HL D&I Halla Corporation 014790
KRX · Südkorea · Industriedienstleistungen
KRW 2.500,000,00 (0,00 %)
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 2.500,00 | 0,00 % | KRW 2.520,00 | KRW 2.520,00 | KRW 2.485,00 | 24,88K |
| 2026-10-01 | KRW 2.500,00 | +0,40 % | KRW 2.505,00 | KRW 2.510,00 | KRW 2.460,00 | 35,57K |
| 2026-09-30 | KRW 2.490,00 | -0,99 % | KRW 2.515,00 | KRW 2.530,00 | KRW 2.490,00 | 39,22K |
| 2026-09-29 | KRW 2.515,00 | -2,90 % | KRW 2.600,00 | KRW 2.635,00 |
| KRW 2.500,00 |
| 54,09K |
| 2026-09-28 | KRW 2.590,00 | +5,71 % | KRW 2.480,00 | KRW 2.630,00 | KRW 2.480,00 | 136,25K |
| 2026-09-23 | KRW 2.450,00 | 0,00 % | KRW 2.490,00 | KRW 2.650,00 | KRW 2.440,00 | 52,23K |
| 2026-09-22 | KRW 2.450,00 | -0,61 % | KRW 2.515,00 | KRW 2.515,00 | KRW 2.450,00 | 14,99K |
| 2026-09-21 | KRW 2.465,00 | -1,20 % | KRW 2.505,00 | KRW 2.505,00 | KRW 2.445,00 | 19,41K |
| 2026-09-18 | KRW 2.495,00 | +0,81 % | KRW 2.480,00 | KRW 2.510,00 | KRW 2.470,00 | 23,62K |
| 2026-09-17 | KRW 2.475,00 | +0,81 % | KRW 2.480,00 | KRW 2.480,00 | KRW 2.420,00 | 19,70K |
| 2026-09-16 | KRW 2.455,00 | -0,81 % | KRW 2.485,00 | KRW 2.495,00 | KRW 2.445,00 | 21,17K |
| 2026-09-15 | KRW 2.475,00 | -1,20 % | KRW 2.480,00 | KRW 2.510,00 | KRW 2.450,00 | 33,37K |
| 2026-09-14 | KRW 2.505,00 | -0,99 % | KRW 2.530,00 | KRW 2.530,00 | KRW 2.460,00 | 32,93K |
| 2026-09-11 | KRW 2.530,00 | +1,00 % | KRW 2.540,00 | KRW 2.540,00 | KRW 2.485,00 | 41,33K |
| 2026-09-10 | KRW 2.505,00 | -1,96 % | KRW 2.555,00 | KRW 2.555,00 | KRW 2.490,00 | 48,46K |
| 2026-09-09 | KRW 2.555,00 | -0,20 % | KRW 2.560,00 | KRW 2.615,00 | KRW 2.530,00 | 26,71K |
| 2026-09-08 | KRW 2.560,00 | 0,00 % | KRW 2.560,00 | KRW 2.605,00 | KRW 2.545,00 | 21,20K |
| 2026-09-07 | KRW 2.560,00 | +0,20 % | KRW 2.555,00 | KRW 2.605,00 | KRW 2.540,00 | 22,14K |
| 2026-09-04 | KRW 2.555,00 | 0,00 % | KRW 2.560,00 | KRW 2.605,00 | KRW 2.550,00 | 11,76K |
| 2026-09-03 | KRW 2.555,00 | -0,97 % | KRW 2.600,00 | KRW 2.605,00 | KRW 2.520,00 | 46,11K |
| 2026-09-02 | KRW 2.580,00 | +0,39 % | KRW 2.565,00 | KRW 2.750,00 | KRW 2.450,00 | 65,36K |
