Hansol HomeDeco Co., Ltd. 025750
KRX · Südkorea · Langlebige Konsumgüter
KRW 1.899,00-1,00 (-0,05 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 1.900,00 | +0,37 % | KRW 1.897,00 | KRW 1.900,00 | KRW 1.878,00 | 5,70K |
| 2026-09-30 | KRW 1.893,00 | +0,42 % | KRW 1.878,00 | KRW 1.909,00 | KRW 1.873,00 | 7,79K |
| 2026-09-29 | KRW 1.885,00 | -0,79 % | KRW 1.890,00 | KRW 1.900,00 | KRW 1.869,00 | 6,13K |
| 2026-09-28 | KRW 1.900,00 | +0,21 % | KRW 1.900,00 | KRW 1.906,00 | KRW 1.885,00 |
| 12,82K |
| 2026-09-23 | KRW 1.896,00 | -0,26 % | KRW 1.899,00 | KRW 1.903,00 | KRW 1.890,00 | 11,49K |
| 2026-09-22 | KRW 1.901,00 | -0,11 % | KRW 1.899,00 | KRW 1.910,00 | KRW 1.885,00 | 21,31K |
| 2026-09-21 | KRW 1.903,00 | -0,26 % | KRW 1.909,00 | KRW 1.909,00 | KRW 1.890,00 | 13,22K |
| 2026-09-18 | KRW 1.908,00 | +0,37 % | KRW 1.908,00 | KRW 1.908,00 | KRW 1.891,00 | 10,72K |
| 2026-09-17 | KRW 1.901,00 | 0,00 % | KRW 1.902,00 | KRW 1.910,00 | KRW 1.890,00 | 7,41K |
| 2026-09-16 | KRW 1.901,00 | 0,00 % | KRW 1.905,00 | KRW 1.905,00 | KRW 1.892,00 | 27,90K |
| 2026-09-15 | KRW 1.901,00 | +1,39 % | KRW 1.886,00 | KRW 1.903,00 | KRW 1.871,00 | 12,87K |
| 2026-09-14 | KRW 1.875,00 | +0,70 % | KRW 1.863,00 | KRW 1.895,00 | KRW 1.857,00 | 8,24K |
| 2026-09-11 | KRW 1.862,00 | -1,74 % | KRW 1.895,00 | KRW 1.902,00 | KRW 1.862,00 | 13,79K |
| 2026-09-10 | KRW 1.895,00 | +0,96 % | KRW 1.877,00 | KRW 1.898,00 | KRW 1.860,00 | 8,86K |
| 2026-09-09 | KRW 1.877,00 | -0,11 % | KRW 1.879,00 | KRW 1.906,00 | KRW 1.870,00 | 8,40K |
| 2026-09-08 | KRW 1.879,00 | -1,62 % | KRW 1.894,00 | KRW 1.909,00 | KRW 1.863,00 | 30,09K |
| 2026-09-07 | KRW 1.910,00 | -0,21 % | KRW 1.914,00 | KRW 1.917,00 | KRW 1.863,00 | 66,32K |
| 2026-09-04 | KRW 1.914,00 | +0,26 % | KRW 1.907,00 | KRW 1.930,00 | KRW 1.895,00 | 15,88K |
| 2026-09-03 | KRW 1.909,00 | -0,05 % | KRW 1.910,00 | KRW 1.921,00 | KRW 1.888,00 | 10,84K |
| 2026-09-02 | KRW 1.910,00 | -0,26 % | KRW 1.910,00 | KRW 1.917,00 | KRW 1.893,00 | 10,74K |
| 2026-09-01 | KRW 1.915,00 | -0,05 % | KRW 1.916,00 | KRW 1.924,00 | KRW 1.884,00 | 16,22K |
