hanshin Machinery Co., Ltd 011700
KRX · Südkorea · Produzierendes Gewerbe
KRW 2.555,00+25,00 (+0,99 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.555,00 | +0,99 % | KRW 2.525,00 | KRW 2.585,00 | KRW 2.515,00 | 156,68K |
| 2026-10-01 | KRW 2.530,00 | +2,85 % | KRW 2.505,00 | KRW 2.560,00 | KRW 2.435,00 | 174,35K |
| 2026-09-30 | KRW 2.460,00 | +2,50 % | KRW 2.460,00 | KRW 2.480,00 | KRW 2.425,00 | 114,19K |
| 2026-09-29 | KRW 2.400,00 | -2,44 % | KRW 2.455,00 | KRW 2.455,00 | KRW 2.375,00 | 77,44K |
| 2026-09-28 | KRW 2.460,00 | +3,14 % | KRW 2.450,00 | KRW 2.490,00 | KRW 2.385,00 | 83,64K |
| 2026-09-23 | KRW 2.385,00 | -2,85 % | KRW 2.470,00 | KRW 2.490,00 | KRW 2.370,00 | 135,67K |
| 2026-09-22 | KRW 2.455,00 | -0,20 % | KRW 2.470,00 | KRW 2.535,00 | KRW 2.445,00 | 204,33K |
| 2026-09-21 | KRW 2.460,00 | -3,34 % | KRW 2.545,00 | KRW 2.545,00 | KRW 2.455,00 | 129,42K |
| 2026-09-18 | KRW 2.545,00 | +1,19 % | KRW 2.545,00 | KRW 2.590,00 | KRW 2.510,00 | 121,92K |
| 2026-09-17 | KRW 2.515,00 | +0,40 % | KRW 2.600,00 | KRW 2.600,00 | KRW 2.500,00 | 124,03K |
| 2026-09-16 | KRW 2.505,00 | -2,53 % | KRW 2.570,00 | KRW 2.590,00 | KRW 2.495,00 | 118,05K |
| 2026-09-15 | KRW 2.570,00 | +1,58 % | KRW 2.520,00 | KRW 2.585,00 | KRW 2.480,00 | 130,63K |
| 2026-09-14 | KRW 2.530,00 | -4,35 % | KRW 2.605,00 | KRW 2.615,00 | KRW 2.525,00 | 162,78K |
| 2026-09-11 | KRW 2.645,00 | +0,19 % | KRW 2.650,00 | KRW 2.695,00 | KRW 2.600,00 | 226,72K |
| 2026-09-10 | KRW 2.640,00 | -0,38 % | KRW 2.600,00 | KRW 2.665,00 | KRW 2.545,00 | 212,84K |
| 2026-09-09 | KRW 2.650,00 | +0,76 % | KRW 2.665,00 | KRW 2.745,00 | KRW 2.630,00 | 642,44K |
| 2026-09-08 | KRW 2.630,00 | +10,74 % | KRW 2.445,00 | KRW 2.960,00 | KRW 2.405,00 | 2,57M |
| 2026-09-07 | KRW 2.375,00 | +2,37 % | KRW 2.360,00 | KRW 2.430,00 | KRW 2.270,00 | 150,15K |
| 2026-09-04 | KRW 2.320,00 | +1,31 % | KRW 2.305,00 | KRW 2.340,00 | KRW 2.280,00 | 92,37K |
| 2026-09-03 | KRW 2.290,00 | -1,29 % | KRW 2.350,00 | KRW 2.395,00 | KRW 2.280,00 | 77,24K |
| 2026-09-02 | KRW 2.320,00 | -3,13 % | KRW 2.385,00 | KRW 2.395,00 | KRW 2.315,00 | 67,60K |
| 2026-09-01 | KRW 2.395,00 | -1,84 % | KRW 2.440,00 | KRW 2.440,00 | KRW 2.380,00 | 61,48K |
| 2026-08-31 | KRW 2.440,00 | -3,75 % | KRW 2.530,00 | KRW 2.530,00 | KRW 2.380,00 | 153,96K |
| 2026-08-28 | KRW 2.535,00 | +0,80 % | KRW 2.510,00 | KRW 2.585,00 | KRW 2.450,00 | 99,05K |
| 2026-08-27 | KRW 2.515,00 | -1,18 % | KRW 2.520,00 | KRW 2.565,00 | KRW 2.420,00 | 160,35K |
| 2026-08-26 | KRW 2.545,00 | +5,17 % | KRW 2.465,00 | KRW 2.700,00 | KRW 2.420,00 | 557,82K |
| 2026-08-25 | KRW 2.420,00 | +7,32 % | KRW 2.315,00 | KRW 2.460,00 | KRW 2.205,00 | 189,68K |
| 2026-08-24 | KRW 2.255,00 | -0,66 % | KRW 2.270,00 | KRW 2.320,00 | KRW 2.245,00 | 55,15K |
| 2026-08-21 | KRW 2.270,00 | -4,22 % | KRW 2.345,00 | KRW 2.350,00 | KRW 2.245,00 | 95,90K |
