Hy-Lok Corp. 013030
KRX · Südkorea · Produzierendes Gewerbe
KRW 36.300,00-50,00 (-0,14 %)
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 36.300,00 | -0,14 % | KRW 36.750,00 | KRW 36.900,00 | KRW 36.050,00 | 11,74K |
| 2026-10-01 | KRW 36.350,00 | -0,14 % | KRW 36.700,00 | KRW 37.200,00 | KRW 35.900,00 | 23,68K |
| 2026-09-30 | KRW 36.400,00 | -0,27 % | KRW 37.250,00 | KRW 38.000,00 | KRW 36.300,00 | 22,47K |
| 2026-09-29 | KRW 36.500,00 | -3,95 % | KRW 38.050,00 | KRW 38.050,00 | KRW 35.950,00 | 26,15K |
| 2026-09-28 | KRW 38.000,00 | +0,80 % | KRW 37.800,00 | KRW 39.150,00 | KRW 37.650,00 | 40,27K |
| 2026-09-23 | KRW 37.700,00 | -0,26 % | KRW 38.100,00 | KRW 38.250,00 | KRW 37.000,00 | 38,72K |
| 2026-09-22 | KRW 37.800,00 | +2,44 % | KRW 36.950,00 | KRW 38.000,00 | KRW 36.400,00 | 35,41K |
| 2026-09-21 | KRW 36.900,00 | +0,27 % | KRW 36.950,00 | KRW 38.250,00 | KRW 36.600,00 | 68,32K |
| 2026-09-18 | KRW 36.800,00 | +2,79 % | KRW 35.850,00 | KRW 37.150,00 | KRW 35.500,00 | 63,43K |
| 2026-09-17 | KRW 35.800,00 | +5,14 % | KRW 34.500,00 | KRW 35.850,00 | KRW 34.050,00 | 50,20K |
| 2026-09-16 | KRW 34.050,00 | +1,19 % | KRW 34.000,00 | KRW 34.350,00 | KRW 33.600,00 | 38,30K |
| 2026-09-15 | KRW 33.650,00 | -1,61 % | KRW 34.000,00 | KRW 34.450,00 | KRW 33.500,00 | 31,41K |
| 2026-09-14 | KRW 34.200,00 | -1,01 % | KRW 34.550,00 | KRW 34.700,00 | KRW 33.950,00 | 24,48K |
| 2026-09-11 | KRW 34.550,00 | +0,58 % | KRW 34.000,00 | KRW 35.000,00 | KRW 33.850,00 | 31,82K |
| 2026-09-10 | KRW 34.350,00 | +1,48 % | KRW 33.800,00 | KRW 34.350,00 | KRW 33.400,00 | 26,45K |
| 2026-09-09 | KRW 33.850,00 | -0,29 % | KRW 34.700,00 | KRW 34.750,00 | KRW 33.850,00 | 27,31K |
| 2026-09-08 | KRW 33.950,00 | +0,44 % | KRW 34.150,00 | KRW 34.600,00 | KRW 33.850,00 | 32,40K |
| 2026-09-07 | KRW 33.800,00 | -1,17 % | KRW 34.300,00 | KRW 34.400,00 | KRW 33.450,00 | 16,15K |
| 2026-09-04 | KRW 34.200,00 | +0,88 % | KRW 34.500,00 | KRW 34.500,00 | KRW 33.900,00 | 22,87K |
| 2026-09-03 | KRW 33.900,00 | +2,11 % | KRW 33.900,00 | KRW 34.700,00 | KRW 33.600,00 | 33,97K |
| 2026-09-02 | KRW 33.200,00 | -2,35 % | KRW 33.450,00 | KRW 34.050,00 | KRW 33.050,00 | 32,68K |
| 2026-09-01 | KRW 34.000,00 | +1,19 % | KRW 33.850,00 | KRW 34.200,00 | KRW 33.500,00 | 29,99K |
