Hankuk Steel Wire Co., Ltd 025550
KRX · Südkorea · Nicht-Energie-Rohstoffe
KRW 2.330,00+15,00 (+0,65 %)
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 2.315,00 | +0,22 % | KRW 2.290,00 | KRW 2.350,00 | KRW 2.290,00 | 70,81K |
| 2026-09-30 | KRW 2.310,00 | +1,54 % | KRW 2.300,00 | KRW 2.335,00 | KRW 2.275,00 | 62,46K |
| 2026-09-29 | KRW 2.275,00 | 0,00 % | KRW 2.285,00 | KRW 2.350,00 | KRW 2.230,00 | 65,23K |
| 2026-09-28 | KRW 2.275,00 | +2,94 % | KRW 2.225,00 | KRW 2.275,00 | KRW 2.180,00 | 59,47K |
| 2026-09-23 | KRW 2.210,00 | 0,00 % | KRW 2.210,00 | KRW 2.235,00 | KRW 2.185,00 | 35,53K |
| 2026-09-22 | KRW 2.210,00 | +0,23 % | KRW 2.205,00 | KRW 2.250,00 | KRW 2.180,00 | 63,20K |
| 2026-09-21 | KRW 2.205,00 | -2,22 % | KRW 2.255,00 | KRW 2.275,00 | KRW 2.195,00 | 49,49K |
| 2026-09-18 | KRW 2.255,00 | +0,89 % | KRW 2.250,00 | KRW 2.305,00 | KRW 2.215,00 | 78,99K |
| 2026-09-17 | KRW 2.235,00 | +1,59 % | KRW 2.200,00 | KRW 2.320,00 | KRW 2.150,00 | 98,19K |
| 2026-09-16 | KRW 2.200,00 | +3,29 % | KRW 2.115,00 | KRW 2.230,00 | KRW 2.100,00 | 100,42K |
| 2026-09-15 | KRW 2.130,00 | -0,23 % | KRW 2.135,00 | KRW 2.165,00 | KRW 2.105,00 | 47,45K |
| 2026-09-14 | KRW 2.135,00 | 0,00 % | KRW 2.105,00 | KRW 2.180,00 | KRW 2.095,00 | 48,92K |
| 2026-09-11 | KRW 2.135,00 | -0,47 % | KRW 2.110,00 | KRW 2.135,00 | KRW 2.100,00 | 30,82K |
| 2026-09-10 | KRW 2.145,00 | +1,18 % | KRW 2.105,00 | KRW 2.150,00 | KRW 2.075,00 | 73,35K |
| 2026-09-09 | KRW 2.120,00 | +0,24 % | KRW 2.120,00 | KRW 2.150,00 | KRW 2.110,00 | 27,58K |
| 2026-09-08 | KRW 2.115,00 | 0,00 % | KRW 2.125,00 | KRW 2.160,00 | KRW 2.115,00 | 53,86K |
| 2026-09-07 | KRW 2.115,00 | -0,47 % | KRW 2.140,00 | KRW 2.145,00 | KRW 2.100,00 | 63,30K |
| 2026-09-04 | KRW 2.125,00 | -0,47 % | KRW 2.135,00 | KRW 2.160,00 | KRW 2.120,00 | 22,72K |
| 2026-09-03 | KRW 2.135,00 | +0,95 % | KRW 2.120,00 | KRW 2.155,00 | KRW 2.095,00 | 39,94K |
| 2026-09-02 | KRW 2.115,00 | -2,76 % | KRW 2.155,00 | KRW 2.175,00 | KRW 2.110,00 | 64,03K |
| 2026-09-01 | KRW 2.175,00 | -0,68 % | KRW 2.190,00 | KRW 2.205,00 | KRW 2.165,00 | 35,24K |
| 2026-08-31 | KRW 2.190,00 | -1,57 % | KRW 2.180,00 | KRW 2.215,00 | KRW 2.150,00 | 51,24K |