| 2026-08-20 | KRW 2.370,00 | 0,00 % | KRW 2.485,00 | KRW 2.490,00 | KRW 2.340,00 | 57,25K |
| 2026-08-19 | KRW 2.370,00 | -3,66 % | KRW 2.380,00 | KRW 2.460,00 | KRW 2.360,00 | 92,77K |
| 2026-08-18 | KRW 2.460,00 | -5,57 % | KRW 2.615,00 | KRW 2.615,00 | KRW 2.455,00 | 104,70K |
| 2026-08-14 | KRW 2.605,00 | +0,19 % | KRW 2.640,00 | KRW 2.670,00 | KRW 2.555,00 | 126,86K |
| 2026-08-13 | KRW 2.600,00 | +0,58 % | KRW 2.600,00 | KRW 2.660,00 | KRW 2.560,00 | 286,78K |
| 2026-08-12 | KRW 2.585,00 | +0,39 % | KRW 2.595,00 | KRW 2.620,00 | KRW 2.550,00 | 85,58K |
| 2026-08-11 | KRW 2.575,00 | -0,96 % | KRW 2.590,00 | KRW 2.615,00 | KRW 2.535,00 | 90,86K |
| 2026-08-10 | KRW 2.600,00 | +5,69 % | KRW 2.490,00 | KRW 2.600,00 | KRW 2.490,00 | 138,67K |
| 2026-08-07 | KRW 2.460,00 | -0,61 % | KRW 2.455,00 | KRW 2.530,00 | KRW 2.420,00 | 43,55K |
| 2026-08-06 | KRW 2.475,00 | -1,00 % | KRW 2.480,00 | KRW 2.540,00 | KRW 2.400,00 | 87,99K |
| 2026-08-05 | KRW 2.500,00 | +4,82 % | KRW 2.430,00 | KRW 2.530,00 | KRW 2.425,00 | 133,78K |
| 2026-08-04 | KRW 2.385,00 | +6,71 % | KRW 2.215,00 | KRW 2.415,00 | KRW 2.215,00 | 122,81K |
| 2026-08-03 | KRW 2.235,00 | +0,90 % | KRW 2.160,00 | KRW 2.325,00 | KRW 2.160,00 | 94,01K |
| 2026-07-31 | KRW 2.215,00 | +12,04 % | KRW 2.050,00 | KRW 2.230,00 | KRW 2.035,00 | 125,57K |
| 2026-07-30 | KRW 1.977,00 | +1,44 % | KRW 1.767,00 | KRW 2.090,00 | KRW 1.767,00 | 146,68K |
| 2026-07-29 | KRW 1.949,00 | -8,93 % | KRW 2.150,00 | KRW 2.195,00 | KRW 1.840,00 | 289,75K |
| 2026-07-28 | KRW 2.140,00 | -7,76 % | KRW 2.240,00 | KRW 2.285,00 | KRW 2.130,00 | 203,39K |
| 2026-07-27 | KRW 2.320,00 | -0,22 % | KRW 2.345,00 | KRW 2.400,00 | KRW 2.250,00 | 74,68K |
| 2026-07-24 | KRW 2.325,00 | -3,73 % | KRW 2.390,00 | KRW 2.430,00 | KRW 2.320,00 | 87,71K |
| 2026-07-23 | KRW 2.415,00 | +6,39 % | KRW 2.280,00 | KRW 2.415,00 | KRW 2.280,00 | 159,70K |
| 2026-07-22 | KRW 2.270,00 | +1,11 % | KRW 2.270,00 | KRW 2.370,00 | KRW 2.260,00 | 96,56K |
| 2026-07-21 | KRW 2.245,00 | +1,35 % | KRW 2.205,00 | KRW 2.300,00 | KRW 2.185,00 | 127,60K |
| 2026-07-20 | KRW 2.215,00 | -4,73 % | KRW 2.265,00 | KRW 2.320,00 | KRW 2.200,00 | 133,17K |
| 2026-07-16 | KRW 2.325,00 | -3,13 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.305,00 | 69,51K |
| 2026-07-15 | KRW 2.400,00 | +3,67 % | KRW 2.350,00 | KRW 2.440,00 | KRW 2.350,00 | 113,60K |
| 2026-07-14 | KRW 2.315,00 | -1,49 % | KRW 2.340,00 | KRW 2.365,00 | KRW 2.245,00 | 201,57K |
| 2026-07-13 | KRW 2.350,00 | -5,62 % | KRW 2.485,00 | KRW 2.555,00 | KRW 2.320,00 | 147,54K |
| 2026-07-10 | KRW 2.490,00 | +7,33 % | KRW 2.340,00 | KRW 2.530,00 | KRW 2.340,00 | 143,10K |
| 2026-07-09 | KRW 2.320,00 | -0,22 % | KRW 2.300,00 | KRW 2.425,00 | KRW 2.295,00 | 171,98K |
| 2026-07-08 | KRW 2.325,00 | -6,06 % | KRW 2.395,00 | KRW 2.440,00 | KRW 2.305,00 | 189,59K |
| 2026-07-07 | KRW 2.475,00 | -2,75 % | KRW 2.505,00 | KRW 2.555,00 | KRW 2.385,00 | 190,03K |
