Hankuk Package Co., Ltd 037230
KRX · Südkorea · Prozessindustrie
KRW 1.322,00-1,00 (-0,08 %)
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 1.322,00 | -0,08 % | KRW 1.320,00 | KRW 1.326,00 | KRW 1.315,00 | 9,65K |
| 2026-10-01 | KRW 1.323,00 | -0,23 % | KRW 1.317,00 | KRW 1.338,00 | KRW 1.301,00 | 14,86K |
| 2026-09-30 | KRW 1.326,00 | -0,30 % | KRW 1.345,00 | KRW 1.345,00 | KRW 1.317,00 | 15,28K |
| 2026-09-29 | KRW 1.330,00 | +2,23 % | KRW 1.310,00 | KRW 1.330,00 | KRW 1.294,00 | 30,30K |
| 2026-09-28 | KRW 1.301,00 | -3,20 % | KRW 1.357,00 | KRW 1.357,00 | KRW 1.290,00 | 113,35K |
| 2026-09-23 | KRW 1.344,00 | -1,90 % | KRW 1.388,00 | KRW 1.414,00 | KRW 1.334,00 | 60,30K |
| 2026-09-22 | KRW 1.370,00 | -1,93 % | KRW 1.397,00 | KRW 1.397,00 | KRW 1.369,00 | 23,22K |
| 2026-09-21 | KRW 1.397,00 | -0,36 % | KRW 1.374,00 | KRW 1.415,00 | KRW 1.369,00 | 41,04K |
| 2026-09-18 | KRW 1.402,00 | +0,21 % | KRW 1.363,00 | KRW 1.419,00 | KRW 1.363,00 | 22,39K |
| 2026-09-17 | KRW 1.399,00 | -0,21 % | KRW 1.440,00 | KRW 1.440,00 | KRW 1.378,00 | 91,35K |
| 2026-09-16 | KRW 1.402,00 | -0,64 % | KRW 1.411,00 | KRW 1.453,00 | KRW 1.398,00 | 25,73K |
| 2026-09-15 | KRW 1.411,00 | -0,70 % | KRW 1.409,00 | KRW 1.451,00 | KRW 1.404,00 | 41,05K |
| 2026-09-14 | KRW 1.421,00 | -2,47 % | KRW 1.457,00 | KRW 1.457,00 | KRW 1.404,00 | 31,27K |
| 2026-09-11 | KRW 1.457,00 | +1,39 % | KRW 1.490,00 | KRW 1.580,00 | KRW 1.443,00 | 274,69K |
| 2026-09-10 | KRW 1.437,00 | +3,01 % | KRW 1.415,00 | KRW 1.500,00 | KRW 1.391,00 | 312,45K |
| 2026-09-09 | KRW 1.395,00 | -0,64 % | KRW 1.404,00 | KRW 1.425,00 | KRW 1.394,00 | 34,02K |
| 2026-09-08 | KRW 1.404,00 | +0,86 % | KRW 1.415,00 | KRW 1.419,00 | KRW 1.372,00 | 45,47K |
| 2026-09-07 | KRW 1.392,00 | -1,49 % | KRW 1.405,00 | KRW 1.449,00 | KRW 1.388,00 | 79,83K |
| 2026-09-04 | KRW 1.413,00 | +0,36 % | KRW 1.403,00 | KRW 1.419,00 | KRW 1.398,00 | 8,16K |
| 2026-09-03 | KRW 1.408,00 | +0,43 % | KRW 1.390,00 | KRW 1.416,00 | KRW 1.386,00 | 29,92K |
| 2026-09-02 | KRW 1.402,00 | +0,29 % | KRW 1.402,00 | KRW 1.470,00 | KRW 1.380,00 | 89,32K |
| 2026-09-01 | KRW 1.398,00 | -1,13 % | KRW 1.422,00 | KRW 1.422,00 | KRW 1.394,00 | 12,50K |
| 2026-08-31 | KRW 1.414,00 | -1,12 % | KRW 1.438,00 | KRW 1.438,00 | KRW 1.396,00 | 43,00K |