| 2026-08-28 | KRW 2.225,00 | +0,68 % | KRW 2.210,00 | KRW 2.225,00 | KRW 2.180,00 | 41,05K |
| 2026-08-27 | KRW 2.210,00 | -1,34 % | KRW 2.240,00 | KRW 2.240,00 | KRW 2.195,00 | 48,47K |
| 2026-08-26 | KRW 2.240,00 | +2,52 % | KRW 2.185,00 | KRW 2.240,00 | KRW 2.150,00 | 57,32K |
| 2026-08-25 | KRW 2.185,00 | +0,46 % | KRW 2.140,00 | KRW 2.210,00 | KRW 2.105,00 | 47,40K |
| 2026-08-24 | KRW 2.175,00 | +1,16 % | KRW 2.150,00 | KRW 2.185,00 | KRW 2.125,00 | 42,26K |
| 2026-08-21 | KRW 2.150,00 | -1,60 % | KRW 2.170,00 | KRW 2.210,00 | KRW 2.100,00 | 44,21K |
| 2026-08-20 | KRW 2.185,00 | +0,46 % | KRW 2.185,00 | KRW 2.225,00 | KRW 2.150,00 | 37,76K |
| 2026-08-19 | KRW 2.175,00 | -2,90 % | KRW 2.205,00 | KRW 2.240,00 | KRW 2.170,00 | 55,84K |
| 2026-08-18 | KRW 2.240,00 | +1,36 % | KRW 2.250,00 | KRW 2.280,00 | KRW 2.205,00 | 110,82K |
| 2026-08-14 | KRW 2.210,00 | -0,90 % | KRW 2.230,00 | KRW 2.255,00 | KRW 2.195,00 | 59,98K |
| 2026-08-13 | KRW 2.230,00 | -1,11 % | KRW 2.270,00 | KRW 2.280,00 | KRW 2.210,00 | 57,33K |
| 2026-08-12 | KRW 2.255,00 | -0,44 % | KRW 2.250,00 | KRW 2.295,00 | KRW 2.240,00 | 62,32K |
| 2026-08-11 | KRW 2.265,00 | +1,57 % | KRW 2.225,00 | KRW 2.310,00 | KRW 2.210,00 | 99,98K |
| 2026-08-10 | KRW 2.230,00 | +2,29 % | KRW 2.185,00 | KRW 2.250,00 | KRW 2.185,00 | 99,35K |
| 2026-08-07 | KRW 2.180,00 | -1,58 % | KRW 2.230,00 | KRW 2.275,00 | KRW 2.175,00 | 53,58K |
| 2026-08-06 | KRW 2.215,00 | +0,23 % | KRW 2.210,00 | KRW 2.240,00 | KRW 2.185,00 | 42,61K |
| 2026-08-05 | KRW 2.210,00 | +3,03 % | KRW 2.160,00 | KRW 2.215,00 | KRW 2.160,00 | 55,60K |
| 2026-08-04 | KRW 2.145,00 | +2,88 % | KRW 2.070,00 | KRW 2.160,00 | KRW 2.070,00 | 34,86K |
| 2026-08-03 | KRW 2.085,00 | +1,46 % | KRW 2.025,00 | KRW 2.135,00 | KRW 2.020,00 | 32,89K |
| 2026-07-31 | KRW 2.055,00 | +7,31 % | KRW 1.965,00 | KRW 2.065,00 | KRW 1.931,00 | 54,70K |
| 2026-07-30 | KRW 1.915,00 | +0,79 % | KRW 1.801,00 | KRW 1.970,00 | KRW 1.801,00 | 63,38K |
| 2026-07-29 | KRW 1.900,00 | -6,40 % | KRW 2.040,00 | KRW 2.095,00 | KRW 1.890,00 | 192,18K |