| 2026-09-01 | KRW 2.570,00 | -0,58 % | KRW 2.585,00 | KRW 2.605,00 | KRW 2.530,00 | 48,34K |
| 2026-08-31 | KRW 2.585,00 | -1,34 % | KRW 2.600,00 | KRW 2.600,00 | KRW 2.565,00 | 40,42K |
| 2026-08-28 | KRW 2.620,00 | -1,13 % | KRW 2.685,00 | KRW 2.685,00 | KRW 2.575,00 | 40,14K |
| 2026-08-27 | KRW 2.650,00 | -0,38 % | KRW 2.690,00 | KRW 2.690,00 | KRW 2.600,00 | 50,11K |
| 2026-08-26 | KRW 2.660,00 | +6,40 % | KRW 2.545,00 | KRW 2.750,00 | KRW 2.545,00 | 171,42K |
| 2026-08-25 | KRW 2.500,00 | +0,60 % | KRW 2.480,00 | KRW 2.530,00 | KRW 2.415,00 | 57,48K |
| 2026-08-24 | KRW 2.485,00 | +0,61 % | KRW 2.470,00 | KRW 2.500,00 | KRW 2.430,00 | 92,86K |
| 2026-08-21 | KRW 2.470,00 | -2,18 % | KRW 2.505,00 | KRW 2.505,00 | KRW 2.420,00 | 70,53K |
| 2026-08-20 | KRW 2.525,00 | +1,81 % | KRW 2.480,00 | KRW 2.525,00 | KRW 2.445,00 | 52,59K |
| 2026-08-19 | KRW 2.480,00 | -1,00 % | KRW 2.485,00 | KRW 2.485,00 | KRW 2.405,00 | 76,28K |
| 2026-08-18 | KRW 2.505,00 | -2,72 % | KRW 2.545,00 | KRW 2.570,00 | KRW 2.470,00 | 53,63K |
| 2026-08-14 | KRW 2.575,00 | +1,58 % | KRW 2.545,00 | KRW 2.575,00 | KRW 2.500,00 | 37,06K |
| 2026-08-13 | KRW 2.535,00 | -0,98 % | KRW 2.580,00 | KRW 2.580,00 | KRW 2.480,00 | 57,52K |
| 2026-08-12 | KRW 2.560,00 | -1,54 % | KRW 2.590,00 | KRW 2.640,00 | KRW 2.560,00 | 62,91K |
| 2026-08-11 | KRW 2.600,00 | +2,36 % | KRW 2.540,00 | KRW 2.650,00 | KRW 2.530,00 | 72,11K |
| 2026-08-10 | KRW 2.540,00 | +2,42 % | KRW 2.510,00 | KRW 2.565,00 | KRW 2.500,00 | 27,33K |
| 2026-08-07 | KRW 2.480,00 | 0,00 % | KRW 2.480,00 | KRW 2.520,00 | KRW 2.460,00 | 60,04K |
| 2026-08-06 | KRW 2.480,00 | +0,40 % | KRW 2.475,00 | KRW 2.535,00 | KRW 2.455,00 | 44,41K |
| 2026-08-05 | KRW 2.470,00 | +0,61 % | KRW 2.455,00 | KRW 2.545,00 | KRW 2.450,00 | 65,08K |
| 2026-08-04 | KRW 2.455,00 | +4,47 % | KRW 2.390,00 | KRW 2.495,00 | KRW 2.360,00 | 84,51K |
| 2026-08-03 | KRW 2.350,00 | +1,73 % | KRW 2.355,00 | KRW 2.395,00 | KRW 2.310,00 | 23,39K |
| 2026-07-31 | KRW 2.310,00 | +3,59 % | KRW 2.295,00 | KRW 2.350,00 | KRW 2.280,00 | 63,44K |
| 2026-07-30 | KRW 2.230,00 | +0,45 % | KRW 2.235,00 | KRW 2.295,00 | KRW 2.110,00 | 51,04K |
