Handsome Corp 020000
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 21.250,00+250,00 (+1,19 %)
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 21.250,00 | +1,19 % | KRW 21.000,00 | KRW 21.800,00 | KRW 21.000,00 | 123,97K |
| 2026-09-30 | KRW 21.000,00 | +3,19 % | KRW 20.550,00 | KRW 22.050,00 | KRW 20.300,00 | 233,55K |
| 2026-09-29 | KRW 20.350,00 | 0,00 % | KRW 20.400,00 | KRW 20.500,00 | KRW 20.050,00 | 137,05K |
| 2026-09-28 | KRW 20.350,00 | +3,09 % | KRW 19.830,00 | KRW 20.400,00 | KRW 19.550,00 | 141,25K |
| 2026-09-23 | KRW 19.740,00 | -0,90 % | KRW 20.000,00 | KRW 20.350,00 | KRW 19.510,00 | 117,97K |
| 2026-09-22 | KRW 19.920,00 | +7,33 % | KRW 19.070,00 | KRW 20.200,00 | KRW 18.910,00 | 353,28K |
| 2026-09-21 | KRW 18.560,00 | +5,69 % | KRW 17.840,00 | KRW 18.700,00 | KRW 17.710,00 | 367,29K |
| 2026-09-18 | KRW 17.560,00 | +10,51 % | KRW 16.040,00 | KRW 18.220,00 | KRW 15.860,00 | 657,30K |
| 2026-09-17 | KRW 15.890,00 | -1,97 % | KRW 16.190,00 | KRW 16.260,00 | KRW 15.820,00 | 88,56K |
| 2026-09-16 | KRW 16.210,00 | +1,50 % | KRW 16.150,00 | KRW 16.390,00 | KRW 15.910,00 | 121,73K |
| 2026-09-15 | KRW 15.970,00 | +2,31 % | KRW 15.640,00 | KRW 16.430,00 | KRW 15.480,00 | 253,88K |
| 2026-09-14 | KRW 15.610,00 | +1,96 % | KRW 15.390,00 | KRW 15.610,00 | KRW 15.260,00 | 47,58K |
| 2026-09-11 | KRW 15.310,00 | -0,33 % | KRW 15.250,00 | KRW 15.440,00 | KRW 15.150,00 | 105,80K |
| 2026-09-10 | KRW 15.360,00 | -0,07 % | KRW 15.380,00 | KRW 15.440,00 | KRW 15.150,00 | 54,20K |
| 2026-09-09 | KRW 15.370,00 | -1,03 % | KRW 15.680,00 | KRW 15.680,00 | KRW 15.360,00 | 60,81K |
| 2026-09-08 | KRW 15.530,00 | +0,19 % | KRW 15.500,00 | KRW 15.760,00 | KRW 15.450,00 | 51,13K |
| 2026-09-07 | KRW 15.500,00 | 0,00 % | KRW 15.690,00 | KRW 15.690,00 | KRW 15.420,00 | 27,18K |
| 2026-09-04 | KRW 15.500,00 | +0,45 % | KRW 15.410,00 | KRW 15.630,00 | KRW 15.300,00 | 45,79K |
| 2026-09-03 | KRW 15.430,00 | +0,19 % | KRW 15.460,00 | KRW 15.690,00 | KRW 15.240,00 | 57,76K |
| 2026-09-02 | KRW 15.400,00 | -3,14 % | KRW 15.800,00 | KRW 15.800,00 | KRW 15.400,00 | 69,44K |
| 2026-09-01 | KRW 15.900,00 | +0,57 % | KRW 15.810,00 | KRW 16.000,00 | KRW 15.650,00 | 73,14K |
| 2026-08-31 | KRW 15.810,00 | -1,19 % | KRW 15.920,00 | KRW 15.970,00 | KRW 15.640,00 | 37,70K |
| 2026-08-28 | KRW 16.000,00 | +2,63 % | KRW 15.610,00 | KRW 16.040,00 | KRW 15.470,00 | 59,81K |
| 2026-08-27 | KRW 15.590,00 | -2,20 % | KRW 15.960,00 | KRW 16.000,00 | KRW 15.500,00 | 85,16K |
| 2026-08-26 | KRW 15.940,00 | +1,72 % | KRW 15.670,00 | KRW 15.980,00 | KRW 15.670,00 | 44,51K |
| 2026-08-25 | KRW 15.670,00 | +0,64 % | KRW 15.570,00 | KRW 15.740,00 | KRW 15.300,00 | 87,54K |
| 2026-08-24 | KRW 15.570,00 | +1,43 % | KRW 15.310,00 | KRW 15.590,00 | KRW 15.260,00 | 79,42K |
| 2026-08-21 | KRW 15.350,00 | -0,07 % | KRW 15.290,00 | KRW 15.450,00 | KRW 14.900,00 | 143,50K |
| 2026-08-20 | KRW 15.360,00 | -0,19 % | KRW 15.530,00 | KRW 15.580,00 | KRW 15.230,00 | 146,54K |
