HDC HOLDINGS CO., Ltd. 012630
KRX · Südkorea · Finanzen
KRW 24.750,00-400,00 (-1,59 %)
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 24.750,00 | -1,59 % | KRW 25.400,00 | KRW 25.900,00 | KRW 24.600,00 | 60,02K |
| 2026-09-30 | KRW 25.150,00 | -0,59 % | KRW 25.600,00 | KRW 25.800,00 | KRW 25.100,00 | 42,36K |
| 2026-09-29 | KRW 25.300,00 | -2,32 % | KRW 25.750,00 | KRW 26.100,00 | KRW 25.000,00 | 48,41K |
| 2026-09-28 | KRW 25.900,00 | +1,77 % | KRW 25.450,00 | KRW 26.350,00 |
| KRW 24.950,00 |
| 61,64K |
| 2026-09-23 | KRW 25.450,00 | -1,55 % | KRW 25.850,00 | KRW 25.850,00 | KRW 25.100,00 | 51,30K |
| 2026-09-22 | KRW 25.850,00 | -0,19 % | KRW 25.800,00 | KRW 26.200,00 | KRW 25.650,00 | 65,67K |
| 2026-09-21 | KRW 25.900,00 | -2,45 % | KRW 26.650,00 | KRW 27.100,00 | KRW 25.500,00 | 73,29K |
| 2026-09-18 | KRW 26.550,00 | -1,48 % | KRW 27.000,00 | KRW 27.250,00 | KRW 26.550,00 | 117,17K |
| 2026-09-17 | KRW 26.950,00 | +1,32 % | KRW 26.300,00 | KRW 27.450,00 | KRW 26.300,00 | 77,73K |
| 2026-09-16 | KRW 26.600,00 | -4,83 % | KRW 27.600,00 | KRW 28.000,00 | KRW 26.400,00 | 101,72K |
| 2026-09-15 | KRW 27.950,00 | -0,89 % | KRW 27.650,00 | KRW 28.200,00 | KRW 27.050,00 | 100,97K |
| 2026-09-14 | KRW 28.200,00 | -0,88 % | KRW 28.250,00 | KRW 28.500,00 | KRW 27.450,00 | 130,53K |
| 2026-09-11 | KRW 28.450,00 | +4,02 % | KRW 26.800,00 | KRW 29.150,00 | KRW 26.650,00 | 287,39K |
| 2026-09-10 | KRW 27.350,00 | +10,73 % | KRW 24.950,00 | KRW 27.350,00 | KRW 24.550,00 | 339,79K |
| 2026-09-09 | KRW 24.700,00 | +5,78 % | KRW 24.000,00 | KRW 25.000,00 | KRW 23.750,00 | 146,38K |
| 2026-09-08 | KRW 23.350,00 | +1,52 % | KRW 23.100,00 | KRW 23.950,00 | KRW 22.850,00 | 80,69K |
| 2026-09-07 | KRW 23.000,00 | +1,55 % | KRW 22.550,00 | KRW 23.300,00 | KRW 22.050,00 | 45,52K |
| 2026-09-04 | KRW 22.650,00 | +0,22 % | KRW 22.650,00 | KRW 22.800,00 | KRW 22.400,00 | 45,15K |
| 2026-09-03 | KRW 22.600,00 | +2,73 % | KRW 22.100,00 | KRW 22.750,00 | KRW 21.900,00 | 57,07K |
| 2026-09-02 | KRW 22.000,00 | -1,57 % | KRW 22.150,00 | KRW 22.350,00 | KRW 21.700,00 | 49,26K |
| 2026-09-01 | KRW 22.350,00 | -1,11 % | KRW 22.350,00 | KRW 22.900,00 | KRW 22.050,00 | 56,52K |
| 2026-08-31 | KRW 22.600,00 | -2,59 % | KRW 22.850,00 | KRW 22.850,00 | KRW 22.050,00 | 70,88K |
