Hankuk Paper MFG. CO., LTD 027970
KRX · Südkorea · Prozessindustrie
KRW 2.710,00+20,00 (+0,74 %)
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 2.710,00 | +0,74 % | KRW 2.690,00 | KRW 2.725,00 | KRW 2.685,00 | 3,30K |
| 2026-10-01 | KRW 2.690,00 | -0,55 % | KRW 2.710,00 | KRW 2.735,00 | KRW 2.670,00 | 4,80K |
| 2026-09-30 | KRW 2.705,00 | -0,73 % | KRW 2.725,00 | KRW 2.735,00 | KRW 2.690,00 | 7,48K |
| 2026-09-29 | KRW 2.725,00 | 0,00 % | KRW 2.725,00 | KRW 2.735,00 | KRW 2.675,00 | 19,93K |
| 2026-09-28 | KRW 2.725,00 | -0,18 % | KRW 2.730,00 | KRW 2.730,00 | KRW 2.675,00 | 7,77K |
| 2026-09-23 | KRW 2.730,00 | -0,18 % | KRW 2.730,00 | KRW 2.765,00 | KRW 2.690,00 | 10,66K |
| 2026-09-22 | KRW 2.735,00 | +0,55 % | KRW 2.745,00 | KRW 2.745,00 | KRW 2.680,00 | 24,09K |
| 2026-09-21 | KRW 2.720,00 | -0,37 % | KRW 2.730,00 | KRW 2.730,00 | KRW 2.685,00 | 10,28K |
| 2026-09-18 | KRW 2.730,00 | +0,18 % | KRW 2.725,00 | KRW 2.750,00 | KRW 2.685,00 | 8,17K |
| 2026-09-17 | KRW 2.725,00 | -0,37 % | KRW 2.735,00 | KRW 2.740,00 | KRW 2.680,00 | 13,90K |
| 2026-09-16 | KRW 2.735,00 | -0,18 % | KRW 2.700,00 | KRW 2.765,00 | KRW 2.695,00 | 16,18K |
| 2026-09-15 | KRW 2.740,00 | 0,00 % | KRW 2.740,00 | KRW 2.745,00 | KRW 2.645,00 | 35,85K |
| 2026-09-14 | KRW 2.740,00 | -0,18 % | KRW 2.760,00 | KRW 2.760,00 | KRW 2.685,00 | 12,08K |
| 2026-09-11 | KRW 2.745,00 | -0,18 % | KRW 2.750,00 | KRW 2.760,00 | KRW 2.675,00 | 24,10K |
| 2026-09-10 | KRW 2.750,00 | 0,00 % | KRW 2.750,00 | KRW 2.760,00 | KRW 2.650,00 | 26,40K |
| 2026-09-09 | KRW 2.750,00 | +0,55 % | KRW 2.745,00 | KRW 2.760,00 | KRW 2.640,00 | 43,30K |
| 2026-09-08 | KRW 2.735,00 | -0,73 % | KRW 2.755,00 | KRW 2.765,00 | KRW 2.705,00 | 14,78K |
| 2026-09-07 | KRW 2.755,00 | +0,55 % | KRW 2.740,00 | KRW 2.760,00 | KRW 2.660,00 | 38,31K |
| 2026-09-04 | KRW 2.740,00 | +0,55 % | KRW 2.725,00 | KRW 2.755,00 | KRW 2.695,00 | 3,08K |
| 2026-09-03 | KRW 2.725,00 | -0,55 % | KRW 2.745,00 | KRW 2.765,00 | KRW 2.660,00 | 59,94K |
| 2026-09-02 | KRW 2.740,00 | 0,00 % | KRW 2.740,00 | KRW 2.770,00 | KRW 2.715,00 | 12,24K |
| 2026-09-01 | KRW 2.740,00 | -0,90 % | KRW 2.775,00 | KRW 2.780,00 | KRW 2.725,00 | 11,63K |
| 2026-08-31 | KRW 2.765,00 | -0,72 % | KRW 2.760,00 | KRW 2.780,00 | KRW 2.725,00 | 8,14K |
| 2026-08-28 | KRW 2.785,00 | +0,36 % | KRW 2.785,00 | KRW 2.785,00 | KRW 2.755,00 | 5,25K |
| 2026-08-27 | KRW 2.775,00 | -0,36 % | KRW 2.785,00 | KRW 2.790,00 | KRW 2.735,00 | 20,73K |
| 2026-08-26 | KRW 2.785,00 | +0,36 % | KRW 2.780,00 | KRW 2.800,00 | KRW 2.740,00 | 15,07K |
| 2026-08-25 | KRW 2.775,00 | +0,36 % | KRW 2.785,00 | KRW 2.790,00 | KRW 2.735,00 | 7,12K |
| 2026-08-24 | KRW 2.765,00 | +0,73 % | KRW 2.760,00 | KRW 2.765,00 | KRW 2.720,00 | 6,43K |
| 2026-08-21 | KRW 2.745,00 | -1,26 % | KRW 2.780,00 | KRW 2.795,00 | KRW 2.730,00 | 8,50K |
| 2026-08-20 | KRW 2.780,00 | +0,54 % | KRW 2.770,00 | KRW 2.810,00 | KRW 2.750,00 | 14,97K |