| 2026-07-28 | KRW 2.030,00 | -4,92 % | KRW 2.105,00 | KRW 2.150,00 | KRW 2.010,00 | 148,98K |
| 2026-07-27 | KRW 2.135,00 | -1,39 % | KRW 2.180,00 | KRW 2.205,00 | KRW 2.105,00 | 67,25K |
| 2026-07-24 | KRW 2.165,00 | -1,37 % | KRW 2.180,00 | KRW 2.250,00 | KRW 2.140,00 | 97,43K |
| 2026-07-23 | KRW 2.195,00 | +4,77 % | KRW 2.110,00 | KRW 2.195,00 | KRW 2.110,00 | 94,97K |
| 2026-07-22 | KRW 2.095,00 | -0,48 % | KRW 2.115,00 | KRW 2.185,00 | KRW 2.095,00 | 56,02K |
| 2026-07-21 | KRW 2.105,00 | -0,94 % | KRW 2.105,00 | KRW 2.160,00 | KRW 2.035,00 | 59,20K |
| 2026-07-20 | KRW 2.125,00 | -3,85 % | KRW 2.205,00 | KRW 2.230,00 | KRW 2.120,00 | 65,89K |
| 2026-07-16 | KRW 2.210,00 | +0,23 % | KRW 2.155,00 | KRW 2.240,00 | KRW 2.155,00 | 68,44K |
| 2026-07-15 | KRW 2.205,00 | +4,75 % | KRW 2.110,00 | KRW 2.240,00 | KRW 2.110,00 | 83,26K |
| 2026-07-14 | KRW 2.105,00 | -1,86 % | KRW 2.125,00 | KRW 2.200,00 | KRW 2.060,00 | 157,65K |
| 2026-07-13 | KRW 2.145,00 | -5,92 % | KRW 2.260,00 | KRW 2.350,00 | KRW 2.135,00 | 152,67K |
| 2026-07-10 | KRW 2.280,00 | +7,29 % | KRW 2.130,00 | KRW 2.280,00 | KRW 2.130,00 | 42,15K |
| 2026-07-09 | KRW 2.125,00 | -2,07 % | KRW 2.155,00 | KRW 2.205,00 | KRW 2.110,00 | 81,63K |
| 2026-07-08 | KRW 2.170,00 | -4,19 % | KRW 2.250,00 | KRW 2.290,00 | KRW 2.170,00 | 104,85K |
| 2026-07-07 | KRW 2.265,00 | +1,12 % | KRW 2.235,00 | KRW 2.275,00 | KRW 2.200,00 | 77,84K |
| 2026-07-06 | KRW 2.240,00 | -1,10 % | KRW 2.265,00 | KRW 2.300,00 | KRW 2.220,00 | 76,51K |
| 2026-07-03 | KRW 2.265,00 | +1,57 % | KRW 2.230,00 | KRW 2.285,00 | KRW 2.170,00 | 94,06K |
| 2026-07-02 | KRW 2.230,00 | -1,11 % | KRW 2.255,00 | KRW 2.325,00 | KRW 2.145,00 | 145,19K |
| 2026-07-01 | KRW 2.255,00 | +1,35 % | KRW 2.215,00 | KRW 2.310,00 | KRW 2.175,00 | 127,19K |
| 2026-06-30 | KRW 2.225,00 | -3,05 % | KRW 2.295,00 | KRW 2.350,00 | KRW 2.215,00 | 80,71K |
| 2026-06-29 | KRW 2.295,00 | +11,41 % | KRW 2.025,00 | KRW 2.325,00 | KRW 2.025,00 | 159,79K |
| 2026-06-26 | KRW 2.060,00 | -4,63 % | KRW 2.160,00 | KRW 2.165,00 | KRW 2.015,00 | 194,14K |
| 2026-06-25 | KRW 2.160,00 | -3,79 % | KRW 2.245,00 | KRW 2.305,00 | KRW 2.150,00 | 146,40K |