| 2026-08-31 | KRW 1.916,00 | +0,79 % | KRW 1.901,00 | KRW 1.938,00 | KRW 1.890,00 | 28,12K |
| 2026-08-28 | KRW 1.901,00 | +0,16 % | KRW 1.899,00 | KRW 1.901,00 | KRW 1.874,00 | 8,19K |
| 2026-08-27 | KRW 1.898,00 | -0,58 % | KRW 1.909,00 | KRW 1.915,00 | KRW 1.878,00 | 13,98K |
| 2026-08-26 | KRW 1.909,00 | +0,21 % | KRW 1.905,00 | KRW 1.909,00 | KRW 1.882,00 | 23,07K |
| 2026-08-25 | KRW 1.905,00 | +2,70 % | KRW 1.856,00 | KRW 1.905,00 | KRW 1.839,00 | 60,61K |
| 2026-08-24 | KRW 1.855,00 | +0,82 % | KRW 1.815,00 | KRW 1.855,00 | KRW 1.788,00 | 61,99K |
| 2026-08-21 | KRW 1.840,00 | -0,65 % | KRW 1.852,00 | KRW 1.852,00 | KRW 1.800,00 | 4,12K |
| 2026-08-20 | KRW 1.852,00 | -0,38 % | KRW 1.859,00 | KRW 1.864,00 | KRW 1.836,00 | 11,98K |
| 2026-08-19 | KRW 1.859,00 | -1,27 % | KRW 1.867,00 | KRW 1.881,00 | KRW 1.825,00 | 19,40K |
| 2026-08-18 | KRW 1.883,00 | -1,57 % | KRW 1.913,00 | KRW 1.913,00 | KRW 1.865,00 | 38,30K |
| 2026-08-14 | KRW 1.913,00 | +0,79 % | KRW 1.821,00 | KRW 1.940,00 | KRW 1.821,00 | 16,82K |
| 2026-08-13 | KRW 1.898,00 | -1,71 % | KRW 1.932,00 | KRW 1.940,00 | KRW 1.893,00 | 26,52K |
| 2026-08-12 | KRW 1.931,00 | +1,52 % | KRW 1.911,00 | KRW 1.951,00 | KRW 1.911,00 | 40,08K |
| 2026-08-11 | KRW 1.902,00 | +2,59 % | KRW 1.850,00 | KRW 1.906,00 | KRW 1.842,00 | 19,37K |
| 2026-08-10 | KRW 1.854,00 | -0,16 % | KRW 1.871,00 | KRW 1.871,00 | KRW 1.841,00 | 19,11K |
| 2026-08-07 | KRW 1.857,00 | -1,95 % | KRW 1.899,00 | KRW 1.953,00 | KRW 1.847,00 | 48,30K |
| 2026-08-06 | KRW 1.894,00 | -0,53 % | KRW 1.905,00 | KRW 1.917,00 | KRW 1.880,00 | 4,54K |
| 2026-08-05 | KRW 1.904,00 | +1,01 % | KRW 1.885,00 | KRW 1.926,00 | KRW 1.800,00 | 12,33K |
| 2026-08-04 | KRW 1.885,00 | +3,23 % | KRW 1.811,00 | KRW 1.898,00 | KRW 1.811,00 | 17,27K |
| 2026-08-03 | KRW 1.826,00 | +1,11 % | KRW 1.855,00 | KRW 1.857,00 | KRW 1.810,00 | 11,40K |
| 2026-07-31 | KRW 1.806,00 | +0,61 % | KRW 1.795,00 | KRW 1.849,00 | KRW 1.774,00 | 11,57K |
| 2026-07-30 | KRW 1.795,00 | -0,28 % | KRW 1.763,00 | KRW 1.818,00 | KRW 1.755,00 | 27,07K |
| 2026-07-29 | KRW 1.800,00 | -2,17 % | KRW 1.823,00 | KRW 1.877,00 | KRW 1.680,00 | 46,50K |
