HRS Co., Ltd 036640
KRX · Südkorea · Prozessindustrie
KRW 4.905,00-50,00 (-1,01 %)
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 4.920,00 | -0,71 % | KRW 4.950,00 | KRW 4.950,00 | KRW 4.900,00 | 10,07K |
| 2026-10-01 | KRW 4.955,00 | -0,20 % | KRW 4.965,00 | KRW 5.000,00 | KRW 4.900,00 | 36,05K |
| 2026-09-30 | KRW 4.965,00 | +0,30 % | KRW 4.950,00 | KRW 5.010,00 | KRW 4.935,00 | 19,78K |
| 2026-09-29 | KRW 4.950,00 | -1,59 % | KRW 4.965,00 | KRW 5.010,00 |
| KRW 4.940,00 |
| 15,30K |
| 2026-09-28 | KRW 5.030,00 | +0,40 % | KRW 5.030,00 | KRW 5.050,00 | KRW 5.000,00 | 32,27K |
| 2026-09-23 | KRW 5.010,00 | -0,40 % | KRW 5.040,00 | KRW 5.070,00 | KRW 4.985,00 | 16,21K |
| 2026-09-22 | KRW 5.030,00 | +0,20 % | KRW 5.070,00 | KRW 5.070,00 | KRW 5.000,00 | 25,36K |
| 2026-09-21 | KRW 5.020,00 | 0,00 % | KRW 5.030,00 | KRW 5.040,00 | KRW 4.975,00 | 24,73K |
| 2026-09-18 | KRW 5.020,00 | +0,20 % | KRW 5.020,00 | KRW 5.060,00 | KRW 4.990,00 | 17,07K |
| 2026-09-17 | KRW 5.010,00 | -0,20 % | KRW 5.000,00 | KRW 5.040,00 | KRW 4.985,00 | 13,64K |
| 2026-09-16 | KRW 5.020,00 | 0,00 % | KRW 4.950,00 | KRW 5.040,00 | KRW 4.950,00 | 35,77K |
| 2026-09-15 | KRW 5.020,00 | +0,90 % | KRW 4.980,00 | KRW 5.040,00 | KRW 4.965,00 | 39,32K |
| 2026-09-14 | KRW 4.975,00 | +1,63 % | KRW 4.905,00 | KRW 4.975,00 | KRW 4.850,00 | 22,63K |
| 2026-09-11 | KRW 4.895,00 | -0,31 % | KRW 4.910,00 | KRW 4.930,00 | KRW 4.865,00 | 18,40K |
| 2026-09-10 | KRW 4.910,00 | -0,61 % | KRW 4.940,00 | KRW 4.940,00 | KRW 4.890,00 | 7,95K |
| 2026-09-09 | KRW 4.940,00 | 0,00 % | KRW 4.940,00 | KRW 4.980,00 | KRW 4.880,00 | 18,82K |
| 2026-09-08 | KRW 4.940,00 | +0,51 % | KRW 4.915,00 | KRW 4.940,00 | KRW 4.860,00 | 25,23K |
| 2026-09-07 | KRW 4.915,00 | +0,41 % | KRW 4.900,00 | KRW 4.915,00 | KRW 4.860,00 | 23,27K |
| 2026-09-04 | KRW 4.895,00 | -0,10 % | KRW 4.910,00 | KRW 4.920,00 | KRW 4.850,00 | 12,90K |
| 2026-09-03 | KRW 4.900,00 | 0,00 % | KRW 4.905,00 | KRW 4.910,00 | KRW 4.845,00 | 18,18K |
| 2026-09-02 | KRW 4.900,00 | -0,81 % | KRW 4.930,00 | KRW 4.930,00 | KRW 4.825,00 | 20,31K |
| 2026-09-01 | KRW 4.940,00 | -0,60 % | KRW 4.980,00 | KRW 4.980,00 | KRW 4.900,00 | 11,38K |