| 2026-08-19 | KRW 15.390,00 | -4,29 % | KRW 15.980,00 | KRW 15.980,00 | KRW 15.030,00 | 187,66K |
| 2026-08-18 | KRW 16.080,00 | -1,65 % | KRW 16.390,00 | KRW 16.400,00 | KRW 15.920,00 | 166,04K |
| 2026-08-14 | KRW 16.350,00 | +2,83 % | KRW 15.930,00 | KRW 16.420,00 | KRW 15.810,00 | 170,97K |
| 2026-08-13 | KRW 15.900,00 | -1,18 % | KRW 16.140,00 | KRW 16.260,00 | KRW 15.760,00 | 243,88K |
| 2026-08-12 | KRW 16.090,00 | -0,62 % | KRW 16.210,00 | KRW 16.420,00 | KRW 16.000,00 | 197,86K |
| 2026-08-11 | KRW 16.190,00 | -1,22 % | KRW 16.420,00 | KRW 16.440,00 | KRW 16.170,00 | 112,15K |
| 2026-08-10 | KRW 16.390,00 | +0,92 % | KRW 16.400,00 | KRW 16.490,00 | KRW 15.960,00 | 207,20K |
| 2026-08-07 | KRW 16.240,00 | +0,87 % | KRW 16.160,00 | KRW 16.490,00 | KRW 16.120,00 | 132,53K |
| 2026-08-06 | KRW 16.100,00 | -1,29 % | KRW 16.270,00 | KRW 16.300,00 | KRW 15.750,00 | 208,10K |
| 2026-08-05 | KRW 16.310,00 | -0,97 % | KRW 16.560,00 | KRW 16.660,00 | KRW 16.100,00 | 269,48K |
| 2026-08-04 | KRW 16.470,00 | -5,67 % | KRW 17.690,00 | KRW 17.690,00 | KRW 15.550,00 | 917,26K |
| 2026-08-03 | KRW 17.460,00 | -11,37 % | KRW 19.830,00 | KRW 20.150,00 | KRW 17.340,00 | 153,59K |
| 2026-07-31 | KRW 19.700,00 | +1,34 % | KRW 19.710,00 | KRW 19.750,00 | KRW 18.400,00 | 137,01K |
| 2026-07-30 | KRW 19.440,00 | 0,00 % | KRW 19.150,00 | KRW 20.350,00 | KRW 19.150,00 | 81,19K |
| 2026-07-29 | KRW 19.440,00 | -1,97 % | KRW 19.950,00 | KRW 21.000,00 | KRW 19.310,00 | 100,23K |
| 2026-07-28 | KRW 19.830,00 | -4,43 % | KRW 20.750,00 | KRW 20.750,00 | KRW 19.710,00 | 40,26K |
| 2026-07-27 | KRW 20.750,00 | +0,73 % | KRW 20.750,00 | KRW 21.000,00 | KRW 20.450,00 | 20,05K |
| 2026-07-24 | KRW 20.600,00 | -3,51 % | KRW 21.400,00 | KRW 21.750,00 | KRW 20.450,00 | 30,18K |
| 2026-07-23 | KRW 21.350,00 | +2,64 % | KRW 21.000,00 | KRW 21.400,00 | KRW 20.600,00 | 73,42K |
| 2026-07-22 | KRW 20.800,00 | -3,93 % | KRW 21.700,00 | KRW 21.800,00 | KRW 20.700,00 | 61,90K |
| 2026-07-21 | KRW 21.650,00 | +3,59 % | KRW 21.000,00 | KRW 21.650,00 | KRW 20.500,00 | 44,75K |
| 2026-07-20 | KRW 20.900,00 | -3,46 % | KRW 21.350,00 | KRW 21.800,00 | KRW 20.600,00 | 35,17K |
| 2026-07-16 | KRW 21.650,00 | -0,23 % | KRW 21.900,00 | KRW 22.050,00 | KRW 21.100,00 | 39,05K |
| 2026-07-15 | KRW 21.700,00 | -2,03 % | KRW 22.250,00 | KRW 22.600,00 | KRW 21.500,00 | 43,23K |
| 2026-07-14 | KRW 22.150,00 | -1,77 % | KRW 22.150,00 | KRW 22.750,00 | KRW 21.600,00 | 49,92K |
| 2026-07-13 | KRW 22.550,00 | -0,44 % | KRW 22.650,00 | KRW 23.450,00 | KRW 22.100,00 | 72,86K |
| 2026-07-10 | KRW 22.650,00 | +0,89 % | KRW 22.400,00 | KRW 23.400,00 | KRW 22.200,00 | 163,35K |
| 2026-07-09 | KRW 22.450,00 | -4,26 % | KRW 23.900,00 | KRW 24.000,00 | KRW 21.800,00 | 119,88K |
| 2026-07-08 | KRW 23.450,00 | -5,25 % | KRW 24.300,00 | KRW 24.900,00 | KRW 22.650,00 | 130,42K |
| 2026-07-07 | KRW 24.750,00 | +8,32 % | KRW 22.450,00 | KRW 25.300,00 | KRW 22.450,00 | 333,10K |
| 2026-07-06 | KRW 22.850,00 | +6,53 % | KRW 21.500,00 | KRW 23.600,00 | KRW 21.350,00 | 136,41K |
