Hanon Systems 018880
KRX · Südkorea · Produzierendes Gewerbe
KRW 3.675,00+155,00 (+4,40 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 3.520,00 | +10,00 % | KRW 3.255,00 | KRW 3.635,00 | KRW 3.250,00 | 23,42M |
| 2026-09-29 | KRW 3.200,00 | -2,88 % | KRW 3.280,00 | KRW 3.280,00 | KRW 3.165,00 | 3,20M |
| 2026-09-28 | KRW 3.295,00 | +2,33 % | KRW 3.245,00 | KRW 3.330,00 | KRW 3.225,00 | 2,79M |
| 2026-09-23 | KRW 3.220,00 | -3,01 % | KRW 3.350,00 | KRW 3.355,00 | KRW 3.215,00 | 3,43M |
| 2026-09-22 | KRW 3.320,00 | -0,75 % | KRW 3.390,00 | KRW 3.460,00 | KRW 3.320,00 | 2,95M |
| 2026-09-21 | KRW 3.345,00 | -2,90 % | KRW 3.420,00 | KRW 3.440,00 | KRW 3.325,00 | 2,86M |
| 2026-09-18 | KRW 3.445,00 | +4,71 % | KRW 3.355,00 | KRW 3.460,00 | KRW 3.350,00 | 4,03M |
| 2026-09-17 | KRW 3.290,00 | -1,64 % | KRW 3.375,00 | KRW 3.380,00 | KRW 3.290,00 | 2,12M |
| 2026-09-16 | KRW 3.345,00 | -0,74 % | KRW 3.375,00 | KRW 3.400,00 | KRW 3.330,00 | 1,88M |
| 2026-09-15 | KRW 3.370,00 | -3,02 % | KRW 3.445,00 | KRW 3.520,00 | KRW 3.370,00 | 2,91M |
| 2026-09-14 | KRW 3.475,00 | -1,28 % | KRW 3.430,00 | KRW 3.505,00 | KRW 3.415,00 | 1,73M |
| 2026-09-11 | KRW 3.520,00 | -0,98 % | KRW 3.500,00 | KRW 3.540,00 | KRW 3.450,00 | 2,11M |
| 2026-09-10 | KRW 3.555,00 | +1,14 % | KRW 3.475,00 | KRW 3.570,00 | KRW 3.455,00 | 3,75M |
| 2026-09-09 | KRW 3.515,00 | +1,88 % | KRW 3.425,00 | KRW 3.525,00 | KRW 3.420,00 | 1,97M |
| 2026-09-08 | KRW 3.450,00 | -2,95 % | KRW 3.590,00 | KRW 3.590,00 | KRW 3.445,00 | 2,43M |
| 2026-09-07 | KRW 3.555,00 | +0,85 % | KRW 3.565,00 | KRW 3.585,00 | KRW 3.515,00 | 2,10M |
| 2026-09-04 | KRW 3.525,00 | +0,86 % | KRW 3.525,00 | KRW 3.585,00 | KRW 3.495,00 | 2,14M |
| 2026-09-03 | KRW 3.495,00 | +2,64 % | KRW 3.435,00 | KRW 3.540,00 | KRW 3.385,00 | 2,77M |
| 2026-09-02 | KRW 3.405,00 | -3,81 % | KRW 3.460,00 | KRW 3.465,00 | KRW 3.390,00 | 2,77M |
| 2026-09-01 | KRW 3.540,00 | +0,85 % | KRW 3.505,00 | KRW 3.545,00 | KRW 3.455,00 | 1,87M |
| 2026-08-31 | KRW 3.510,00 | +0,57 % | KRW 3.450,00 | KRW 3.515,00 | KRW 3.375,00 | 1,73M |
| 2026-08-28 | KRW 3.490,00 | +0,29 % | KRW 3.485,00 | KRW 3.490,00 | KRW 3.405,00 | 1,99M |
