Hancom Inc. 030520
KRX · Südkorea · Technologiedienstleistungen
KRW 17.180,00-240,00 (-1,38 %)
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 17.180,00 | -1,38 % | KRW 17.580,00 | KRW 17.620,00 | KRW 17.100,00 | 46,34K |
| 2026-10-01 | KRW 17.420,00 | +2,41 % | KRW 17.080,00 | KRW 17.480,00 | KRW 16.970,00 | 88,30K |
| 2026-09-30 | KRW 17.010,00 | -2,69 % | KRW 17.640,00 | KRW 17.650,00 | KRW 17.010,00 | 62,83K |
| 2026-09-29 | KRW 17.480,00 | +0,06 % | KRW 17.470,00 | KRW 17.520,00 | KRW 17.240,00 | 102,11K |
| 2026-09-28 | KRW 17.470,00 | +1,39 % | KRW 17.050,00 | KRW 17.700,00 | KRW 17.010,00 | 106,91K |
| 2026-09-23 | KRW 17.230,00 | +4,42 % | KRW 16.620,00 | KRW 17.350,00 | KRW 16.510,00 | 160,69K |
| 2026-09-22 | KRW 16.500,00 | -1,02 % | KRW 16.930,00 | KRW 16.980,00 | KRW 16.470,00 | 105,88K |
| 2026-09-21 | KRW 16.670,00 | -1,83 % | KRW 16.960,00 | KRW 17.000,00 | KRW 16.630,00 | 83,26K |
| 2026-09-18 | KRW 16.980,00 | +0,12 % | KRW 17.200,00 | KRW 17.280,00 | KRW 16.980,00 | 70,68K |
| 2026-09-17 | KRW 16.960,00 | +0,59 % | KRW 16.900,00 | KRW 17.120,00 | KRW 16.860,00 | 96,90K |
| 2026-09-16 | KRW 16.860,00 | -4,20 % | KRW 17.550,00 | KRW 17.600,00 | KRW 16.810,00 | 141,11K |
| 2026-09-15 | KRW 17.600,00 | +1,21 % | KRW 17.200,00 | KRW 18.870,00 | KRW 17.190,00 | 486,68K |
| 2026-09-14 | KRW 17.390,00 | +1,81 % | KRW 16.720,00 | KRW 17.500,00 | KRW 16.700,00 | 106,82K |
| 2026-09-11 | KRW 17.080,00 | -2,40 % | KRW 17.100,00 | KRW 17.500,00 | KRW 17.060,00 | 150,42K |
| 2026-09-10 | KRW 17.500,00 | +4,79 % | KRW 16.690,00 | KRW 17.500,00 | KRW 16.530,00 | 169,54K |
| 2026-09-09 | KRW 16.700,00 | -0,95 % | KRW 16.900,00 | KRW 16.960,00 | KRW 16.700,00 | 56,73K |
| 2026-09-08 | KRW 16.860,00 | -2,99 % | KRW 17.340,00 | KRW 17.480,00 | KRW 16.860,00 | 64,70K |
| 2026-09-07 | KRW 17.380,00 | -0,17 % | KRW 17.700,00 | KRW 17.700,00 | KRW 17.300,00 | 47,94K |
| 2026-09-04 | KRW 17.410,00 | +0,99 % | KRW 17.480,00 | KRW 17.660,00 | KRW 17.320,00 | 68,23K |
| 2026-09-03 | KRW 17.240,00 | -1,20 % | KRW 17.890,00 | KRW 17.890,00 | KRW 17.120,00 | 88,58K |
| 2026-09-02 | KRW 17.450,00 | -3,00 % | KRW 17.800,00 | KRW 17.960,00 | KRW 17.430,00 | 123,34K |
| 2026-09-01 | KRW 17.990,00 | -0,06 % | KRW 17.840,00 | KRW 18.290,00 | KRW 17.840,00 | 133,60K |
