Haesung Industrial Co., Ltd 034810
KRX · Südkorea · Finanzen
KRW 5.910,00-50,00 (-0,84 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5.930,00 | -0,50 % | KRW 5.960,00 | KRW 5.960,00 | KRW 5.920,00 | 672 |
| 2026-10-01 | KRW 5.960,00 | -0,17 % | KRW 5.970,00 | KRW 5.970,00 | KRW 5.890,00 | 9,43K |
| 2026-09-30 | KRW 5.970,00 | -0,33 % | KRW 6.000,00 | KRW 6.000,00 | KRW 5.900,00 | 5,06K |
| 2026-09-29 | KRW 5.990,00 | +1,01 % | KRW 5.980,00 | KRW 6.000,00 | KRW 5.880,00 | 23,97K |
| 2026-09-28 | KRW 5.930,00 | -0,34 % | KRW 5.980,00 | KRW 5.980,00 | KRW 5.890,00 | 5,72K |
| 2026-09-23 | KRW 5.950,00 | +0,17 % | KRW 5.980,00 | KRW 5.980,00 | KRW 5.900,00 | 4,60K |
| 2026-09-22 | KRW 5.940,00 | -0,67 % | KRW 5.980,00 | KRW 6.000,00 | KRW 5.930,00 | 12,02K |
| 2026-09-21 | KRW 5.980,00 | -0,17 % | KRW 6.020,00 | KRW 6.020,00 | KRW 5.900,00 | 10,64K |
| 2026-09-18 | KRW 5.990,00 | +0,34 % | KRW 6.020,00 | KRW 6.020,00 | KRW 5.900,00 | 7,33K |
| 2026-09-17 | KRW 5.970,00 | +0,34 % | KRW 6.000,00 | KRW 6.010,00 | KRW 5.900,00 | 4,19K |
| 2026-09-16 | KRW 5.950,00 | -0,50 % | KRW 5.970,00 | KRW 5.980,00 | KRW 5.780,00 | 15,57K |
| 2026-09-15 | KRW 5.980,00 | -0,66 % | KRW 5.980,00 | KRW 6.040,00 | KRW 5.880,00 | 11,65K |
| 2026-09-14 | KRW 6.020,00 | +0,17 % | KRW 6.030,00 | KRW 6.030,00 | KRW 5.960,00 | 8,31K |
| 2026-09-11 | KRW 6.010,00 | 0,00 % | KRW 5.990,00 | KRW 6.080,00 | KRW 5.940,00 | 5,09K |
| 2026-09-10 | KRW 6.010,00 | 0,00 % | KRW 6.040,00 | KRW 6.040,00 | KRW 5.920,00 | 6,75K |
| 2026-09-09 | KRW 6.010,00 | -0,50 % | KRW 6.040,00 | KRW 6.070,00 | KRW 5.960,00 | 9,09K |
| 2026-09-08 | KRW 6.040,00 | -0,66 % | KRW 6.100,00 | KRW 6.100,00 | KRW 5.990,00 | 16,55K |
| 2026-09-07 | KRW 6.080,00 | -0,82 % | KRW 6.140,00 | KRW 6.160,00 | KRW 6.010,00 | 8,80K |
| 2026-09-04 | KRW 6.130,00 | +1,32 % | KRW 6.020,00 | KRW 6.130,00 | KRW 6.020,00 | 8,47K |
| 2026-09-03 | KRW 6.050,00 | +1,51 % | KRW 5.990,00 | KRW 6.140,00 | KRW 5.970,00 | 16,93K |
| 2026-09-02 | KRW 5.960,00 | -3,25 % | KRW 6.160,00 | KRW 6.160,00 | KRW 5.940,00 | 16,87K |
| 2026-09-01 | KRW 6.160,00 | -0,32 % | KRW 6.170,00 | KRW 6.190,00 | KRW 5.990,00 | 62,29K |