| 2026-08-28 | KRW 23.200,00 | 0,00 % | KRW 23.250,00 | KRW 23.350,00 | KRW 22.200,00 | 110,65K |
| 2026-08-27 | KRW 23.200,00 | +0,87 % | KRW 22.750,00 | KRW 23.500,00 | KRW 22.400,00 | 79,22K |
| 2026-08-26 | KRW 23.000,00 | +6,73 % | KRW 21.550,00 | KRW 23.050,00 | KRW 21.450,00 | 100,17K |
| 2026-08-25 | KRW 21.550,00 | +1,41 % | KRW 21.050,00 | KRW 21.850,00 | KRW 20.900,00 | 36,75K |
| 2026-08-24 | KRW 21.250,00 | +0,47 % | KRW 21.000,00 | KRW 21.350,00 | KRW 20.650,00 | 16,59K |
| 2026-08-21 | KRW 21.150,00 | -0,70 % | KRW 21.350,00 | KRW 21.600,00 | KRW 20.450,00 | 24,11K |
| 2026-08-20 | KRW 21.300,00 | -1,62 % | KRW 21.700,00 | KRW 22.000,00 | KRW 21.050,00 | 21,40K |
| 2026-08-19 | KRW 21.650,00 | -2,48 % | KRW 21.900,00 | KRW 22.200,00 | KRW 21.100,00 | 27,27K |
| 2026-08-18 | KRW 22.200,00 | -0,45 % | KRW 22.300,00 | KRW 22.400,00 | KRW 21.500,00 | 47,84K |
| 2026-08-14 | KRW 22.300,00 | 0,00 % | KRW 22.150,00 | KRW 22.750,00 | KRW 21.550,00 | 51,58K |
| 2026-08-13 | KRW 22.300,00 | -0,89 % | KRW 22.500,00 | KRW 23.100,00 | KRW 21.900,00 | 58,74K |
| 2026-08-12 | KRW 22.500,00 | -1,96 % | KRW 23.050,00 | KRW 23.400,00 | KRW 22.000,00 | 116,01K |
| 2026-08-11 | KRW 22.950,00 | +0,88 % | KRW 22.750,00 | KRW 23.300,00 | KRW 22.500,00 | 50,28K |
| 2026-08-10 | KRW 22.750,00 | +0,44 % | KRW 22.950,00 | KRW 23.200,00 | KRW 22.500,00 | 44,83K |
| 2026-08-07 | KRW 22.650,00 | -0,22 % | KRW 22.700,00 | KRW 23.300,00 | KRW 22.100,00 | 72,69K |
| 2026-08-06 | KRW 22.700,00 | +2,25 % | KRW 21.800,00 | KRW 23.200,00 | KRW 21.600,00 | 79,29K |
| 2026-08-05 | KRW 22.200,00 | +5,71 % | KRW 21.650,00 | KRW 22.200,00 | KRW 20.800,00 | 80,89K |
| 2026-08-04 | KRW 21.000,00 | +6,49 % | KRW 20.200,00 | KRW 21.000,00 | KRW 19.930,00 | 44,08K |
| 2026-08-03 | KRW 19.720,00 | -1,20 % | KRW 20.000,00 | KRW 20.600,00 | KRW 19.610,00 | 36,29K |
| 2026-07-31 | KRW 19.960,00 | +4,50 % | KRW 19.550,00 | KRW 20.400,00 | KRW 18.800,00 | 74,69K |
| 2026-07-30 | KRW 19.100,00 | +4,37 % | KRW 18.520,00 | KRW 20.800,00 | KRW 18.520,00 | 96,73K |
| 2026-07-29 | KRW 18.300,00 | -8,73 % | KRW 20.050,00 | KRW 20.750,00 | KRW 17.300,00 | 104,37K |