| 2026-07-28 | KRW 1.840,00 | -3,61 % | KRW 1.893,00 | KRW 1.896,00 | KRW 1.825,00 | 14,90K |
| 2026-07-27 | KRW 1.909,00 | +0,21 % | KRW 1.904,00 | KRW 1.950,00 | KRW 1.879,00 | 13,31K |
| 2026-07-24 | KRW 1.905,00 | -1,24 % | KRW 1.929,00 | KRW 1.929,00 | KRW 1.871,00 | 13,19K |
| 2026-07-23 | KRW 1.929,00 | +2,44 % | KRW 1.882,00 | KRW 1.930,00 | KRW 1.849,00 | 33,71K |
| 2026-07-22 | KRW 1.883,00 | +1,78 % | KRW 1.835,00 | KRW 1.887,00 | KRW 1.821,00 | 29,50K |
| 2026-07-21 | KRW 1.850,00 | +1,59 % | KRW 1.822,00 | KRW 1.854,00 | KRW 1.796,00 | 25,38K |
| 2026-07-20 | KRW 1.821,00 | -1,57 % | KRW 1.849,00 | KRW 1.880,00 | KRW 1.802,00 | 41,72K |
| 2026-07-16 | KRW 1.850,00 | +0,43 % | KRW 1.850,00 | KRW 1.860,00 | KRW 1.833,00 | 37,54K |
| 2026-07-15 | KRW 1.842,00 | +0,93 % | KRW 1.810,00 | KRW 1.856,00 | KRW 1.807,00 | 10,78K |
| 2026-07-14 | KRW 1.825,00 | +0,83 % | KRW 1.845,00 | KRW 1.887,00 | KRW 1.789,00 | 45,04K |
| 2026-07-13 | KRW 1.810,00 | -4,03 % | KRW 1.886,00 | KRW 1.910,00 | KRW 1.802,00 | 28,95K |
| 2026-07-10 | KRW 1.886,00 | +2,67 % | KRW 1.837,00 | KRW 1.900,00 | KRW 1.833,00 | 5,44K |
| 2026-07-09 | KRW 1.837,00 | -1,92 % | KRW 1.873,00 | KRW 1.873,00 | KRW 1.750,00 | 17,02K |
| 2026-07-08 | KRW 1.873,00 | -2,75 % | KRW 1.925,00 | KRW 1.925,00 | KRW 1.863,00 | 9,18K |
| 2026-07-07 | KRW 1.926,00 | 0,00 % | KRW 1.926,00 | KRW 1.955,00 | KRW 1.889,00 | 12,03K |
| 2026-07-06 | KRW 1.926,00 | +2,83 % | KRW 1.873,00 | KRW 1.940,00 | KRW 1.869,00 | 31,32K |
| 2026-07-03 | KRW 1.873,00 | -1,42 % | KRW 1.884,00 | KRW 1.900,00 | KRW 1.835,00 | 12,94K |
| 2026-07-02 | KRW 1.900,00 | -1,30 % | KRW 1.736,00 | KRW 1.948,00 | KRW 1.736,00 | 31,66K |
| 2026-07-01 | KRW 1.925,00 | +6,00 % | KRW 1.816,00 | KRW 1.943,00 | KRW 1.815,00 | 31,05K |
| 2026-06-30 | KRW 1.816,00 | +0,72 % | KRW 1.803,00 | KRW 1.828,00 | KRW 1.798,00 | 16,68K |
| 2026-06-29 | KRW 1.803,00 | +0,90 % | KRW 1.772,00 | KRW 1.855,00 | KRW 1.771,00 | 29,44K |
| 2026-06-26 | KRW 1.787,00 | -5,05 % | KRW 1.882,00 | KRW 1.895,00 | KRW 1.751,00 | 39,35K |
| 2026-06-25 | KRW 1.882,00 | +0,53 % | KRW 1.872,00 | KRW 1.973,00 | KRW 1.872,00 | 11,88K |