| 2026-08-31 | KRW 18.000,00 | -0,99 % | KRW 17.760,00 | KRW 18.150,00 | KRW 17.510,00 | 153,70K |
| 2026-08-28 | KRW 18.180,00 | +2,89 % | KRW 18.050,00 | KRW 18.180,00 | KRW 17.760,00 | 133,64K |
| 2026-08-27 | KRW 17.670,00 | -0,06 % | KRW 17.720,00 | KRW 18.100,00 | KRW 17.580,00 | 118,24K |
| 2026-08-26 | KRW 17.680,00 | +0,06 % | KRW 17.600,00 | KRW 17.840,00 | KRW 17.350,00 | 108,91K |
| 2026-08-25 | KRW 17.670,00 | +2,55 % | KRW 17.130,00 | KRW 17.670,00 | KRW 16.730,00 | 147,88K |
| 2026-08-24 | KRW 17.230,00 | +0,70 % | KRW 17.030,00 | KRW 17.580,00 | KRW 17.030,00 | 107,49K |
| 2026-08-21 | KRW 17.110,00 | -2,34 % | KRW 17.150,00 | KRW 17.360,00 | KRW 16.930,00 | 62,42K |
| 2026-08-20 | KRW 17.520,00 | +2,40 % | KRW 17.310,00 | KRW 17.800,00 | KRW 17.310,00 | 111,98K |
| 2026-08-19 | KRW 17.110,00 | -1,67 % | KRW 17.000,00 | KRW 17.480,00 | KRW 16.710,00 | 53,26K |
| 2026-08-18 | KRW 17.400,00 | -6,40 % | KRW 18.420,00 | KRW 18.480,00 | KRW 17.280,00 | 142,27K |
| 2026-08-14 | KRW 18.590,00 | +1,53 % | KRW 18.310,00 | KRW 18.740,00 | KRW 18.120,00 | 141,61K |
| 2026-08-13 | KRW 18.310,00 | -1,98 % | KRW 18.710,00 | KRW 18.880,00 | KRW 18.230,00 | 151,34K |
| 2026-08-12 | KRW 18.680,00 | -2,20 % | KRW 18.840,00 | KRW 19.350,00 | KRW 18.630,00 | 88,07K |
| 2026-08-11 | KRW 19.100,00 | +0,53 % | KRW 18.820,00 | KRW 19.380,00 | KRW 18.710,00 | 100,86K |
| 2026-08-10 | KRW 19.000,00 | +2,81 % | KRW 18.570,00 | KRW 19.260,00 | KRW 18.570,00 | 82,13K |
| 2026-08-07 | KRW 18.480,00 | -0,91 % | KRW 18.500,00 | KRW 18.830,00 | KRW 18.230,00 | 114,40K |
| 2026-08-06 | KRW 18.650,00 | +0,21 % | KRW 18.380,00 | KRW 18.830,00 | KRW 18.300,00 | 78,79K |
| 2026-08-05 | KRW 18.610,00 | +0,22 % | KRW 18.740,00 | KRW 18.920,00 | KRW 18.510,00 | 90,69K |
| 2026-08-04 | KRW 18.570,00 | +7,03 % | KRW 18.200,00 | KRW 18.690,00 | KRW 18.060,00 | 196,18K |
| 2026-08-03 | KRW 17.350,00 | +1,76 % | KRW 16.610,00 | KRW 18.170,00 | KRW 16.610,00 | 155,24K |
| 2026-07-31 | KRW 17.050,00 | +7,64 % | KRW 16.200,00 | KRW 17.100,00 | KRW 16.200,00 | 90,47K |
| 2026-07-30 | KRW 15.840,00 | +4,42 % | KRW 14.850,00 | KRW 16.330,00 | KRW 14.850,00 | 165,70K |