| 2026-08-31 | KRW 6.180,00 | +0,32 % | KRW 6.130,00 | KRW 6.200,00 | KRW 6.020,00 | 20,08K |
| 2026-08-28 | KRW 6.160,00 | +0,98 % | KRW 6.110,00 | KRW 6.210,00 | KRW 6.040,00 | 22,29K |
| 2026-08-27 | KRW 6.100,00 | +1,16 % | KRW 6.030,00 | KRW 6.160,00 | KRW 6.000,00 | 26,37K |
| 2026-08-26 | KRW 6.030,00 | -1,47 % | KRW 6.120,00 | KRW 6.140,00 | KRW 6.000,00 | 27,56K |
| 2026-08-25 | KRW 6.120,00 | +0,82 % | KRW 6.050,00 | KRW 6.140,00 | KRW 5.950,00 | 21,13K |
| 2026-08-24 | KRW 6.070,00 | +3,58 % | KRW 5.860,00 | KRW 6.070,00 | KRW 5.830,00 | 21,85K |
| 2026-08-21 | KRW 5.860,00 | -1,35 % | KRW 5.930,00 | KRW 5.930,00 | KRW 5.680,00 | 43,62K |
| 2026-08-20 | KRW 5.940,00 | +0,68 % | KRW 5.900,00 | KRW 6.030,00 | KRW 5.880,00 | 52,58K |
| 2026-08-19 | KRW 5.900,00 | -5,75 % | KRW 6.260,00 | KRW 6.270,00 | KRW 5.770,00 | 127,85K |
| 2026-08-18 | KRW 6.260,00 | -3,10 % | KRW 6.470,00 | KRW 6.470,00 | KRW 6.110,00 | 70,54K |
| 2026-08-14 | KRW 6.460,00 | +5,90 % | KRW 6.100,00 | KRW 6.700,00 | KRW 6.100,00 | 83,84K |
| 2026-08-13 | KRW 6.100,00 | -3,63 % | KRW 6.340,00 | KRW 6.390,00 | KRW 6.100,00 | 61,19K |
| 2026-08-12 | KRW 6.330,00 | -1,40 % | KRW 6.460,00 | KRW 6.480,00 | KRW 6.270,00 | 49,15K |
| 2026-08-11 | KRW 6.420,00 | 0,00 % | KRW 6.420,00 | KRW 6.520,00 | KRW 6.360,00 | 25,77K |
| 2026-08-10 | KRW 6.420,00 | +0,94 % | KRW 6.350,00 | KRW 6.460,00 | KRW 6.320,00 | 17,46K |
| 2026-08-07 | KRW 6.360,00 | -0,16 % | KRW 6.370,00 | KRW 6.460,00 | KRW 6.290,00 | 27,18K |
| 2026-08-06 | KRW 6.370,00 | -1,85 % | KRW 6.450,00 | KRW 6.490,00 | KRW 6.310,00 | 27,40K |
| 2026-08-05 | KRW 6.490,00 | +0,78 % | KRW 6.470,00 | KRW 6.750,00 | KRW 6.400,00 | 58,03K |
| 2026-08-04 | KRW 6.440,00 | +0,78 % | KRW 6.390,00 | KRW 6.520,00 | KRW 6.390,00 | 34,18K |
| 2026-08-03 | KRW 6.390,00 | +1,27 % | KRW 6.310,00 | KRW 6.565,00 | KRW 6.240,00 | 59,66K |
| 2026-07-31 | KRW 6.310,00 | +9,74 % | KRW 5.840,00 | KRW 6.720,00 | KRW 5.780,00 | 254,29K |
| 2026-07-30 | KRW 5.750,00 | -0,35 % | KRW 5.770,00 | KRW 5.950,00 | KRW 5.660,00 | 18,66K |