| 2026-06-24 | KRW 2.245,00 | -0,22 % | KRW 2.220,00 | KRW 2.320,00 | KRW 2.220,00 | 123,33K |
| 2026-06-23 | KRW 2.250,00 | -5,06 % | KRW 2.360,00 | KRW 2.365,00 | KRW 2.250,00 | 258,53K |
| 2026-06-22 | KRW 2.370,00 | -3,27 % | KRW 2.450,00 | KRW 2.460,00 | KRW 2.345,00 | 121,82K |
| 2026-06-19 | KRW 2.450,00 | -6,13 % | KRW 2.625,00 | KRW 2.635,00 | KRW 2.420,00 | 327,98K |
| 2026-06-18 | KRW 2.610,00 | -4,92 % | KRW 2.745,00 | KRW 2.790,00 | KRW 2.605,00 | 190,89K |
| 2026-06-17 | KRW 2.745,00 | +2,23 % | KRW 2.695,00 | KRW 2.790,00 | KRW 2.685,00 | 162,52K |
| 2026-06-16 | KRW 2.685,00 | -0,56 % | KRW 2.705,00 | KRW 2.725,00 | KRW 2.665,00 | 133,31K |
| 2026-06-15 | KRW 2.700,00 | +1,89 % | KRW 2.690,00 | KRW 2.765,00 | KRW 2.665,00 | 191,26K |
| 2026-06-12 | KRW 2.650,00 | +1,73 % | KRW 2.650,00 | KRW 2.730,00 | KRW 2.635,00 | 285,69K |
| 2026-06-11 | KRW 2.605,00 | +1,56 % | KRW 2.535,00 | KRW 2.615,00 | KRW 2.520,00 | 174,88K |
| 2026-06-10 | KRW 2.565,00 | -3,93 % | KRW 2.670,00 | KRW 2.670,00 | KRW 2.535,00 | 292,52K |
| 2026-06-09 | KRW 2.670,00 | +3,49 % | KRW 2.600,00 | KRW 2.735,00 | KRW 2.600,00 | 219,79K |
| 2026-06-08 | KRW 2.580,00 | -9,47 % | KRW 2.705,00 | KRW 2.705,00 | KRW 2.550,00 | 349,42K |
| 2026-06-05 | KRW 2.850,00 | -2,56 % | KRW 2.920,00 | KRW 2.960,00 | KRW 2.830,00 | 199,30K |
| 2026-06-04 | KRW 2.925,00 | -0,68 % | KRW 2.980,00 | KRW 3.145,00 | KRW 2.900,00 | 260,11K |
| 2026-06-02 | KRW 2.945,00 | -2,16 % | KRW 2.985,00 | KRW 3.000,00 | KRW 2.845,00 | 284,73K |
| 2026-06-01 | KRW 3.010,00 | -3,68 % | KRW 3.100,00 | KRW 3.140,00 | KRW 2.985,00 | 307,04K |
| 2026-05-29 | KRW 3.125,00 | -5,02 % | KRW 3.290,00 | KRW 3.310,00 | KRW 3.110,00 | 275,16K |
| 2026-05-28 | KRW 3.290,00 | -1,79 % | KRW 3.380,00 | KRW 3.385,00 | KRW 3.190,00 | 222,85K |
| 2026-05-27 | KRW 3.350,00 | -8,59 % | KRW 3.705,00 | KRW 3.705,00 | KRW 3.310,00 | 475,67K |
| 2026-05-26 | KRW 3.665,00 | +3,09 % | KRW 3.620,00 | KRW 3.745,00 | KRW 3.575,00 | 492,27K |
| 2026-05-22 | KRW 3.555,00 | +3,04 % | KRW 3.465,00 | KRW 3.640,00 | KRW 3.465,00 | 334,37K |
| 2026-05-21 | KRW 3.450,00 | -0,58 % | KRW 3.520,00 | KRW 3.680,00 | KRW 3.445,00 | 334,56K |