| 2026-07-29 | KRW 15.170,00 | -6,88 % | KRW 16.430,00 | KRW 16.530,00 | KRW 14.800,00 | 175,17K |
| 2026-07-28 | KRW 16.290,00 | -3,50 % | KRW 16.510,00 | KRW 16.980,00 | KRW 16.060,00 | 66,42K |
| 2026-07-27 | KRW 16.880,00 | +2,68 % | KRW 17.000,00 | KRW 17.780,00 | KRW 16.750,00 | 100,34K |
| 2026-07-24 | KRW 16.440,00 | -2,55 % | KRW 16.450,00 | KRW 16.840,00 | KRW 16.100,00 | 81,78K |
| 2026-07-23 | KRW 16.870,00 | +6,17 % | KRW 16.050,00 | KRW 16.890,00 | KRW 16.050,00 | 100,73K |
| 2026-07-22 | KRW 15.890,00 | +0,51 % | KRW 15.920,00 | KRW 16.540,00 | KRW 15.890,00 | 58,56K |
| 2026-07-21 | KRW 15.810,00 | +0,25 % | KRW 15.720,00 | KRW 16.170,00 | KRW 15.660,00 | 65,20K |
| 2026-07-20 | KRW 15.770,00 | -4,77 % | KRW 16.560,00 | KRW 16.560,00 | KRW 15.760,00 | 52,34K |
| 2026-07-16 | KRW 16.560,00 | -2,24 % | KRW 16.600,00 | KRW 16.880,00 | KRW 16.380,00 | 38,08K |
| 2026-07-15 | KRW 16.940,00 | +3,10 % | KRW 16.550,00 | KRW 17.300,00 | KRW 16.550,00 | 90,15K |
| 2026-07-14 | KRW 16.430,00 | -1,02 % | KRW 16.490,00 | KRW 16.710,00 | KRW 16.000,00 | 149,67K |
| 2026-07-13 | KRW 16.600,00 | -6,11 % | KRW 17.670,00 | KRW 17.980,00 | KRW 16.490,00 | 172,31K |
| 2026-07-10 | KRW 17.680,00 | +3,21 % | KRW 17.270,00 | KRW 18.050,00 | KRW 17.270,00 | 152,97K |
| 2026-07-09 | KRW 17.130,00 | +0,12 % | KRW 16.940,00 | KRW 17.370,00 | KRW 16.630,00 | 206,77K |
| 2026-07-08 | KRW 17.110,00 | -5,37 % | KRW 17.620,00 | KRW 18.220,00 | KRW 17.020,00 | 122,50K |
| 2026-07-07 | KRW 18.080,00 | -4,03 % | KRW 18.770,00 | KRW 19.120,00 | KRW 17.640,00 | 92,33K |
| 2026-07-06 | KRW 18.840,00 | -2,84 % | KRW 19.270,00 | KRW 19.460,00 | KRW 18.720,00 | 80,11K |
| 2026-07-03 | KRW 19.390,00 | +0,47 % | KRW 19.150,00 | KRW 19.700,00 | KRW 18.300,00 | 190,72K |
| 2026-07-02 | KRW 19.300,00 | -0,31 % | KRW 18.940,00 | KRW 19.850,00 | KRW 18.410,00 | 147,53K |
| 2026-07-01 | KRW 19.360,00 | +4,65 % | KRW 18.330,00 | KRW 19.760,00 | KRW 18.280,00 | 196,66K |
| 2026-06-30 | KRW 18.500,00 | +0,93 % | KRW 18.160,00 | KRW 18.740,00 | KRW 18.110,00 | 101,61K |
| 2026-06-29 | KRW 18.330,00 | +10,76 % | KRW 16.400,00 | KRW 18.440,00 | KRW 16.400,00 | 188,28K |
| 2026-06-26 | KRW 16.550,00 | -1,90 % | KRW 16.800,00 | KRW 17.250,00 | KRW 15.620,00 | 135,31K |