| 2026-08-27 | KRW 3.480,00 | -1,83 % | KRW 3.575,00 | KRW 3.595,00 | KRW 3.450,00 | 2,51M |
| 2026-08-26 | KRW 3.545,00 | +0,57 % | KRW 3.530,00 | KRW 3.570,00 | KRW 3.455,00 | 2,36M |
| 2026-08-25 | KRW 3.525,00 | 0,00 % | KRW 3.515,00 | KRW 3.525,00 | KRW 3.355,00 | 2,27M |
| 2026-08-24 | KRW 3.525,00 | +3,68 % | KRW 3.405,00 | KRW 3.530,00 | KRW 3.380,00 | 2,55M |
| 2026-08-21 | KRW 3.400,00 | -3,27 % | KRW 3.460,00 | KRW 3.475,00 | KRW 3.360,00 | 2,75M |
| 2026-08-20 | KRW 3.515,00 | +0,72 % | KRW 3.530,00 | KRW 3.585,00 | KRW 3.495,00 | 2,54M |
| 2026-08-19 | KRW 3.490,00 | -4,51 % | KRW 3.515,00 | KRW 3.555,00 | KRW 3.440,00 | 2,60M |
| 2026-08-18 | KRW 3.655,00 | -4,32 % | KRW 3.845,00 | KRW 3.850,00 | KRW 3.595,00 | 3,89M |
| 2026-08-14 | KRW 3.820,00 | +0,39 % | KRW 3.800,00 | KRW 3.895,00 | KRW 3.745,00 | 4,46M |
| 2026-08-13 | KRW 3.805,00 | -1,55 % | KRW 3.900,00 | KRW 3.945,00 | KRW 3.760,00 | 4,64M |
| 2026-08-12 | KRW 3.865,00 | +2,11 % | KRW 3.815,00 | KRW 3.880,00 | KRW 3.730,00 | 4,01M |
| 2026-08-11 | KRW 3.785,00 | +0,53 % | KRW 3.755,00 | KRW 3.825,00 | KRW 3.675,00 | 4,57M |
| 2026-08-10 | KRW 3.765,00 | +3,86 % | KRW 3.635,00 | KRW 3.770,00 | KRW 3.585,00 | 4,88M |
| 2026-08-07 | KRW 3.625,00 | +0,42 % | KRW 3.610,00 | KRW 3.675,00 | KRW 3.510,00 | 3,85M |
| 2026-08-06 | KRW 3.610,00 | +2,27 % | KRW 3.520,00 | KRW 3.630,00 | KRW 3.455,00 | 6,35M |
| 2026-08-05 | KRW 3.530,00 | +4,75 % | KRW 3.460,00 | KRW 3.600,00 | KRW 3.430,00 | 7,00M |
| 2026-08-04 | KRW 3.370,00 | +3,69 % | KRW 3.250,00 | KRW 3.370,00 | KRW 3.170,00 | 5,89M |
| 2026-08-03 | KRW 3.250,00 | -1,66 % | KRW 3.255,00 | KRW 3.345,00 | KRW 3.150,00 | 5,72M |
| 2026-07-31 | KRW 3.305,00 | +1,23 % | KRW 3.395,00 | KRW 3.480,00 | KRW 3.135,00 | 12,53M |
| 2026-07-30 | KRW 3.265,00 | +3,32 % | KRW 3.070,00 | KRW 3.415,00 | KRW 3.070,00 | 5,52M |
| 2026-07-29 | KRW 3.160,00 | -5,81 % | KRW 3.385,00 | KRW 3.420,00 | KRW 2.975,00 | 7,38M |
| 2026-07-28 | KRW 3.355,00 | -6,68 % | KRW 3.485,00 | KRW 3.500,00 | KRW 3.285,00 | 4,29M |