| 2026-08-31 | KRW 33.600,00 | -0,30 % | KRW 33.100,00 | KRW 33.750,00 | KRW 32.550,00 | 23,97K |
| 2026-08-28 | KRW 33.700,00 | +0,45 % | KRW 33.550,00 | KRW 34.300,00 | KRW 33.350,00 | 17,42K |
| 2026-08-27 | KRW 33.550,00 | +1,05 % | KRW 33.200,00 | KRW 34.250,00 | KRW 33.050,00 | 33,18K |
| 2026-08-26 | KRW 33.200,00 | +3,11 % | KRW 32.550,00 | KRW 33.550,00 | KRW 32.200,00 | 41,63K |
| 2026-08-25 | KRW 32.200,00 | +4,04 % | KRW 31.000,00 | KRW 32.300,00 | KRW 30.300,00 | 29,93K |
| 2026-08-24 | KRW 30.950,00 | +3,34 % | KRW 30.150,00 | KRW 31.250,00 | KRW 29.800,00 | 28,06K |
| 2026-08-21 | KRW 29.950,00 | -2,76 % | KRW 30.500,00 | KRW 30.750,00 | KRW 29.750,00 | 43,55K |
| 2026-08-20 | KRW 30.800,00 | -0,81 % | KRW 31.800,00 | KRW 31.950,00 | KRW 30.700,00 | 21,88K |
| 2026-08-19 | KRW 31.050,00 | -1,43 % | KRW 31.200,00 | KRW 31.800,00 | KRW 30.450,00 | 32,07K |
| 2026-08-18 | KRW 31.500,00 | -6,39 % | KRW 33.900,00 | KRW 33.900,00 | KRW 31.350,00 | 53,03K |
| 2026-08-14 | KRW 33.650,00 | +0,45 % | KRW 33.650,00 | KRW 34.250,00 | KRW 33.250,00 | 28,92K |
| 2026-08-13 | KRW 33.500,00 | -0,59 % | KRW 33.950,00 | KRW 34.300,00 | KRW 33.400,00 | 35,51K |
| 2026-08-12 | KRW 33.700,00 | -2,74 % | KRW 34.300,00 | KRW 34.850,00 | KRW 33.500,00 | 49,34K |
| 2026-08-11 | KRW 34.650,00 | -0,72 % | KRW 34.900,00 | KRW 35.350,00 | KRW 34.250,00 | 49,87K |
| 2026-08-10 | KRW 34.900,00 | +4,96 % | KRW 33.500,00 | KRW 34.950,00 | KRW 33.100,00 | 80,32K |
| 2026-08-07 | KRW 33.250,00 | +1,84 % | KRW 33.000,00 | KRW 33.250,00 | KRW 32.050,00 | 33,71K |
| 2026-08-06 | KRW 32.650,00 | -1,21 % | KRW 32.750,00 | KRW 33.200,00 | KRW 32.200,00 | 22,33K |
| 2026-08-05 | KRW 33.050,00 | +2,48 % | KRW 32.700,00 | KRW 33.300,00 | KRW 32.500,00 | 20,43K |
| 2026-08-04 | KRW 32.250,00 | +5,05 % | KRW 31.400,00 | KRW 32.350,00 | KRW 31.000,00 | 42,29K |
| 2026-08-03 | KRW 30.700,00 | -2,85 % | KRW 31.500,00 | KRW 31.950,00 | KRW 30.650,00 | 22,07K |
| 2026-07-31 | KRW 31.600,00 | +7,30 % | KRW 30.250,00 | KRW 31.600,00 | KRW 30.000,00 | 42,59K |
| 2026-07-30 | KRW 29.450,00 | +0,68 % | KRW 27.550,00 | KRW 30.700,00 | KRW 27.550,00 | 43,18K |