| 2026-07-29 | KRW 5.770,00 | -3,83 % | KRW 6.020,00 | KRW 6.090,00 | KRW 5.520,00 | 34,63K |
| 2026-07-28 | KRW 6.000,00 | -2,28 % | KRW 6.130,00 | KRW 6.200,00 | KRW 5.910,00 | 51,19K |
| 2026-07-27 | KRW 6.140,00 | -1,13 % | KRW 6.270,00 | KRW 6.270,00 | KRW 6.120,00 | 13,49K |
| 2026-07-24 | KRW 6.210,00 | -1,11 % | KRW 6.270,00 | KRW 6.290,00 | KRW 6.130,00 | 18,41K |
| 2026-07-23 | KRW 6.280,00 | +1,95 % | KRW 6.170,00 | KRW 6.300,00 | KRW 6.150,00 | 15,27K |
| 2026-07-22 | KRW 6.160,00 | -2,69 % | KRW 6.330,00 | KRW 6.350,00 | KRW 6.160,00 | 22,29K |
| 2026-07-21 | KRW 6.330,00 | +2,76 % | KRW 6.180,00 | KRW 6.420,00 | KRW 6.110,00 | 42,79K |
| 2026-07-20 | KRW 6.160,00 | -3,45 % | KRW 6.380,00 | KRW 6.390,00 | KRW 6.110,00 | 29,51K |
| 2026-07-16 | KRW 6.380,00 | -0,16 % | KRW 6.400,00 | KRW 6.430,00 | KRW 6.280,00 | 19,18K |
| 2026-07-15 | KRW 6.390,00 | 0,00 % | KRW 6.390,00 | KRW 6.420,00 | KRW 6.300,00 | 22,38K |
| 2026-07-14 | KRW 6.390,00 | +1,75 % | KRW 6.310,00 | KRW 6.470,00 | KRW 6.180,00 | 90,50K |
| 2026-07-13 | KRW 6.280,00 | -2,18 % | KRW 6.420,00 | KRW 6.540,00 | KRW 6.220,00 | 31,57K |
| 2026-07-10 | KRW 6.420,00 | +0,47 % | KRW 6.390,00 | KRW 6.530,00 | KRW 6.390,00 | 26,77K |
| 2026-07-09 | KRW 6.390,00 | 0,00 % | KRW 6.340,00 | KRW 6.700,00 | KRW 6.200,00 | 41,89K |
| 2026-07-08 | KRW 6.390,00 | -0,78 % | KRW 6.450,00 | KRW 6.490,00 | KRW 5.970,00 | 32,29K |
| 2026-07-07 | KRW 6.440,00 | +0,63 % | KRW 6.400,00 | KRW 6.570,00 | KRW 6.250,00 | 54,86K |
| 2026-07-06 | KRW 6.400,00 | +1,27 % | KRW 6.320,00 | KRW 6.440,00 | KRW 6.280,00 | 44,86K |
| 2026-07-03 | KRW 6.320,00 | +2,10 % | KRW 6.200,00 | KRW 6.340,00 | KRW 5.710,00 | 40,70K |
| 2026-07-02 | KRW 6.190,00 | -2,98 % | KRW 6.330,00 | KRW 6.470,00 | KRW 6.190,00 | 40,56K |
| 2026-07-01 | KRW 6.380,00 | +2,24 % | KRW 6.230,00 | KRW 6.750,00 | KRW 6.230,00 | 111,54K |
| 2026-06-30 | KRW 6.240,00 | +0,16 % | KRW 6.230,00 | KRW 6.350,00 | KRW 6.210,00 | 23,17K |
| 2026-06-29 | KRW 6.230,00 | -1,58 % | KRW 6.400,00 | KRW 6.400,00 | KRW 6.075,00 | 55,73K |
| 2026-06-26 | KRW 6.330,00 | -0,31 % | KRW 6.380,00 | KRW 6.640,00 | KRW 6.190,00 | 113,94K |