| 2026-07-27 | KRW 3.595,00 | +1,70 % | KRW 3.645,00 | KRW 3.655,00 | KRW 3.510,00 | 2,92M |
| 2026-07-24 | KRW 3.535,00 | -6,73 % | KRW 3.705,00 | KRW 3.735,00 | KRW 3.520,00 | 3,61M |
| 2026-07-23 | KRW 3.790,00 | +7,21 % | KRW 3.560,00 | KRW 3.795,00 | KRW 3.535,00 | 6,28M |
| 2026-07-22 | KRW 3.535,00 | +3,82 % | KRW 3.490,00 | KRW 3.640,00 | KRW 3.480,00 | 5,31M |
| 2026-07-21 | KRW 3.405,00 | +0,59 % | KRW 3.355,00 | KRW 3.430,00 | KRW 3.280,00 | 3,73M |
| 2026-07-20 | KRW 3.385,00 | -3,01 % | KRW 3.415,00 | KRW 3.475,00 | KRW 3.355,00 | 3,63M |
| 2026-07-16 | KRW 3.490,00 | -1,27 % | KRW 3.450,00 | KRW 3.570,00 | KRW 3.410,00 | 3,62M |
| 2026-07-15 | KRW 3.535,00 | +3,97 % | KRW 3.495,00 | KRW 3.625,00 | KRW 3.485,00 | 4,09M |
| 2026-07-14 | KRW 3.400,00 | -1,16 % | KRW 3.440,00 | KRW 3.485,00 | KRW 3.320,00 | 4,89M |
| 2026-07-13 | KRW 3.440,00 | -4,58 % | KRW 3.610,00 | KRW 3.705,00 | KRW 3.420,00 | 5,97M |
| 2026-07-10 | KRW 3.605,00 | +0,98 % | KRW 3.575,00 | KRW 3.695,00 | KRW 3.530,00 | 6,16M |
| 2026-07-09 | KRW 3.570,00 | -0,14 % | KRW 3.575,00 | KRW 3.610,00 | KRW 3.320,00 | 6,35M |
| 2026-07-08 | KRW 3.575,00 | -3,25 % | KRW 3.630,00 | KRW 3.825,00 | KRW 3.525,00 | 5,37M |
| 2026-07-07 | KRW 3.695,00 | -1,99 % | KRW 3.700,00 | KRW 3.740,00 | KRW 3.575,00 | 4,66M |
| 2026-07-06 | KRW 3.770,00 | -2,08 % | KRW 3.890,00 | KRW 3.925,00 | KRW 3.665,00 | 4,33M |
| 2026-07-03 | KRW 3.850,00 | +1,32 % | KRW 3.805,00 | KRW 3.865,00 | KRW 3.550,00 | 5,99M |
| 2026-07-02 | KRW 3.800,00 | +0,40 % | KRW 3.755,00 | KRW 3.880,00 | KRW 3.600,00 | 6,94M |
| 2026-07-01 | KRW 3.785,00 | -1,30 % | KRW 3.900,00 | KRW 3.935,00 | KRW 3.725,00 | 5,42M |
| 2026-06-30 | KRW 3.835,00 | -1,03 % | KRW 3.950,00 | KRW 3.950,00 | KRW 3.775,00 | 4,88M |
| 2026-06-29 | KRW 3.875,00 | +8,85 % | KRW 3.560,00 | KRW 3.905,00 | KRW 3.495,00 | 7,45M |
| 2026-06-26 | KRW 3.560,00 | -6,56 % | KRW 3.760,00 | KRW 3.820,00 | KRW 3.470,00 | 9,80M |
| 2026-06-25 | KRW 3.810,00 | -3,05 % | KRW 4.000,00 | KRW 4.120,00 | KRW 3.805,00 | 7,88M |
| 2026-06-24 | KRW 3.930,00 | -0,51 % | KRW 3.970,00 | KRW 4.045,00 | KRW 3.845,00 | 10,05M |