| 2026-06-25 | KRW 16.870,00 | -6,23 % | KRW 18.000,00 | KRW 18.270,00 | KRW 16.870,00 | 150,29K |
| 2026-06-24 | KRW 17.990,00 | -3,07 % | KRW 18.380,00 | KRW 18.900,00 | KRW 17.960,00 | 158,16K |
| 2026-06-23 | KRW 18.560,00 | -1,85 % | KRW 18.850,00 | KRW 19.130,00 | KRW 18.370,00 | 187,13K |
| 2026-06-22 | KRW 18.910,00 | -0,05 % | KRW 18.950,00 | KRW 19.390,00 | KRW 18.750,00 | 104,14K |
| 2026-06-19 | KRW 18.920,00 | -1,10 % | KRW 19.140,00 | KRW 19.440,00 | KRW 18.650,00 | 172,63K |
| 2026-06-18 | KRW 19.130,00 | -2,30 % | KRW 19.450,00 | KRW 19.550,00 | KRW 19.130,00 | 71,65K |
| 2026-06-17 | KRW 19.580,00 | -1,61 % | KRW 19.810,00 | KRW 19.970,00 | KRW 19.300,00 | 80,22K |
| 2026-06-16 | KRW 19.900,00 | -2,21 % | KRW 20.300,00 | KRW 20.700,00 | KRW 19.810,00 | 110,89K |
| 2026-06-15 | KRW 20.350,00 | +2,26 % | KRW 20.350,00 | KRW 20.650,00 | KRW 20.000,00 | 100,87K |
| 2026-06-12 | KRW 19.900,00 | +0,05 % | KRW 20.100,00 | KRW 20.550,00 | KRW 19.760,00 | 328,49K |
| 2026-06-11 | KRW 19.890,00 | +3,32 % | KRW 18.780,00 | KRW 20.100,00 | KRW 18.400,00 | 289,18K |
| 2026-06-10 | KRW 19.250,00 | +1,80 % | KRW 18.530,00 | KRW 19.280,00 | KRW 18.490,00 | 162,25K |
| 2026-06-09 | KRW 18.910,00 | +4,48 % | KRW 18.110,00 | KRW 19.100,00 | KRW 17.800,00 | 190,88K |
| 2026-06-08 | KRW 18.100,00 | -5,88 % | KRW 18.100,00 | KRW 19.130,00 | KRW 17.850,00 | 168,12K |
| 2026-06-05 | KRW 19.230,00 | -1,74 % | KRW 19.150,00 | KRW 19.970,00 | KRW 18.880,00 | 152,37K |
| 2026-06-04 | KRW 19.570,00 | -1,16 % | KRW 19.310,00 | KRW 19.950,00 | KRW 18.800,00 | 193,71K |
| 2026-06-02 | KRW 19.800,00 | -1,25 % | KRW 20.050,00 | KRW 20.150,00 | KRW 19.170,00 | 187,02K |
| 2026-06-01 | KRW 20.050,00 | -1,72 % | KRW 20.650,00 | KRW 20.950,00 | KRW 19.970,00 | 324,93K |
| 2026-05-29 | KRW 20.400,00 | +5,70 % | KRW 19.950,00 | KRW 21.000,00 | KRW 19.380,00 | 299,06K |
| 2026-05-28 | KRW 19.300,00 | -1,18 % | KRW 19.590,00 | KRW 19.600,00 | KRW 18.520,00 | 160,56K |
| 2026-05-27 | KRW 19.530,00 | -4,73 % | KRW 20.300,00 | KRW 20.400,00 | KRW 19.490,00 | 157,03K |
| 2026-05-26 | KRW 20.500,00 | -0,97 % | KRW 20.950,00 | KRW 21.100,00 | KRW 20.300,00 | 133,74K |
| 2026-05-22 | KRW 20.700,00 | +7,03 % | KRW 20.050,00 | KRW 21.000,00 | KRW 20.000,00 | 196,32K |