| 2026-08-28 | KRW 1.430,00 | +0,85 % | KRW 1.418,00 | KRW 1.470,00 | KRW 1.402,00 | 45,46K |
| 2026-08-27 | KRW 1.418,00 | +0,07 % | KRW 1.405,00 | KRW 1.420,00 | KRW 1.383,00 | 21,02K |
| 2026-08-26 | KRW 1.417,00 | +0,50 % | KRW 1.410,00 | KRW 1.418,00 | KRW 1.370,00 | 35,51K |
| 2026-08-25 | KRW 1.410,00 | +6,17 % | KRW 1.293,00 | KRW 1.421,00 | KRW 1.283,00 | 143,18K |
| 2026-08-24 | KRW 1.328,00 | +0,53 % | KRW 1.344,00 | KRW 1.344,00 | KRW 1.306,00 | 25,02K |
| 2026-08-21 | KRW 1.321,00 | -3,15 % | KRW 1.400,00 | KRW 1.400,00 | KRW 1.311,00 | 102,07K |
| 2026-08-20 | KRW 1.364,00 | 0,00 % | KRW 1.352,00 | KRW 1.399,00 | KRW 1.348,00 | 64,41K |
| 2026-08-19 | KRW 1.364,00 | -1,73 % | KRW 1.339,00 | KRW 1.401,00 | KRW 1.334,00 | 68,81K |
| 2026-08-18 | KRW 1.388,00 | -1,91 % | KRW 1.415,00 | KRW 1.447,00 | KRW 1.382,00 | 78,43K |
| 2026-08-14 | KRW 1.415,00 | -0,07 % | KRW 1.427,00 | KRW 1.444,00 | KRW 1.398,00 | 49,67K |
| 2026-08-13 | KRW 1.416,00 | -1,05 % | KRW 1.431,00 | KRW 1.449,00 | KRW 1.415,00 | 46,59K |
| 2026-08-12 | KRW 1.431,00 | +0,14 % | KRW 1.429,00 | KRW 1.447,00 | KRW 1.423,00 | 56,88K |
| 2026-08-11 | KRW 1.429,00 | -0,28 % | KRW 1.433,00 | KRW 1.455,00 | KRW 1.420,00 | 71,87K |
| 2026-08-10 | KRW 1.433,00 | +3,62 % | KRW 1.399,00 | KRW 1.447,00 | KRW 1.396,00 | 73,20K |
| 2026-08-07 | KRW 1.383,00 | 0,00 % | KRW 1.395,00 | KRW 1.399,00 | KRW 1.370,00 | 45,94K |
| 2026-08-06 | KRW 1.383,00 | -0,43 % | KRW 1.377,00 | KRW 1.395,00 | KRW 1.360,00 | 38,41K |
| 2026-08-05 | KRW 1.389,00 | +2,74 % | KRW 1.344,00 | KRW 1.395,00 | KRW 1.343,00 | 68,14K |
| 2026-08-04 | KRW 1.352,00 | +2,58 % | KRW 1.306,00 | KRW 1.362,00 | KRW 1.306,00 | 67,93K |
| 2026-08-03 | KRW 1.318,00 | -0,45 % | KRW 1.339,00 | KRW 1.349,00 | KRW 1.306,00 | 62,10K |
| 2026-07-31 | KRW 1.324,00 | +3,04 % | KRW 1.305,00 | KRW 1.330,00 | KRW 1.246,00 | 186,50K |
| 2026-07-30 | KRW 1.285,00 | +0,31 % | KRW 1.190,00 | KRW 1.327,00 | KRW 1.190,00 | 145,35K |
| 2026-07-29 | KRW 1.281,00 | -3,47 % | KRW 1.317,00 | KRW 1.363,00 | KRW 1.250,00 | 286,51K |
| 2026-07-28 | KRW 1.327,00 | -3,98 % | KRW 1.369,00 | KRW 1.397,00 | KRW 1.318,00 | 188,27K |
| 2026-07-27 | KRW 1.382,00 | -3,83 % | KRW 1.435,00 | KRW 1.435,00 | KRW 1.381,00 | 215,85K |
| 2026-07-24 | KRW 1.437,00 | +3,60 % | KRW 1.400,00 | KRW 1.676,00 | KRW 1.400,00 | 1,56M |