| 2026-07-03 | KRW 21.450,00 | -2,28 % | KRW 22.050,00 | KRW 22.250,00 | KRW 20.950,00 | 68,61K |
| 2026-07-02 | KRW 21.950,00 | +0,92 % | KRW 21.050,00 | KRW 22.750,00 | KRW 20.700,00 | 124,65K |
| 2026-07-01 | KRW 21.750,00 | +3,82 % | KRW 21.100,00 | KRW 21.800,00 | KRW 20.550,00 | 58,50K |
| 2026-06-30 | KRW 20.950,00 | -3,23 % | KRW 21.300,00 | KRW 21.800,00 | KRW 20.700,00 | 77,37K |
| 2026-06-29 | KRW 21.650,00 | +9,12 % | KRW 19.950,00 | KRW 21.800,00 | KRW 19.710,00 | 85,56K |
| 2026-06-26 | KRW 19.840,00 | -2,75 % | KRW 20.350,00 | KRW 20.500,00 | KRW 19.500,00 | 91,54K |
| 2026-06-25 | KRW 20.400,00 | -1,92 % | KRW 20.650,00 | KRW 21.950,00 | KRW 20.300,00 | 117,73K |
| 2026-06-24 | KRW 20.800,00 | +3,23 % | KRW 20.200,00 | KRW 21.200,00 | KRW 19.750,00 | 83,01K |
| 2026-06-23 | KRW 20.150,00 | +0,95 % | KRW 19.960,00 | KRW 20.750,00 | KRW 19.770,00 | 143,36K |
| 2026-06-22 | KRW 19.960,00 | -7,16 % | KRW 21.550,00 | KRW 21.550,00 | KRW 19.800,00 | 103,69K |
| 2026-06-19 | KRW 21.500,00 | +0,47 % | KRW 21.300,00 | KRW 21.500,00 | KRW 20.500,00 | 142,41K |
| 2026-06-18 | KRW 21.400,00 | -2,28 % | KRW 21.900,00 | KRW 22.000,00 | KRW 21.300,00 | 83,55K |
| 2026-06-17 | KRW 21.900,00 | -3,52 % | KRW 22.750,00 | KRW 22.950,00 | KRW 21.650,00 | 168,47K |
| 2026-06-16 | KRW 22.700,00 | -1,73 % | KRW 22.650,00 | KRW 23.100,00 | KRW 22.100,00 | 125,51K |
| 2026-06-15 | KRW 23.100,00 | +2,21 % | KRW 22.500,00 | KRW 23.200,00 | KRW 22.350,00 | 97,40K |
| 2026-06-12 | KRW 22.600,00 | +1,80 % | KRW 22.800,00 | KRW 22.850,00 | KRW 21.700,00 | 122,26K |
| 2026-06-11 | KRW 22.200,00 | -2,20 % | KRW 22.600,00 | KRW 22.700,00 | KRW 21.900,00 | 49,51K |
| 2026-06-10 | KRW 22.700,00 | +1,57 % | KRW 22.350,00 | KRW 23.050,00 | KRW 22.000,00 | 64,89K |
| 2026-06-09 | KRW 22.350,00 | +7,97 % | KRW 20.700,00 | KRW 22.850,00 | KRW 20.700,00 | 71,40K |
| 2026-06-08 | KRW 20.700,00 | -6,55 % | KRW 21.300,00 | KRW 21.400,00 | KRW 20.600,00 | 56,96K |
| 2026-06-05 | KRW 22.150,00 | -1,12 % | KRW 22.350,00 | KRW 22.700,00 | KRW 21.600,00 | 134,93K |
| 2026-06-04 | KRW 22.400,00 | -4,07 % | KRW 23.100,00 | KRW 23.100,00 | KRW 22.100,00 | 85,28K |
| 2026-06-02 | KRW 23.350,00 | +5,90 % | KRW 21.400,00 | KRW 23.350,00 | KRW 21.150,00 | 176,88K |
| 2026-06-01 | KRW 22.050,00 | -2,86 % | KRW 22.550,00 | KRW 22.600,00 | KRW 21.550,00 | 163,68K |
| 2026-05-29 | KRW 22.700,00 | -4,62 % | KRW 23.800,00 | KRW 23.800,00 | KRW 22.200,00 | 127,42K |
| 2026-05-28 | KRW 23.800,00 | +5,54 % | KRW 22.400,00 | KRW 23.850,00 | KRW 22.300,00 | 217,56K |
| 2026-05-27 | KRW 22.550,00 | -2,38 % | KRW 22.500,00 | KRW 23.200,00 | KRW 22.100,00 | 203,99K |
| 2026-05-26 | KRW 23.100,00 | -7,23 % | KRW 24.900,00 | KRW 25.150,00 | KRW 22.550,00 | 223,27K |
| 2026-05-22 | KRW 24.900,00 | +1,01 % | KRW 25.000,00 | KRW 25.550,00 | KRW 24.700,00 | 100,21K |
| 2026-05-21 | KRW 24.650,00 | 0,00 % | KRW 24.900,00 | KRW 25.050,00 | KRW 24.000,00 | 74,06K |