| 2026-08-31 | KRW 4.970,00 | 0,00 % | KRW 4.970,00 | KRW 4.975,00 | KRW 4.885,00 | 21,53K |
| 2026-08-28 | KRW 4.970,00 | +0,10 % | KRW 4.965,00 | KRW 4.980,00 | KRW 4.895,00 | 20,30K |
| 2026-08-27 | KRW 4.965,00 | +0,10 % | KRW 4.975,00 | KRW 4.980,00 | KRW 4.905,00 | 35,17K |
| 2026-08-26 | KRW 4.960,00 | 0,00 % | KRW 4.960,00 | KRW 4.970,00 | KRW 4.920,00 | 28,28K |
| 2026-08-25 | KRW 4.960,00 | +0,81 % | KRW 4.925,00 | KRW 4.965,00 | KRW 4.850,00 | 32,09K |
| 2026-08-24 | KRW 4.920,00 | +0,82 % | KRW 4.885,00 | KRW 4.920,00 | KRW 4.860,00 | 18,93K |
| 2026-08-21 | KRW 4.880,00 | -0,51 % | KRW 4.905,00 | KRW 4.915,00 | KRW 4.835,00 | 25,74K |
| 2026-08-20 | KRW 4.905,00 | -1,01 % | KRW 4.955,00 | KRW 4.980,00 | KRW 4.895,00 | 20,18K |
| 2026-08-19 | KRW 4.955,00 | -0,50 % | KRW 4.925,00 | KRW 4.990,00 | KRW 4.920,00 | 33,88K |
| 2026-08-18 | KRW 4.980,00 | +1,22 % | KRW 4.985,00 | KRW 5.010,00 | KRW 4.910,00 | 89,87K |
| 2026-08-14 | KRW 4.920,00 | +0,82 % | KRW 4.895,00 | KRW 4.960,00 | KRW 4.880,00 | 27,66K |
| 2026-08-13 | KRW 4.880,00 | -0,71 % | KRW 4.915,00 | KRW 4.940,00 | KRW 4.850,00 | 67,90K |
| 2026-08-12 | KRW 4.915,00 | -0,81 % | KRW 4.975,00 | KRW 4.990,00 | KRW 4.880,00 | 54,96K |
| 2026-08-11 | KRW 4.955,00 | +1,12 % | KRW 4.900,00 | KRW 4.965,00 | KRW 4.890,00 | 31,83K |
| 2026-08-10 | KRW 4.900,00 | +0,31 % | KRW 4.900,00 | KRW 4.930,00 | KRW 4.855,00 | 54,81K |
| 2026-08-07 | KRW 4.885,00 | +0,93 % | KRW 4.820,00 | KRW 4.885,00 | KRW 4.820,00 | 47,31K |
| 2026-08-06 | KRW 4.840,00 | 0,00 % | KRW 4.840,00 | KRW 4.885,00 | KRW 4.810,00 | 36,54K |
| 2026-08-05 | KRW 4.840,00 | 0,00 % | KRW 4.855,00 | KRW 4.905,00 | KRW 4.790,00 | 43,65K |
| 2026-08-04 | KRW 4.840,00 | +1,04 % | KRW 4.790,00 | KRW 4.850,00 | KRW 4.790,00 | 29,61K |
| 2026-08-03 | KRW 4.790,00 | +0,21 % | KRW 4.780,00 | KRW 4.840,00 | KRW 4.760,00 | 29,81K |
| 2026-07-31 | KRW 4.780,00 | +1,27 % | KRW 4.740,00 | KRW 4.790,00 | KRW 4.705,00 | 76,06K |
| 2026-07-30 | KRW 4.720,00 | +1,94 % | KRW 4.630,00 | KRW 4.790,00 | KRW 4.590,00 | 78,33K |