| 2026-08-19 | KRW 2.765,00 | +0,73 % | KRW 2.720,00 | KRW 2.765,00 | KRW 2.670,00 | 10,43K |
| 2026-08-18 | KRW 2.745,00 | -0,18 % | KRW 2.800,00 | KRW 2.840,00 | KRW 2.705,00 | 26,27K |
| 2026-08-14 | KRW 2.750,00 | +2,61 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.655,00 | 35,79K |
| 2026-08-13 | KRW 2.680,00 | 0,00 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.680,00 | 0 |
| 2026-08-12 | KRW 2.680,00 | 0,00 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.680,00 | 0 |
| 2026-08-11 | KRW 2.680,00 | 0,00 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.680,00 | 0 |
| 2026-08-10 | KRW 2.680,00 | 0,00 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.680,00 | 0 |
| 2026-08-07 | KRW 2.680,00 | 0,00 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.680,00 | 0 |
| 2026-08-06 | KRW 2.680,00 | 0,00 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.680,00 | 0 |
| 2026-08-05 | KRW 2.680,00 | 0,00 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.680,00 | 0 |
| 2026-08-04 | KRW 2.680,00 | 0,00 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.680,00 | 0 |
| 2026-08-03 | KRW 2.680,00 | 0,00 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.680,00 | 0 |
| 2026-07-31 | KRW 2.680,00 | 0,00 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.680,00 | 0 |
| 2026-07-30 | KRW 2.680,00 | 0,00 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.680,00 | 0 |
| 2026-07-29 | KRW 2.680,00 | 0,00 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.680,00 | 0 |
| 2026-07-28 | KRW 2.680,00 | 0,00 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.680,00 | 0 |
| 2026-07-27 | KRW 2.680,00 | 0,00 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.680,00 | 0 |
| 2026-07-24 | KRW 2.680,00 | +3,08 % | KRW 2.595,00 | KRW 2.695,00 | KRW 2.580,00 | 47,49K |
| 2026-07-23 | KRW 2.600,00 | -0,57 % | KRW 2.615,00 | KRW 2.615,00 | KRW 2.530,00 | 24,84K |
| 2026-07-22 | KRW 2.615,00 | 0,00 % | KRW 2.625,00 | KRW 2.625,00 | KRW 2.525,00 | 18,90K |
| 2026-07-21 | KRW 2.615,00 | -3,15 % | KRW 2.685,00 | KRW 2.690,00 | KRW 2.585,00 | 15,22K |
| 2026-07-20 | KRW 2.700,00 | -0,55 % | KRW 2.710,00 | KRW 2.710,00 | KRW 2.625,00 | 13,75K |
| 2026-07-16 | KRW 2.715,00 | +0,37 % | KRW 2.695,00 | KRW 2.725,00 | KRW 2.650,00 | 16,90K |
| 2026-07-15 | KRW 2.705,00 | -0,73 % | KRW 2.725,00 | KRW 2.735,00 | KRW 2.685,00 | 9,76K |
| 2026-07-14 | KRW 2.725,00 | 0,00 % | KRW 2.725,00 | KRW 2.740,00 | KRW 2.615,00 | 87,25K |
| 2026-07-13 | KRW 2.725,00 | -0,37 % | KRW 2.735,00 | KRW 2.760,00 | KRW 2.695,00 | 16,32K |
| 2026-07-10 | KRW 2.735,00 | +0,55 % | KRW 2.720,00 | KRW 2.780,00 | KRW 2.705,00 | 17,87K |
| 2026-07-09 | KRW 2.720,00 | -1,09 % | KRW 2.750,00 | KRW 2.760,00 | KRW 2.650,00 | 16,66K |
| 2026-07-08 | KRW 2.750,00 | -1,96 % | KRW 2.805,00 | KRW 2.885,00 | KRW 2.710,00 | 52,48K |