| 2026-07-29 | KRW 2.220,00 | -6,53 % | KRW 2.375,00 | KRW 2.400,00 | KRW 2.140,00 | 167,96K |
| 2026-07-28 | KRW 2.375,00 | -4,81 % | KRW 2.465,00 | KRW 2.495,00 | KRW 2.350,00 | 70,94K |
| 2026-07-27 | KRW 2.495,00 | -2,73 % | KRW 2.565,00 | KRW 2.575,00 | KRW 2.470,00 | 53,99K |
| 2026-07-24 | KRW 2.565,00 | -2,29 % | KRW 2.645,00 | KRW 2.645,00 | KRW 2.495,00 | 68,69K |
| 2026-07-23 | KRW 2.625,00 | +11,46 % | KRW 2.380,00 | KRW 2.645,00 | KRW 2.380,00 | 108,85K |
| 2026-07-22 | KRW 2.355,00 | -1,88 % | KRW 2.420,00 | KRW 2.440,00 | KRW 2.355,00 | 53,58K |
| 2026-07-21 | KRW 2.400,00 | +2,13 % | KRW 2.375,00 | KRW 2.415,00 | KRW 2.305,00 | 37,64K |
| 2026-07-20 | KRW 2.350,00 | -6,00 % | KRW 2.450,00 | KRW 2.455,00 | KRW 2.350,00 | 34,67K |
| 2026-07-16 | KRW 2.500,00 | +2,67 % | KRW 2.415,00 | KRW 2.510,00 | KRW 2.385,00 | 46,71K |
| 2026-07-15 | KRW 2.435,00 | +3,18 % | KRW 2.365,00 | KRW 2.465,00 | KRW 2.365,00 | 54,69K |
| 2026-07-14 | KRW 2.360,00 | -3,08 % | KRW 2.450,00 | KRW 2.485,00 | KRW 2.305,00 | 66,78K |
| 2026-07-13 | KRW 2.435,00 | -5,25 % | KRW 2.620,00 | KRW 2.620,00 | KRW 2.420,00 | 153,05K |
| 2026-07-10 | KRW 2.570,00 | +6,20 % | KRW 2.490,00 | KRW 2.605,00 | KRW 2.435,00 | 55,34K |
| 2026-07-09 | KRW 2.420,00 | -0,21 % | KRW 2.425,00 | KRW 2.490,00 | KRW 2.365,00 | 113,49K |
| 2026-07-08 | KRW 2.425,00 | -6,01 % | KRW 2.590,00 | KRW 2.590,00 | KRW 2.410,00 | 69,39K |
| 2026-07-07 | KRW 2.580,00 | -3,19 % | KRW 2.710,00 | KRW 2.710,00 | KRW 2.500,00 | 213,93K |
| 2026-07-06 | KRW 2.665,00 | +1,52 % | KRW 2.635,00 | KRW 2.710,00 | KRW 2.620,00 | 116,70K |
| 2026-07-03 | KRW 2.625,00 | -2,05 % | KRW 2.710,00 | KRW 2.710,00 | KRW 2.500,00 | 122,81K |
| 2026-07-02 | KRW 2.680,00 | -0,92 % | KRW 2.695,00 | KRW 2.805,00 | KRW 2.615,00 | 110,65K |
| 2026-07-01 | KRW 2.705,00 | +8,20 % | KRW 2.505,00 | KRW 2.750,00 | KRW 2.505,00 | 129,21K |
| 2026-06-30 | KRW 2.500,00 | -4,21 % | KRW 2.620,00 | KRW 2.620,00 | KRW 2.495,00 | 124,96K |
| 2026-06-29 | KRW 2.610,00 | +12,74 % | KRW 2.320,00 | KRW 2.635,00 | KRW 2.320,00 | 183,60K |
| 2026-06-26 | KRW 2.315,00 | +1,09 % | KRW 2.325,00 | KRW 2.380,00 | KRW 2.215,00 | 195,65K |