| 2026-07-29 | KRW 4.630,00 | -1,59 % | KRW 4.710,00 | KRW 4.790,00 | KRW 4.515,00 | 134,90K |
| 2026-07-28 | KRW 4.705,00 | -1,88 % | KRW 4.820,00 | KRW 4.820,00 | KRW 4.650,00 | 66,14K |
| 2026-07-27 | KRW 4.795,00 | +0,42 % | KRW 4.780,00 | KRW 4.865,00 | KRW 4.765,00 | 38,69K |
| 2026-07-24 | KRW 4.775,00 | -0,31 % | KRW 4.790,00 | KRW 4.850,00 | KRW 4.750,00 | 60,58K |
| 2026-07-23 | KRW 4.790,00 | +0,84 % | KRW 4.750,00 | KRW 4.815,00 | KRW 4.745,00 | 24,59K |
| 2026-07-22 | KRW 4.750,00 | -0,11 % | KRW 4.760,00 | KRW 4.825,00 | KRW 4.720,00 | 27,12K |
| 2026-07-21 | KRW 4.755,00 | +0,85 % | KRW 4.725,00 | KRW 4.760,00 | KRW 4.645,00 | 17,21K |
| 2026-07-20 | KRW 4.715,00 | -1,36 % | KRW 4.780,00 | KRW 4.790,00 | KRW 4.660,00 | 39,41K |
| 2026-07-16 | KRW 4.780,00 | +0,63 % | KRW 4.755,00 | KRW 4.805,00 | KRW 4.750,00 | 27,73K |
| 2026-07-15 | KRW 4.750,00 | +2,15 % | KRW 4.695,00 | KRW 4.750,00 | KRW 4.695,00 | 33,47K |
| 2026-07-14 | KRW 4.650,00 | -0,64 % | KRW 4.655,00 | KRW 4.730,00 | KRW 4.585,00 | 76,61K |
| 2026-07-13 | KRW 4.680,00 | -1,16 % | KRW 4.735,00 | KRW 4.760,00 | KRW 4.615,00 | 64,83K |
| 2026-07-10 | KRW 4.735,00 | +2,93 % | KRW 4.620,00 | KRW 4.745,00 | KRW 4.620,00 | 23,99K |
| 2026-07-09 | KRW 4.600,00 | -0,76 % | KRW 4.645,00 | KRW 4.670,00 | KRW 4.565,00 | 42,19K |
| 2026-07-08 | KRW 4.635,00 | 0,00 % | KRW 4.630,00 | KRW 4.735,00 | KRW 4.550,00 | 76,63K |
| 2026-07-07 | KRW 4.635,00 | +0,32 % | KRW 4.630,00 | KRW 4.675,00 | KRW 4.530,00 | 38,80K |
| 2026-07-06 | KRW 4.620,00 | +0,43 % | KRW 4.605,00 | KRW 4.665,00 | KRW 4.560,00 | 23,04K |
| 2026-07-03 | KRW 4.600,00 | +2,79 % | KRW 4.575,00 | KRW 4.600,00 | KRW 4.465,00 | 30,73K |
| 2026-07-02 | KRW 4.475,00 | -1,65 % | KRW 4.550,00 | KRW 4.585,00 | KRW 4.470,00 | 46,35K |
| 2026-07-01 | KRW 4.550,00 | +2,71 % | KRW 4.440,00 | KRW 4.570,00 | KRW 4.435,00 | 40,59K |
| 2026-06-30 | KRW 4.430,00 | -2,85 % | KRW 4.560,00 | KRW 4.595,00 | KRW 4.375,00 | 137,45K |
| 2026-06-29 | KRW 4.560,00 | +4,59 % | KRW 4.360,00 | KRW 4.595,00 | KRW 4.350,00 | 48,00K |
| 2026-06-26 | KRW 4.360,00 | -2,57 % | KRW 4.440,00 | KRW 4.475,00 | KRW 4.275,00 | 90,38K |
