HLB Co., Ltd. 028300
KRX · Südkorea · Gesundheitstechnologie
KRW 40.550,00-850,00 (-2,05 %)
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 40.550,00 | -2,05 % | KRW 40.800,00 | KRW 40.800,00 | KRW 38.800,00 | 1,18M |
| 2026-09-30 | KRW 41.400,00 | +3,11 % | KRW 39.850,00 | KRW 43.800,00 | KRW 37.800,00 | 2,05M |
| 2026-09-29 | KRW 40.150,00 | +1,13 % | KRW 46.600,00 | KRW 47.700,00 | KRW 38.700,00 | 6,87M |
| 2026-09-28 | KRW 39.700,00 | +29,95 % | KRW 39.700,00 | KRW 39.700,00 | KRW 39.700,00 | 344,21K |
| 2026-09-23 | KRW 30.550,00 | -1,61 % | KRW 31.300,00 | KRW 31.550,00 | KRW 30.050,00 | 709,67K |
| 2026-09-22 | KRW 31.050,00 | -2,82 % | KRW 31.950,00 | KRW 32.150,00 | KRW 30.850,00 | 576,28K |
| 2026-09-21 | KRW 31.950,00 | +7,76 % | KRW 30.400,00 | KRW 33.400,00 | KRW 29.400,00 | 1,48M |
| 2026-09-18 | KRW 29.650,00 | -7,34 % | KRW 31.950,00 | KRW 32.200,00 | KRW 29.400,00 | 1,34M |
| 2026-09-17 | KRW 32.000,00 | +0,31 % | KRW 32.050,00 | KRW 32.500,00 | KRW 31.450,00 | 276,72K |
| 2026-09-16 | KRW 31.900,00 | -1,69 % | KRW 32.850,00 | KRW 32.850,00 | KRW 30.900,00 | 369,71K |
| 2026-09-15 | KRW 32.450,00 | +6,92 % | KRW 30.250,00 | KRW 32.500,00 | KRW 30.250,00 | 651,18K |
| 2026-09-14 | KRW 30.350,00 | -3,50 % | KRW 30.550,00 | KRW 30.900,00 | KRW 30.200,00 | 474,13K |
| 2026-09-11 | KRW 31.450,00 | -0,63 % | KRW 31.050,00 | KRW 32.000,00 | KRW 31.050,00 | 371,08K |
| 2026-09-10 | KRW 31.650,00 | +0,48 % | KRW 31.250,00 | KRW 31.750,00 | KRW 30.300,00 | 746,11K |
| 2026-09-09 | KRW 31.500,00 | -0,47 % | KRW 31.350,00 | KRW 32.200,00 | KRW 31.050,00 | 438,77K |
| 2026-09-08 | KRW 31.650,00 | -3,95 % | KRW 32.950,00 | KRW 33.000,00 | KRW 31.650,00 | 605,83K |
| 2026-09-07 | KRW 32.950,00 | -2,37 % | KRW 34.000,00 | KRW 34.750,00 | KRW 31.700,00 | 674,17K |
| 2026-09-04 | KRW 33.750,00 | +2,90 % | KRW 33.150,00 | KRW 34.550,00 | KRW 33.100,00 | 466,29K |
| 2026-09-03 | KRW 32.800,00 | -1,65 % | KRW 34.100,00 | KRW 34.300,00 | KRW 32.600,00 | 587,01K |
| 2026-09-02 | KRW 33.350,00 | -2,06 % | KRW 33.250,00 | KRW 34.200,00 | KRW 32.650,00 | 637,90K |
| 2026-09-01 | KRW 34.050,00 | -4,35 % | KRW 38.500,00 | KRW 38.800,00 | KRW 34.050,00 | 1,98M |
| 2026-08-31 | KRW 35.600,00 | -1,11 % | KRW 35.350,00 | KRW 37.350,00 | KRW 34.600,00 | 14,62M |