| 2026-06-25 | KRW 6.350,00 | +12,59 % | KRW 5.640,00 | KRW 6.640,00 | KRW 5.640,00 | 316,34K |
| 2026-06-24 | KRW 5.640,00 | +3,49 % | KRW 5.400,00 | KRW 5.670,00 | KRW 5.350,00 | 38,61K |
| 2026-06-23 | KRW 5.450,00 | -4,39 % | KRW 5.690,00 | KRW 5.710,00 | KRW 5.390,00 | 81,53K |
| 2026-06-22 | KRW 5.700,00 | -2,56 % | KRW 5.800,00 | KRW 5.890,00 | KRW 5.570,00 | 48,26K |
| 2026-06-19 | KRW 5.850,00 | -3,78 % | KRW 6.100,00 | KRW 6.170,00 | KRW 5.800,00 | 61,43K |
| 2026-06-18 | KRW 6.080,00 | -4,25 % | KRW 6.370,00 | KRW 6.370,00 | KRW 6.000,00 | 30,37K |
| 2026-06-17 | KRW 6.350,00 | +0,79 % | KRW 6.290,00 | KRW 6.390,00 | KRW 6.210,00 | 11,77K |
| 2026-06-16 | KRW 6.300,00 | -0,16 % | KRW 6.310,00 | KRW 6.350,00 | KRW 6.240,00 | 9,36K |
| 2026-06-15 | KRW 6.310,00 | +0,32 % | KRW 6.310,00 | KRW 6.440,00 | KRW 6.260,00 | 20,90K |
| 2026-06-12 | KRW 6.290,00 | +2,11 % | KRW 6.210,00 | KRW 6.440,00 | KRW 6.210,00 | 12,59K |
| 2026-06-11 | KRW 6.160,00 | +0,98 % | KRW 6.060,00 | KRW 6.170,00 | KRW 5.990,00 | 12,64K |
| 2026-06-10 | KRW 6.100,00 | -1,61 % | KRW 6.200,00 | KRW 6.210,00 | KRW 5.960,00 | 10 |
| 2026-06-09 | KRW 6.200,00 | +4,20 % | KRW 5.950,00 | KRW 6.250,00 | KRW 5.940,00 | 20,22K |
| 2026-06-08 | KRW 5.950,00 | -4,65 % | KRW 6.170,00 | KRW 6.180,00 | KRW 5.700,00 | 46,53K |
| 2026-06-05 | KRW 6.240,00 | -4,00 % | KRW 6.450,00 | KRW 6.450,00 | KRW 6.200,00 | 36,05K |
| 2026-06-04 | KRW 6.500,00 | +1,56 % | KRW 6.350,00 | KRW 6.570,00 | KRW 6.300,00 | 22,85K |
| 2026-06-02 | KRW 6.400,00 | +0,63 % | KRW 6.330,00 | KRW 6.510,00 | KRW 6.210,00 | 29,59K |
| 2026-06-01 | KRW 6.360,00 | -5,07 % | KRW 6.700,00 | KRW 6.700,00 | KRW 6.340,00 | 59,95K |
| 2026-05-29 | KRW 6.700,00 | -1,90 % | KRW 6.830,00 | KRW 6.830,00 | KRW 6.600,00 | 34,36K |
| 2026-05-28 | KRW 6.830,00 | +0,15 % | KRW 6.840,00 | KRW 6.840,00 | KRW 6.550,00 | 54,85K |
| 2026-05-27 | KRW 6.820,00 | -5,41 % | KRW 7.210,00 | KRW 7.210,00 | KRW 6.790,00 | 64,18K |
| 2026-05-26 | KRW 7.210,00 | +1,69 % | KRW 7.140,00 | KRW 7.430,00 | KRW 7.080,00 | 48,08K |
| 2026-05-22 | KRW 7.090,00 | +2,90 % | KRW 6.910,00 | KRW 7.140,00 | KRW 6.910,00 | 53,33K |