| 2026-07-29 | KRW 29.250,00 | -5,03 % | KRW 30.750,00 | KRW 30.750,00 | KRW 28.550,00 | 63,29K |
| 2026-07-28 | KRW 30.800,00 | -2,69 % | KRW 31.200,00 | KRW 31.400,00 | KRW 30.300,00 | 59,36K |
| 2026-07-27 | KRW 31.650,00 | -3,06 % | KRW 33.000,00 | KRW 33.000,00 | KRW 31.150,00 | 67,54K |
| 2026-07-24 | KRW 32.650,00 | +1,56 % | KRW 32.250,00 | KRW 32.950,00 | KRW 31.750,00 | 58,31K |
| 2026-07-23 | KRW 32.150,00 | +5,93 % | KRW 30.350,00 | KRW 32.300,00 | KRW 30.350,00 | 49,48K |
| 2026-07-22 | KRW 30.350,00 | -0,49 % | KRW 30.650,00 | KRW 31.250,00 | KRW 30.200,00 | 41,54K |
| 2026-07-21 | KRW 30.500,00 | +0,99 % | KRW 30.150,00 | KRW 30.750,00 | KRW 29.600,00 | 26,73K |
| 2026-07-20 | KRW 30.200,00 | -2,42 % | KRW 30.950,00 | KRW 30.950,00 | KRW 29.950,00 | 33,53K |
| 2026-07-16 | KRW 30.950,00 | -1,12 % | KRW 31.300,00 | KRW 31.800,00 | KRW 30.450,00 | 19,50K |
| 2026-07-15 | KRW 31.300,00 | +4,33 % | KRW 30.850,00 | KRW 31.550,00 | KRW 30.775,00 | 30,76K |
| 2026-07-14 | KRW 30.000,00 | -2,44 % | KRW 30.900,00 | KRW 30.900,00 | KRW 29.350,00 | 45,00K |
| 2026-07-13 | KRW 30.750,00 | -2,84 % | KRW 32.300,00 | KRW 32.300,00 | KRW 30.250,00 | 42,29K |
| 2026-07-10 | KRW 31.650,00 | +5,32 % | KRW 30.150,00 | KRW 32.050,00 | KRW 30.150,00 | 22,18K |
| 2026-07-09 | KRW 30.050,00 | +0,67 % | KRW 29.500,00 | KRW 30.850,00 | KRW 29.500,00 | 26,86K |
| 2026-07-08 | KRW 29.850,00 | -3,71 % | KRW 30.100,00 | KRW 31.050,00 | KRW 29.600,00 | 34,25K |
| 2026-07-07 | KRW 31.000,00 | -1,43 % | KRW 31.200,00 | KRW 31.700,00 | KRW 30.300,00 | 21,25K |
| 2026-07-06 | KRW 31.450,00 | -1,56 % | KRW 31.850,00 | KRW 32.500,00 | KRW 31.250,00 | 26,64K |
| 2026-07-03 | KRW 31.950,00 | +1,43 % | KRW 31.500,00 | KRW 31.950,00 | KRW 30.550,00 | 15,95K |
| 2026-07-02 | KRW 31.500,00 | -4,26 % | KRW 32.600,00 | KRW 33.000,00 | KRW 30.100,00 | 33,04K |
| 2026-07-01 | KRW 32.900,00 | +4,28 % | KRW 31.600,00 | KRW 33.350,00 | KRW 31.500,00 | 50,08K |
| 2026-06-30 | KRW 31.550,00 | -0,32 % | KRW 32.050,00 | KRW 32.200,00 | KRW 31.250,00 | 24,75K |
| 2026-06-29 | KRW 31.650,00 | +6,75 % | KRW 29.200,00 | KRW 31.800,00 | KRW 29.200,00 | 48,65K |
| 2026-06-26 | KRW 29.650,00 | -4,05 % | KRW 30.650,00 | KRW 31.100,00 | KRW 29.150,00 | 61,26K |