| 2026-08-28 | KRW 36.000,00 | +1,55 % | KRW 35.000,00 | KRW 36.050,00 | KRW 34.500,00 | 461,29K |
| 2026-08-27 | KRW 35.450,00 | -2,88 % | KRW 36.250,00 | KRW 37.150,00 | KRW 35.200,00 | 799,63K |
| 2026-08-26 | KRW 36.500,00 | -4,70 % | KRW 38.100,00 | KRW 38.700,00 | KRW 36.100,00 | 1,02M |
| 2026-08-25 | KRW 38.300,00 | +1,19 % | KRW 37.600,00 | KRW 38.300,00 | KRW 36.350,00 | 447,49K |
| 2026-08-24 | KRW 37.850,00 | -2,07 % | KRW 38.500,00 | KRW 39.600,00 | KRW 37.650,00 | 538,40K |
| 2026-08-21 | KRW 38.650,00 | -3,13 % | KRW 39.250,00 | KRW 39.350,00 | KRW 37.550,00 | 573,25K |
| 2026-08-20 | KRW 39.900,00 | -5,23 % | KRW 43.850,00 | KRW 44.600,00 | KRW 38.050,00 | 1,70M |
| 2026-08-19 | KRW 42.100,00 | -2,43 % | KRW 42.150,00 | KRW 43.150,00 | KRW 40.450,00 | 652,58K |
| 2026-08-18 | KRW 43.150,00 | 0,00 % | KRW 43.100,00 | KRW 45.200,00 | KRW 42.200,00 | 828,62K |
| 2026-08-14 | KRW 43.150,00 | +0,94 % | KRW 42.500,00 | KRW 44.400,00 | KRW 41.800,00 | 630,95K |
| 2026-08-13 | KRW 42.750,00 | +2,76 % | KRW 41.050,00 | KRW 42.800,00 | KRW 40.550,00 | 681,87K |
| 2026-08-12 | KRW 41.600,00 | -0,83 % | KRW 41.750,00 | KRW 42.750,00 | KRW 40.700,00 | 565,41K |
| 2026-08-11 | KRW 41.950,00 | +3,07 % | KRW 40.250,00 | KRW 42.250,00 | KRW 39.650,00 | 884,66K |
| 2026-08-10 | KRW 40.700,00 | +9,12 % | KRW 37.300,00 | KRW 41.100,00 | KRW 37.100,00 | 941,60K |
| 2026-08-07 | KRW 37.300,00 | +5,97 % | KRW 34.750,00 | KRW 37.700,00 | KRW 34.750,00 | 814,51K |
| 2026-08-06 | KRW 35.200,00 | +0,86 % | KRW 34.950,00 | KRW 35.900,00 | KRW 33.950,00 | 719,18K |
| 2026-08-05 | KRW 34.900,00 | +1,60 % | KRW 34.500,00 | KRW 36.450,00 | KRW 33.900,00 | 1,03M |
| 2026-08-04 | KRW 34.350,00 | +11,17 % | KRW 31.100,00 | KRW 34.950,00 | KRW 31.100,00 | 1,40M |
| 2026-08-03 | KRW 30.900,00 | +0,98 % | KRW 29.700,00 | KRW 32.100,00 | KRW 29.500,00 | 884,32K |
| 2026-07-31 | KRW 30.600,00 | +2,17 % | KRW 30.300,00 | KRW 31.000,00 | KRW 29.700,00 | 985,41K |
| 2026-07-30 | KRW 29.950,00 | -4,16 % | KRW 31.000,00 | KRW 32.200,00 | KRW 29.450,00 | 951,97K |
| 2026-07-29 | KRW 31.250,00 | +2,80 % | KRW 30.150,00 | KRW 31.750,00 | KRW 28.550,00 | 1,20M |