| 2026-07-28 | KRW 20.050,00 | -7,18 % | KRW 21.550,00 | KRW 21.550,00 | KRW 19.930,00 | 58,65K |
| 2026-07-27 | KRW 21.600,00 | -6,09 % | KRW 23.500,00 | KRW 23.500,00 | KRW 21.500,00 | 40,68K |
| 2026-07-24 | KRW 23.000,00 | -0,43 % | KRW 22.800,00 | KRW 23.850,00 | KRW 22.750,00 | 76,04K |
| 2026-07-23 | KRW 23.100,00 | +15,91 % | KRW 20.150,00 | KRW 24.200,00 | KRW 19.960,00 | 215,57K |
| 2026-07-22 | KRW 19.930,00 | -0,85 % | KRW 20.200,00 | KRW 20.450,00 | KRW 19.930,00 | 40,88K |
| 2026-07-21 | KRW 20.100,00 | 0,00 % | KRW 20.100,00 | KRW 20.450,00 | KRW 19.850,00 | 45,29K |
| 2026-07-20 | KRW 20.100,00 | -1,47 % | KRW 20.000,00 | KRW 20.300,00 | KRW 19.530,00 | 58,61K |
| 2026-07-16 | KRW 20.400,00 | +3,03 % | KRW 20.050,00 | KRW 20.650,00 | KRW 19.600,00 | 38,31K |
| 2026-07-15 | KRW 19.800,00 | +0,35 % | KRW 19.810,00 | KRW 20.400,00 | KRW 19.770,00 | 41,30K |
| 2026-07-14 | KRW 19.730,00 | -2,08 % | KRW 20.150,00 | KRW 20.300,00 | KRW 19.570,00 | 70,55K |
| 2026-07-13 | KRW 20.150,00 | -0,74 % | KRW 20.500,00 | KRW 21.150,00 | KRW 20.000,00 | 44,10K |
| 2026-07-10 | KRW 20.300,00 | +0,25 % | KRW 20.250,00 | KRW 21.300,00 | KRW 20.000,00 | 257,98K |
| 2026-07-09 | KRW 20.250,00 | -1,94 % | KRW 20.500,00 | KRW 21.050,00 | KRW 19.850,00 | 67,03K |
| 2026-07-08 | KRW 20.650,00 | -2,36 % | KRW 21.200,00 | KRW 21.450,00 | KRW 20.450,00 | 29,09K |
| 2026-07-07 | KRW 21.150,00 | +0,71 % | KRW 20.750,00 | KRW 21.850,00 | KRW 20.050,00 | 45,35K |
| 2026-07-06 | KRW 21.000,00 | -1,64 % | KRW 21.300,00 | KRW 21.800,00 | KRW 20.700,00 | 26,21K |
| 2026-07-03 | KRW 21.350,00 | +0,23 % | KRW 21.150,00 | KRW 21.700,00 | KRW 20.600,00 | 53,34K |
| 2026-07-02 | KRW 21.300,00 | -0,70 % | KRW 21.150,00 | KRW 21.850,00 | KRW 20.850,00 | 49,27K |
| 2026-07-01 | KRW 21.450,00 | +3,13 % | KRW 21.500,00 | KRW 22.150,00 | KRW 21.050,00 | 80,31K |
| 2026-06-30 | KRW 20.800,00 | -3,48 % | KRW 21.150,00 | KRW 21.500,00 | KRW 20.500,00 | 38,31K |
| 2026-06-29 | KRW 21.550,00 | +12,65 % | KRW 20.100,00 | KRW 21.700,00 | KRW 20.000,00 | 109,30K |
| 2026-06-26 | KRW 19.130,00 | -1,59 % | KRW 19.500,00 | KRW 19.870,00 | KRW 18.690,00 | 117,34K |
| 2026-06-25 | KRW 19.440,00 | -0,82 % | KRW 19.800,00 | KRW 20.250,00 | KRW 19.400,00 | 94,06K |