| 2026-06-25 | KRW 4.475,00 | +0,34 % | KRW 4.425,00 | KRW 4.505,00 | KRW 4.365,00 | 70,16K |
| 2026-06-24 | KRW 4.460,00 | -0,45 % | KRW 4.405,00 | KRW 4.560,00 | KRW 4.405,00 | 95,26K |
| 2026-06-23 | KRW 4.480,00 | -4,27 % | KRW 4.670,00 | KRW 4.685,00 | KRW 4.465,00 | 103,72K |
| 2026-06-22 | KRW 4.680,00 | -1,16 % | KRW 4.735,00 | KRW 4.760,00 | KRW 4.650,00 | 45,16K |
| 2026-06-19 | KRW 4.735,00 | -1,56 % | KRW 4.810,00 | KRW 4.825,00 | KRW 4.660,00 | 58,13K |
| 2026-06-18 | KRW 4.810,00 | +0,21 % | KRW 4.835,00 | KRW 4.885,00 | KRW 4.795,00 | 57,43K |
| 2026-06-17 | KRW 4.800,00 | -0,21 % | KRW 4.890,00 | KRW 4.890,00 | KRW 4.700,00 | 23,28K |
| 2026-06-16 | KRW 4.810,00 | +0,21 % | KRW 4.805,00 | KRW 4.820,00 | KRW 4.755,00 | 14,31K |
| 2026-06-15 | KRW 4.800,00 | +1,91 % | KRW 4.785,00 | KRW 4.815,00 | KRW 4.725,00 | 18,85K |
| 2026-06-12 | KRW 4.710,00 | +0,21 % | KRW 4.740,00 | KRW 4.780,00 | KRW 4.680,00 | 60,89K |
| 2026-06-11 | KRW 4.700,00 | +2,62 % | KRW 4.640,00 | KRW 4.740,00 | KRW 4.485,00 | 44,26K |
| 2026-06-10 | KRW 4.580,00 | 0,00 % | KRW 4.645,00 | KRW 4.735,00 | KRW 4.550,00 | 35,67K |
| 2026-06-09 | KRW 4.580,00 | +2,69 % | KRW 4.495,00 | KRW 4.640,00 | KRW 4.485,00 | 25,59K |
| 2026-06-08 | KRW 4.460,00 | -3,46 % | KRW 4.585,00 | KRW 4.585,00 | KRW 4.410,00 | 107,20K |
| 2026-06-05 | KRW 4.620,00 | -1,60 % | KRW 4.700,00 | KRW 4.755,00 | KRW 4.615,00 | 58,36K |
| 2026-06-04 | KRW 4.695,00 | -0,95 % | KRW 4.750,00 | KRW 4.815,00 | KRW 4.695,00 | 42,37K |
| 2026-06-02 | KRW 4.740,00 | 0,00 % | KRW 4.655,00 | KRW 4.755,00 | KRW 4.655,00 | 126,03K |
| 2026-06-01 | KRW 4.740,00 | -1,46 % | KRW 4.820,00 | KRW 4.850,00 | KRW 4.675,00 | 157,27K |
| 2026-05-29 | KRW 4.810,00 | -1,74 % | KRW 4.940,00 | KRW 4.940,00 | KRW 4.790,00 | 57,86K |
| 2026-05-28 | KRW 4.895,00 | -0,51 % | KRW 4.920,00 | KRW 4.925,00 | KRW 4.820,00 | 48,27K |
| 2026-05-27 | KRW 4.920,00 | -1,80 % | KRW 4.990,00 | KRW 5.030,00 | KRW 4.920,00 | 47,46K |
| 2026-05-26 | KRW 5.010,00 | -0,79 % | KRW 5.070,00 | KRW 5.100,00 | KRW 4.985,00 | 61,79K |
| 2026-05-22 | KRW 5.050,00 | +1,61 % | KRW 4.975,00 | KRW 5.050,00 | KRW 4.975,00 | 28,58K |