| 2026-07-28 | KRW 30.400,00 | -3,34 % | KRW 31.000,00 | KRW 31.150,00 | KRW 29.800,00 | 574,08K |
| 2026-07-27 | KRW 31.450,00 | +0,48 % | KRW 31.100,00 | KRW 31.750,00 | KRW 30.500,00 | 618,88K |
| 2026-07-24 | KRW 31.300,00 | +4,33 % | KRW 33.650,00 | KRW 35.500,00 | KRW 30.000,00 | 2,10M |
| 2026-07-23 | KRW 30.000,00 | +6,01 % | KRW 28.400,00 | KRW 30.350,00 | KRW 28.400,00 | 913,35K |
| 2026-07-22 | KRW 28.300,00 | -6,91 % | KRW 30.300,00 | KRW 30.600,00 | KRW 27.550,00 | 1,75M |
| 2026-07-21 | KRW 30.400,00 | -0,49 % | KRW 31.900,00 | KRW 33.000,00 | KRW 29.550,00 | 1,04M |
| 2026-07-20 | KRW 30.550,00 | -13,46 % | KRW 32.250,00 | KRW 34.100,00 | KRW 30.150,00 | 1,28M |
| 2026-07-16 | KRW 35.300,00 | +1,73 % | KRW 40.400,00 | KRW 40.450,00 | KRW 34.900,00 | 3,53M |
| 2026-07-15 | KRW 34.700,00 | +29,96 % | KRW 30.700,00 | KRW 34.700,00 | KRW 29.900,00 | 1,05M |
| 2026-07-14 | KRW 26.700,00 | +4,09 % | KRW 25.250,00 | KRW 27.300,00 | KRW 24.150,00 | 2,94M |
| 2026-07-13 | KRW 25.650,00 | -29,92 % | KRW 29.550,00 | KRW 30.500,00 | KRW 25.650,00 | 4,62M |
| 2026-07-10 | KRW 36.600,00 | -29,89 % | KRW 36.600,00 | KRW 36.600,00 | KRW 36.600,00 | 314,49K |
| 2026-07-09 | KRW 52.200,00 | +4,19 % | KRW 50.600,00 | KRW 54.900,00 | KRW 49.500,00 | 1,21M |
| 2026-07-08 | KRW 50.100,00 | -3,09 % | KRW 51.700,00 | KRW 51.700,00 | KRW 49.400,00 | 694,62K |
| 2026-07-07 | KRW 51.700,00 | +6,05 % | KRW 48.550,00 | KRW 51.700,00 | KRW 47.650,00 | 978,76K |
| 2026-07-06 | KRW 48.750,00 | +0,83 % | KRW 48.650,00 | KRW 51.000,00 | KRW 47.950,00 | 449,36K |
| 2026-07-03 | KRW 48.350,00 | +2,11 % | KRW 48.000,00 | KRW 48.750,00 | KRW 46.300,00 | 473,72K |
| 2026-07-02 | KRW 47.350,00 | -5,68 % | KRW 49.000,00 | KRW 49.200,00 | KRW 47.150,00 | 574,66K |
| 2026-07-01 | KRW 50.200,00 | -3,46 % | KRW 51.600,00 | KRW 52.500,00 | KRW 49.400,00 | 571,29K |
| 2026-06-30 | KRW 52.000,00 | +1,96 % | KRW 50.300,00 | KRW 52.300,00 | KRW 49.650,00 | 565,44K |
| 2026-06-29 | KRW 51.000,00 | +6,92 % | KRW 48.300,00 | KRW 51.200,00 | KRW 48.100,00 | 717,11K |
| 2026-06-26 | KRW 47.700,00 | -2,65 % | KRW 49.100,00 | KRW 49.700,00 | KRW 46.800,00 | 701,52K |
| 2026-06-25 | KRW 49.000,00 | -2,58 % | KRW 49.800,00 | KRW 51.500,00 | KRW 49.000,00 | 573,99K |