| 2026-06-24 | KRW 1.872,00 | +4,00 % | KRW 1.791,00 | KRW 1.927,00 | KRW 1.791,00 | 33,51K |
| 2026-06-23 | KRW 1.800,00 | -7,50 % | KRW 1.930,00 | KRW 1.937,00 | KRW 1.800,00 | 50,83K |
| 2026-06-22 | KRW 1.946,00 | +2,42 % | KRW 1.893,00 | KRW 1.997,00 | KRW 1.851,00 | 40,20K |
| 2026-06-19 | KRW 1.900,00 | -4,95 % | KRW 1.999,00 | KRW 1.999,00 | KRW 1.900,00 | 36,26K |
| 2026-06-18 | KRW 1.999,00 | -2,96 % | KRW 1.993,00 | KRW 2.060,00 | KRW 1.980,00 | 23,00K |
| 2026-06-17 | KRW 2.060,00 | +1,23 % | KRW 2.040,00 | KRW 2.060,00 | KRW 1.968,00 | 10,56K |
| 2026-06-16 | KRW 2.035,00 | +1,75 % | KRW 1.953,00 | KRW 2.080,00 | KRW 1.953,00 | 30,41K |
| 2026-06-15 | KRW 2.000,00 | +0,35 % | KRW 1.993,00 | KRW 2.040,00 | KRW 1.993,00 | 30,94K |
| 2026-06-12 | KRW 1.993,00 | +6,01 % | KRW 1.836,00 | KRW 2.015,00 | KRW 1.836,00 | 75,66K |
| 2026-06-11 | KRW 1.880,00 | +2,23 % | KRW 1.839,00 | KRW 1.898,00 | KRW 1.816,00 | 49,45K |
| 2026-06-10 | KRW 1.839,00 | -1,66 % | KRW 1.880,00 | KRW 1.900,00 | KRW 1.798,00 | 11,28K |
| 2026-06-09 | KRW 1.870,00 | +3,14 % | KRW 1.798,00 | KRW 1.886,00 | KRW 1.798,00 | 22,54K |
| 2026-06-08 | KRW 1.813,00 | -4,48 % | KRW 1.897,00 | KRW 1.897,00 | KRW 1.810,00 | 37,10K |
| 2026-06-05 | KRW 1.898,00 | -1,91 % | KRW 1.945,00 | KRW 1.945,00 | KRW 1.880,00 | 33,94K |
| 2026-06-04 | KRW 1.935,00 | +0,26 % | KRW 1.914,00 | KRW 1.950,00 | KRW 1.892,00 | 23,91K |
| 2026-06-02 | KRW 1.930,00 | -2,53 % | KRW 1.980,00 | KRW 1.980,00 | KRW 1.878,00 | 64,05K |
| 2026-06-01 | KRW 1.980,00 | -3,88 % | KRW 2.055,00 | KRW 2.055,00 | KRW 1.969,00 | 101,17K |
| 2026-05-29 | KRW 2.060,00 | -6,15 % | KRW 2.195,00 | KRW 2.200,00 | KRW 1.997,00 | 142,35K |
| 2026-05-28 | KRW 2.195,00 | -0,90 % | KRW 2.170,00 | KRW 2.210,00 | KRW 2.155,00 | 59,09K |
| 2026-05-27 | KRW 2.215,00 | -3,49 % | KRW 2.295,00 | KRW 2.295,00 | KRW 2.185,00 | 73,51K |
| 2026-05-26 | KRW 2.295,00 | -1,92 % | KRW 2.330,00 | KRW 2.400,00 | KRW 2.295,00 | 39,26K |
| 2026-05-22 | KRW 2.340,00 | +3,31 % | KRW 2.280,00 | KRW 2.385,00 | KRW 2.245,00 | 41,75K |
| 2026-05-21 | KRW 2.265,00 | -5,43 % | KRW 2.400,00 | KRW 2.460,00 | KRW 2.240,00 | 104,35K |