| 2026-07-07 | KRW 2.805,00 | +2,19 % | KRW 2.745,00 | KRW 2.835,00 | KRW 2.735,00 | 28,17K |
| 2026-07-06 | KRW 2.745,00 | +3,98 % | KRW 2.640,00 | KRW 2.765,00 | KRW 2.630,00 | 40,78K |
| 2026-07-03 | KRW 2.640,00 | 0,00 % | KRW 2.615,00 | KRW 2.650,00 | KRW 2.605,00 | 7,47K |
| 2026-07-02 | KRW 2.640,00 | -0,38 % | KRW 2.625,00 | KRW 2.700,00 | KRW 2.610,00 | 36,36K |
| 2026-07-01 | KRW 2.650,00 | +0,95 % | KRW 2.620,00 | KRW 2.695,00 | KRW 2.590,00 | 6,93K |
| 2026-06-30 | KRW 2.625,00 | -2,78 % | KRW 2.690,00 | KRW 2.740,00 | KRW 2.585,00 | 27,47K |
| 2026-06-29 | KRW 2.700,00 | +3,45 % | KRW 2.610,00 | KRW 2.765,00 | KRW 2.595,00 | 53,97K |
| 2026-06-26 | KRW 2.610,00 | -2,61 % | KRW 2.660,00 | KRW 2.680,00 | KRW 2.550,00 | 97,72K |
| 2026-06-25 | KRW 2.680,00 | -3,25 % | KRW 2.775,00 | KRW 2.795,00 | KRW 2.660,00 | 42,63K |
| 2026-06-24 | KRW 2.770,00 | 0,00 % | KRW 2.770,00 | KRW 2.780,00 | KRW 2.575,00 | 78,18K |
| 2026-06-23 | KRW 2.770,00 | -4,48 % | KRW 2.900,00 | KRW 2.935,00 | KRW 2.695,00 | 91,04K |
| 2026-06-22 | KRW 2.900,00 | -1,69 % | KRW 2.905,00 | KRW 2.950,00 | KRW 2.845,00 | 40,80K |
| 2026-06-19 | KRW 2.950,00 | -4,68 % | KRW 3.095,00 | KRW 3.130,00 | KRW 2.915,00 | 41,37K |
| 2026-06-18 | KRW 3.095,00 | 0,00 % | KRW 3.180,00 | KRW 3.225,00 | KRW 3.015,00 | 42,34K |
| 2026-06-17 | KRW 3.095,00 | +0,81 % | KRW 3.070,00 | KRW 3.110,00 | KRW 3.055,00 | 13,83K |
| 2026-06-16 | KRW 3.070,00 | -0,16 % | KRW 3.075,00 | KRW 3.080,00 | KRW 3.050,00 | 6,27K |
| 2026-06-15 | KRW 3.075,00 | 0,00 % | KRW 3.070,00 | KRW 3.075,00 | KRW 3.025,00 | 26,56K |
| 2026-06-12 | KRW 3.075,00 | -0,81 % | KRW 3.125,00 | KRW 3.135,00 | KRW 3.050,00 | 26,25K |
| 2026-06-11 | KRW 3.100,00 | +1,81 % | KRW 3.025,00 | KRW 3.130,00 | KRW 2.980,00 | 54,48K |
| 2026-06-10 | KRW 3.045,00 | -3,64 % | KRW 3.160,00 | KRW 3.345,00 | KRW 2.985,00 | 24 |
| 2026-06-09 | KRW 3.160,00 | +1,94 % | KRW 3.100,00 | KRW 3.160,00 | KRW 3.030,00 | 64,51K |
| 2026-06-08 | KRW 3.100,00 | -4,02 % | KRW 3.050,00 | KRW 3.200,00 | KRW 3.025,00 | 29,14K |
| 2026-06-05 | KRW 3.230,00 | +0,78 % | KRW 3.180,00 | KRW 3.240,00 | KRW 3.070,00 | 61,22K |
| 2026-06-04 | KRW 3.205,00 | -3,61 % | KRW 3.345,00 | KRW 3.385,00 | KRW 3.190,00 | 44,58K |
| 2026-06-02 | KRW 3.325,00 | -2,06 % | KRW 3.365,00 | KRW 3.365,00 | KRW 2.995,00 | 103,22K |
| 2026-06-01 | KRW 3.395,00 | -1,59 % | KRW 3.450,00 | KRW 3.455,00 | KRW 3.280,00 | 32,67K |
| 2026-05-29 | KRW 3.450,00 | +0,44 % | KRW 3.405,00 | KRW 3.450,00 | KRW 3.250,00 | 51,07K |
| 2026-05-28 | KRW 3.435,00 | -1,86 % | KRW 3.525,00 | KRW 3.535,00 | KRW 3.360,00 | 71,83K |
| 2026-05-27 | KRW 3.500,00 | -2,37 % | KRW 3.575,00 | KRW 3.605,00 | KRW 3.420,00 | 52,75K |
| 2026-05-26 | KRW 3.585,00 | +0,28 % | KRW 3.610,00 | KRW 3.610,00 | KRW 3.450,00 | 59,29K |
| 2026-05-22 | KRW 3.575,00 | 0,00 % | KRW 3.580,00 | KRW 3.605,00 | KRW 3.550,00 | 16,76K |