| 2026-06-24 | KRW 19.600,00 | -1,06 % | KRW 19.520,00 | KRW 20.200,00 | KRW 19.210,00 | 93,87K |
| 2026-06-23 | KRW 19.810,00 | -2,17 % | KRW 20.100,00 | KRW 20.750,00 | KRW 19.600,00 | 108,52K |
| 2026-06-22 | KRW 20.250,00 | -1,70 % | KRW 20.600,00 | KRW 21.100,00 | KRW 20.050,00 | 92,74K |
| 2026-06-19 | KRW 20.600,00 | -1,44 % | KRW 20.900,00 | KRW 21.450,00 | KRW 20.450,00 | 93,46K |
| 2026-06-18 | KRW 20.900,00 | -3,02 % | KRW 21.600,00 | KRW 21.600,00 | KRW 20.900,00 | 59,98K |
| 2026-06-17 | KRW 21.550,00 | -4,01 % | KRW 22.400,00 | KRW 22.500,00 | KRW 21.350,00 | 97,70K |
| 2026-06-16 | KRW 22.450,00 | +4,66 % | KRW 21.750,00 | KRW 22.650,00 | KRW 20.650,00 | 82,26K |
| 2026-06-15 | KRW 21.450,00 | +1,42 % | KRW 21.400,00 | KRW 21.700,00 | KRW 20.650,00 | 83,07K |
| 2026-06-12 | KRW 21.150,00 | +6,50 % | KRW 20.450,00 | KRW 21.500,00 | KRW 20.200,00 | 93,49K |
| 2026-06-11 | KRW 19.860,00 | -2,89 % | KRW 19.860,00 | KRW 20.200,00 | KRW 19.110,00 | 119,91K |
| 2026-06-10 | KRW 20.450,00 | +3,39 % | KRW 19.780,00 | KRW 20.600,00 | KRW 19.480,00 | 110,31K |
| 2026-06-09 | KRW 19.780,00 | +5,38 % | KRW 18.950,00 | KRW 19.900,00 | KRW 18.850,00 | 60,12K |
| 2026-06-08 | KRW 18.770,00 | -7,76 % | KRW 19.600,00 | KRW 19.700,00 | KRW 18.730,00 | 107,22K |
| 2026-06-05 | KRW 20.350,00 | -0,73 % | KRW 20.350,00 | KRW 20.750,00 | KRW 20.000,00 | 116,24K |
| 2026-06-04 | KRW 20.500,00 | 0,00 % | KRW 20.150,00 | KRW 21.450,00 | KRW 20.050,00 | 103,72K |
| 2026-06-02 | KRW 20.500,00 | -0,97 % | KRW 20.200,00 | KRW 20.700,00 | KRW 19.870,00 | 125,04K |
| 2026-06-01 | KRW 20.700,00 | -6,33 % | KRW 22.100,00 | KRW 22.100,00 | KRW 20.700,00 | 169,12K |
| 2026-05-29 | KRW 22.100,00 | +0,45 % | KRW 22.000,00 | KRW 22.400,00 | KRW 21.050,00 | 141,89K |
| 2026-05-28 | KRW 22.000,00 | -0,23 % | KRW 21.900,00 | KRW 22.400,00 | KRW 21.600,00 | 111,40K |
| 2026-05-27 | KRW 22.050,00 | -3,08 % | KRW 22.750,00 | KRW 22.750,00 | KRW 21.400,00 | 147,96K |
| 2026-05-26 | KRW 22.750,00 | -0,44 % | KRW 23.400,00 | KRW 23.500,00 | KRW 22.500,00 | 118,33K |
| 2026-05-22 | KRW 22.850,00 | +0,22 % | KRW 23.000,00 | KRW 23.200,00 | KRW 22.600,00 | 97,57K |
| 2026-05-21 | KRW 22.800,00 | +3,40 % | KRW 22.300,00 | KRW 22.950,00 | KRW 22.300,00 | 68,23K |