| 2026-06-23 | KRW 3.950,00 | -9,20 % | KRW 4.350,00 | KRW 4.365,00 | KRW 3.950,00 | 15,17M |
| 2026-06-22 | KRW 4.350,00 | -3,65 % | KRW 4.415,00 | KRW 4.520,00 | KRW 4.325,00 | 7,87M |
| 2026-06-19 | KRW 4.515,00 | -2,69 % | KRW 4.730,00 | KRW 4.775,00 | KRW 4.380,00 | 13,28M |
| 2026-06-18 | KRW 4.640,00 | -4,62 % | KRW 4.830,00 | KRW 4.880,00 | KRW 4.610,00 | 10,44M |
| 2026-06-17 | KRW 4.865,00 | -6,26 % | KRW 5.160,00 | KRW 5.210,00 | KRW 4.835,00 | 15,22M |
| 2026-06-16 | KRW 5.190,00 | -8,63 % | KRW 5.710,00 | KRW 5.720,00 | KRW 5.140,00 | 31,41M |
| 2026-06-15 | KRW 5.680,00 | +20,85 % | KRW 4.930,00 | KRW 5.890,00 | KRW 4.860,00 | 80,72M |
| 2026-06-12 | KRW 4.700,00 | +11,11 % | KRW 4.450,00 | KRW 4.850,00 | KRW 4.450,00 | 22,65M |
| 2026-06-11 | KRW 4.230,00 | -2,08 % | KRW 4.275,00 | KRW 4.275,00 | KRW 4.065,00 | 10,44M |
| 2026-06-10 | KRW 4.320,00 | -2,04 % | KRW 4.395,00 | KRW 4.665,00 | KRW 4.205,00 | 15,55K |
| 2026-06-09 | KRW 4.410,00 | +2,80 % | KRW 4.360,00 | KRW 4.540,00 | KRW 4.220,00 | 8,56M |
| 2026-06-08 | KRW 4.290,00 | -8,63 % | KRW 4.315,00 | KRW 4.645,00 | KRW 4.245,00 | 10,56M |
| 2026-06-05 | KRW 4.695,00 | -2,59 % | KRW 4.650,00 | KRW 4.760,00 | KRW 4.440,00 | 11,64M |
| 2026-06-04 | KRW 4.820,00 | -3,60 % | KRW 4.865,00 | KRW 5.030,00 | KRW 4.710,00 | 9,79M |
| 2026-06-02 | KRW 5.000,00 | -4,21 % | KRW 5.170,00 | KRW 5.370,00 | KRW 4.980,00 | 19,69M |
| 2026-06-01 | KRW 5.220,00 | -7,28 % | KRW 5.630,00 | KRW 5.790,00 | KRW 5.160,00 | 27,51M |
| 2026-05-29 | KRW 5.630,00 | +10,39 % | KRW 5.230,00 | KRW 5.870,00 | KRW 5.210,00 | 84,56M |
| 2026-05-28 | KRW 5.100,00 | -3,41 % | KRW 5.230,00 | KRW 5.430,00 | KRW 4.930,00 | 30,34M |
| 2026-05-27 | KRW 5.280,00 | +0,76 % | KRW 5.250,00 | KRW 5.940,00 | KRW 5.060,00 | 90,23M |
| 2026-05-26 | KRW 5.240,00 | +3,76 % | KRW 5.150,00 | KRW 5.400,00 | KRW 5.020,00 | 24,82M |
| 2026-05-22 | KRW 5.050,00 | +4,45 % | KRW 4.835,00 | KRW 5.130,00 | KRW 4.770,00 | 17,18M |
| 2026-05-21 | KRW 4.835,00 | +11,02 % | KRW 4.490,00 | KRW 4.905,00 | KRW 4.485,00 | 20,87M |
| 2026-05-20 | KRW 4.355,00 | -4,29 % | KRW 4.500,00 | KRW 4.610,00 | KRW 4.260,00 | 14,34M |