| 2026-06-24 | KRW 50.300,00 | +5,89 % | KRW 48.750,00 | KRW 51.000,00 | KRW 47.500,00 | 672,14K |
| 2026-06-23 | KRW 47.500,00 | -6,50 % | KRW 50.700,00 | KRW 53.500,00 | KRW 47.200,00 | 957,14K |
| 2026-06-22 | KRW 50.800,00 | +5,61 % | KRW 48.100,00 | KRW 51.000,00 | KRW 47.300,00 | 671,34K |
| 2026-06-19 | KRW 48.100,00 | -3,99 % | KRW 49.800,00 | KRW 50.500,00 | KRW 47.400,00 | 762,24K |
| 2026-06-18 | KRW 50.100,00 | -1,38 % | KRW 50.800,00 | KRW 53.000,00 | KRW 50.000,00 | 780,51K |
| 2026-06-17 | KRW 50.800,00 | +5,07 % | KRW 48.300,00 | KRW 51.800,00 | KRW 46.300,00 | 1,03M |
| 2026-06-16 | KRW 48.350,00 | +6,26 % | KRW 44.800,00 | KRW 55.900,00 | KRW 42.250,00 | 2,96M |
| 2026-06-15 | KRW 45.500,00 | -1,30 % | KRW 46.350,00 | KRW 47.600,00 | KRW 45.050,00 | 620,26K |
| 2026-06-12 | KRW 46.100,00 | -2,74 % | KRW 48.350,00 | KRW 48.700,00 | KRW 46.000,00 | 712,33K |
| 2026-06-11 | KRW 47.400,00 | -2,27 % | KRW 47.950,00 | KRW 49.200,00 | KRW 41.900,00 | 1,88M |
| 2026-06-10 | KRW 48.500,00 | -0,41 % | KRW 48.500,00 | KRW 50.900,00 | KRW 47.250,00 | 21 |
| 2026-06-09 | KRW 48.700,00 | +0,83 % | KRW 48.600,00 | KRW 51.600,00 | KRW 47.650,00 | 906,21K |
| 2026-06-08 | KRW 48.300,00 | -4,55 % | KRW 50.000,00 | KRW 50.200,00 | KRW 47.550,00 | 900,50K |
| 2026-06-05 | KRW 50.600,00 | -3,62 % | KRW 52.900,00 | KRW 53.000,00 | KRW 49.850,00 | 806,28K |
| 2026-06-04 | KRW 52.500,00 | +0,77 % | KRW 52.300,00 | KRW 53.700,00 | KRW 50.400,00 | 534,56K |
| 2026-06-02 | KRW 52.100,00 | -6,13 % | KRW 54.300,00 | KRW 54.600,00 | KRW 51.200,00 | 822,90K |
| 2026-06-01 | KRW 55.500,00 | +9,25 % | KRW 53.100,00 | KRW 56.400,00 | KRW 50.600,00 | 1,13M |
| 2026-05-29 | KRW 50.800,00 | +0,59 % | KRW 50.700,00 | KRW 50.900,00 | KRW 49.500,00 | 1,58M |
| 2026-05-28 | KRW 50.500,00 | -0,98 % | KRW 51.800,00 | KRW 52.300,00 | KRW 49.550,00 | 507,85K |
| 2026-05-27 | KRW 51.000,00 | -2,67 % | KRW 52.300,00 | KRW 53.500,00 | KRW 50.900,00 | 651,55K |
| 2026-05-26 | KRW 52.400,00 | +2,95 % | KRW 52.400,00 | KRW 55.300,00 | KRW 52.200,00 | 669,80K |
| 2026-05-22 | KRW 50.900,00 | +8,76 % | KRW 48.000,00 | KRW 53.200,00 | KRW 47.600,00 | 961,22K |
| 2026-05-21 | KRW 46.800,00 | -1,68 % | KRW 48.050,00 | KRW 50.200,00 | KRW 46.700,00 | 665,18K |