| 2026-07-06 | KRW 2.545,00 | -0,20 % | KRW 2.535,00 | KRW 2.620,00 | KRW 2.465,00 | 86,75K |
| 2026-07-03 | KRW 2.550,00 | +1,80 % | KRW 2.505,00 | KRW 2.570,00 | KRW 2.405,00 | 127,53K |
| 2026-07-02 | KRW 2.505,00 | -4,39 % | KRW 2.605,00 | KRW 2.630,00 | KRW 2.455,00 | 187,42K |
| 2026-07-01 | KRW 2.620,00 | +4,59 % | KRW 2.530,00 | KRW 2.705,00 | KRW 2.505,00 | 182,74K |
| 2026-06-30 | KRW 2.505,00 | -4,93 % | KRW 2.565,00 | KRW 2.655,00 | KRW 2.490,00 | 126,62K |
| 2026-06-29 | KRW 2.635,00 | +13,58 % | KRW 2.310,00 | KRW 2.655,00 | KRW 2.310,00 | 214,52K |
| 2026-06-26 | KRW 2.320,00 | -7,39 % | KRW 2.420,00 | KRW 2.465,00 | KRW 2.265,00 | 302,99K |
| 2026-06-25 | KRW 2.505,00 | -3,84 % | KRW 2.610,00 | KRW 2.700,00 | KRW 2.480,00 | 299,01K |
| 2026-06-24 | KRW 2.605,00 | -0,19 % | KRW 2.580,00 | KRW 2.710,00 | KRW 2.580,00 | 289,77K |
| 2026-06-23 | KRW 2.610,00 | -4,92 % | KRW 2.740,00 | KRW 2.835,00 | KRW 2.605,00 | 446,32K |
| 2026-06-22 | KRW 2.745,00 | -3,00 % | KRW 2.790,00 | KRW 2.860,00 | KRW 2.720,00 | 248,56K |
| 2026-06-19 | KRW 2.830,00 | -5,19 % | KRW 2.990,00 | KRW 3.025,00 | KRW 2.725,00 | 755,81K |
| 2026-06-18 | KRW 2.985,00 | +1,88 % | KRW 3.100,00 | KRW 3.805,00 | KRW 2.960,00 | 5,77M |
| 2026-06-17 | KRW 2.930,00 | +0,51 % | KRW 2.910,00 | KRW 3.055,00 | KRW 2.865,00 | 208,60K |
| 2026-06-16 | KRW 2.915,00 | +1,92 % | KRW 2.880,00 | KRW 3.000,00 | KRW 2.860,00 | 217,43K |
| 2026-06-15 | KRW 2.860,00 | +3,25 % | KRW 2.900,00 | KRW 2.965,00 | KRW 2.850,00 | 151,18K |
| 2026-06-12 | KRW 2.770,00 | +3,17 % | KRW 2.760,00 | KRW 2.860,00 | KRW 2.760,00 | 168,30K |
| 2026-06-11 | KRW 2.685,00 | +0,75 % | KRW 2.600,00 | KRW 2.690,00 | KRW 2.570,00 | 206,55K |
| 2026-06-10 | KRW 2.665,00 | -3,44 % | KRW 2.760,00 | KRW 2.825,00 | KRW 2.600,00 | 50 |
| 2026-06-09 | KRW 2.760,00 | +3,18 % | KRW 2.655,00 | KRW 2.820,00 | KRW 2.655,00 | 341,36K |
| 2026-06-08 | KRW 2.675,00 | -6,47 % | KRW 2.600,00 | KRW 2.745,00 | KRW 2.580,00 | 281,63K |
| 2026-06-05 | KRW 2.860,00 | -3,54 % | KRW 2.940,00 | KRW 2.960,00 | KRW 2.765,00 | 285,60K |
| 2026-06-04 | KRW 2.965,00 | -1,82 % | KRW 2.935,00 | KRW 3.110,00 | KRW 2.935,00 | 179,26K |
| 2026-06-02 | KRW 3.020,00 | -2,74 % | KRW 3.100,00 | KRW 3.145,00 | KRW 2.945,00 | 326,82K |
| 2026-06-01 | KRW 3.105,00 | -3,57 % | KRW 3.220,00 | KRW 3.350,00 | KRW 3.090,00 | 354,65K |
| 2026-05-29 | KRW 3.220,00 | -4,45 % | KRW 3.370,00 | KRW 3.400,00 | KRW 3.145,00 | 375,74K |
| 2026-05-28 | KRW 3.370,00 | -0,74 % | KRW 3.400,00 | KRW 3.460,00 | KRW 3.235,00 | 322,06K |
| 2026-05-27 | KRW 3.395,00 | -6,47 % | KRW 3.640,00 | KRW 3.715,00 | KRW 3.380,00 | 572,44K |
| 2026-05-26 | KRW 3.630,00 | -3,59 % | KRW 3.835,00 | KRW 3.905,00 | KRW 3.625,00 | 399,46K |
| 2026-05-22 | KRW 3.765,00 | +1,21 % | KRW 3.850,00 | KRW 3.850,00 | KRW 3.730,00 | 239,49K |