| 2026-06-25 | KRW 30.900,00 | -2,06 % | KRW 31.500,00 | KRW 32.450,00 | KRW 30.700,00 | 42,53K |
| 2026-06-24 | KRW 31.550,00 | -0,16 % | KRW 31.000,00 | KRW 32.100,00 | KRW 31.000,00 | 28,97K |
| 2026-06-23 | KRW 31.600,00 | -4,96 % | KRW 33.250,00 | KRW 33.800,00 | KRW 31.500,00 | 45,45K |
| 2026-06-22 | KRW 33.250,00 | -2,35 % | KRW 33.400,00 | KRW 34.000,00 | KRW 33.050,00 | 37,09K |
| 2026-06-19 | KRW 34.050,00 | -3,13 % | KRW 35.000,00 | KRW 35.150,00 | KRW 33.150,00 | 52,29K |
| 2026-06-18 | KRW 35.150,00 | -3,17 % | KRW 36.150,00 | KRW 36.500,00 | KRW 34.400,00 | 71,55K |
| 2026-06-17 | KRW 36.300,00 | +1,54 % | KRW 36.500,00 | KRW 36.900,00 | KRW 35.500,00 | 49,09K |
| 2026-06-16 | KRW 35.750,00 | +0,42 % | KRW 35.750,00 | KRW 36.150,00 | KRW 34.950,00 | 56,43K |
| 2026-06-15 | KRW 35.600,00 | +3,79 % | KRW 35.650,00 | KRW 36.150,00 | KRW 35.150,00 | 33,80K |
| 2026-06-12 | KRW 34.300,00 | +3,47 % | KRW 34.450,00 | KRW 34.900,00 | KRW 33.700,00 | 34,72K |
| 2026-06-11 | KRW 33.150,00 | -1,19 % | KRW 33.250,00 | KRW 33.250,00 | KRW 32.150,00 | 46,03K |
| 2026-06-10 | KRW 33.550,00 | -0,89 % | KRW 33.550,00 | KRW 34.450,00 | KRW 32.900,00 | 35,29K |
| 2026-06-09 | KRW 33.850,00 | +5,12 % | KRW 32.250,00 | KRW 34.150,00 | KRW 32.250,00 | 46,61K |
| 2026-06-08 | KRW 32.200,00 | -6,67 % | KRW 32.100,00 | KRW 33.650,00 | KRW 31.900,00 | 43,60K |
| 2026-06-05 | KRW 34.500,00 | -2,68 % | KRW 34.650,00 | KRW 35.150,00 | KRW 33.950,00 | 29,20K |
| 2026-06-04 | KRW 35.450,00 | +0,42 % | KRW 36.300,00 | KRW 36.700,00 | KRW 34.500,00 | 45,64K |
| 2026-06-02 | KRW 35.300,00 | -1,12 % | KRW 35.700,00 | KRW 35.900,00 | KRW 34.000,00 | 59,68K |
| 2026-06-01 | KRW 35.700,00 | +0,14 % | KRW 34.800,00 | KRW 36.000,00 | KRW 34.100,00 | 53,37K |
| 2026-05-29 | KRW 35.650,00 | -4,30 % | KRW 37.200,00 | KRW 37.450,00 | KRW 35.150,00 | 44,81K |
| 2026-05-28 | KRW 37.250,00 | -1,84 % | KRW 37.950,00 | KRW 38.000,00 | KRW 35.850,00 | 55,17K |
| 2026-05-27 | KRW 37.950,00 | -4,29 % | KRW 39.700,00 | KRW 39.900,00 | KRW 37.600,00 | 44,51K |
| 2026-05-26 | KRW 39.650,00 | -1,61 % | KRW 40.900,00 | KRW 40.900,00 | KRW 39.450,00 | 57,37K |
| 2026-05-22 | KRW 40.300,00 | +2,68 % | KRW 39.900,00 | KRW 40.900,00 | KRW 39.350,00 | 42,74K |