| 2026-06-25 | KRW 2.290,00 | -2,55 % | KRW 2.350,00 | KRW 2.395,00 | KRW 2.280,00 | 142,24K |
| 2026-06-24 | KRW 2.350,00 | -1,26 % | KRW 2.390,00 | KRW 2.400,00 | KRW 2.290,00 | 112,33K |
| 2026-06-23 | KRW 2.380,00 | -4,61 % | KRW 2.495,00 | KRW 2.500,00 | KRW 2.375,00 | 63,01K |
| 2026-06-22 | KRW 2.495,00 | -4,59 % | KRW 2.665,00 | KRW 2.665,00 | KRW 2.490,00 | 155,11K |
| 2026-06-19 | KRW 2.615,00 | -4,21 % | KRW 2.740,00 | KRW 2.740,00 | KRW 2.565,00 | 60,18K |
| 2026-06-18 | KRW 2.730,00 | -2,15 % | KRW 2.825,00 | KRW 2.845,00 | KRW 2.725,00 | 128,10K |
| 2026-06-17 | KRW 2.790,00 | +0,18 % | KRW 2.910,00 | KRW 2.970,00 | KRW 2.775,00 | 73,08K |
| 2026-06-16 | KRW 2.785,00 | +1,46 % | KRW 2.800,00 | KRW 2.865,00 | KRW 2.745,00 | 111,58K |
| 2026-06-15 | KRW 2.745,00 | +4,57 % | KRW 2.650,00 | KRW 3.100,00 | KRW 2.650,00 | 143,15K |
| 2026-06-12 | KRW 2.625,00 | +4,58 % | KRW 2.620,00 | KRW 2.710,00 | KRW 2.590,00 | 137,06K |
| 2026-06-11 | KRW 2.510,00 | -0,59 % | KRW 2.500,00 | KRW 2.615,00 | KRW 2.415,00 | 39,21K |
| 2026-06-10 | KRW 2.525,00 | +0,60 % | KRW 2.520,00 | KRW 2.585,00 | KRW 2.410,00 | 164,91K |
| 2026-06-09 | KRW 2.510,00 | -0,99 % | KRW 2.540,00 | KRW 2.660,00 | KRW 2.505,00 | 60,37K |
| 2026-06-08 | KRW 2.535,00 | -3,61 % | KRW 2.595,00 | KRW 2.595,00 | KRW 2.450,00 | 101,44K |
| 2026-06-05 | KRW 2.630,00 | -3,66 % | KRW 2.730,00 | KRW 2.730,00 | KRW 2.585,00 | 87,34K |
| 2026-06-04 | KRW 2.730,00 | -0,73 % | KRW 2.900,00 | KRW 2.900,00 | KRW 2.685,00 | 66,58K |
| 2026-06-02 | KRW 2.750,00 | -1,79 % | KRW 2.760,00 | KRW 2.790,00 | KRW 2.600,00 | 123,04K |
| 2026-06-01 | KRW 2.800,00 | -3,45 % | KRW 2.875,00 | KRW 2.910,00 | KRW 2.750,00 | 99,43K |
| 2026-05-29 | KRW 2.900,00 | -3,17 % | KRW 2.995,00 | KRW 3.015,00 | KRW 2.860,00 | 102,57K |
| 2026-05-28 | KRW 2.995,00 | +5,64 % | KRW 2.835,00 | KRW 3.030,00 | KRW 2.710,00 | 200,26K |
| 2026-05-27 | KRW 2.835,00 | -1,39 % | KRW 2.875,00 | KRW 2.955,00 | KRW 2.760,00 | 118,76K |
| 2026-05-26 | KRW 2.875,00 | -3,20 % | KRW 3.010,00 | KRW 3.110,00 | KRW 2.860,00 | 95,90K |
| 2026-05-22 | KRW 2.970,00 | +8,99 % | KRW 2.880,00 | KRW 3.175,00 | KRW 2.850,00 | 428,91K |