| 2026-07-23 | KRW 1.387,00 | +2,74 % | KRW 1.351,00 | KRW 1.420,00 | KRW 1.334,00 | 204,84K |
| 2026-07-22 | KRW 1.350,00 | -1,32 % | KRW 1.373,00 | KRW 1.393,00 | KRW 1.350,00 | 194,73K |
| 2026-07-21 | KRW 1.368,00 | -3,05 % | KRW 1.401,00 | KRW 1.424,00 | KRW 1.367,00 | 208,21K |
| 2026-07-20 | KRW 1.411,00 | +1,44 % | KRW 1.393,00 | KRW 1.598,00 | KRW 1.393,00 | 1,52M |
| 2026-07-16 | KRW 1.391,00 | +0,22 % | KRW 1.395,00 | KRW 1.414,00 | KRW 1.375,00 | 131,79K |
| 2026-07-15 | KRW 1.388,00 | +1,02 % | KRW 1.375,00 | KRW 1.425,00 | KRW 1.366,00 | 112,17K |
| 2026-07-14 | KRW 1.374,00 | -1,51 % | KRW 1.373,00 | KRW 1.430,00 | KRW 1.368,00 | 181,23K |
| 2026-07-13 | KRW 1.395,00 | -2,17 % | KRW 1.417,00 | KRW 1.493,00 | KRW 1.385,00 | 169,75K |
| 2026-07-10 | KRW 1.426,00 | +3,63 % | KRW 1.345,00 | KRW 1.433,00 | KRW 1.345,00 | 158,13K |
| 2026-07-09 | KRW 1.376,00 | -2,96 % | KRW 1.392,00 | KRW 1.495,00 | KRW 1.336,00 | 566,20K |
| 2026-07-08 | KRW 1.418,00 | -0,42 % | KRW 1.410,00 | KRW 1.735,00 | KRW 1.396,00 | 2,11M |
| 2026-07-07 | KRW 1.424,00 | +0,64 % | KRW 1.403,00 | KRW 1.446,00 | KRW 1.387,00 | 34,78K |
| 2026-07-06 | KRW 1.415,00 | +0,35 % | KRW 1.418,00 | KRW 1.432,00 | KRW 1.380,00 | 23,78K |
| 2026-07-03 | KRW 1.410,00 | +2,77 % | KRW 1.361,00 | KRW 1.410,00 | KRW 1.357,00 | 54,46K |
| 2026-07-02 | KRW 1.372,00 | -3,18 % | KRW 1.372,00 | KRW 1.417,00 | KRW 1.353,00 | 24,89K |
| 2026-07-01 | KRW 1.417,00 | -0,21 % | KRW 1.432,00 | KRW 1.457,00 | KRW 1.392,00 | 29,61K |
| 2026-06-30 | KRW 1.420,00 | -2,54 % | KRW 1.460,00 | KRW 1.487,00 | KRW 1.413,00 | 69,66K |
| 2026-06-29 | KRW 1.457,00 | +8,41 % | KRW 1.317,00 | KRW 1.457,00 | KRW 1.317,00 | 129,92K |
| 2026-06-26 | KRW 1.344,00 | -2,61 % | KRW 1.381,00 | KRW 1.405,00 | KRW 1.310,00 | 138,41K |
| 2026-06-25 | KRW 1.380,00 | -2,06 % | KRW 1.398,00 | KRW 1.432,00 | KRW 1.368,00 | 123,13K |
| 2026-06-24 | KRW 1.409,00 | -1,81 % | KRW 1.404,00 | KRW 1.460,00 | KRW 1.402,00 | 72,41K |
| 2026-06-23 | KRW 1.435,00 | -4,78 % | KRW 1.458,00 | KRW 1.503,00 | KRW 1.429,00 | 137,02K |
| 2026-06-22 | KRW 1.507,00 | +0,13 % | KRW 1.505,00 | KRW 1.520,00 | KRW 1.455,00 | 96,90K |
| 2026-06-19 | KRW 1.505,00 | -2,40 % | KRW 1.542,00 | KRW 1.570,00 | KRW 1.464,00 | 153,16K |
| 2026-06-18 | KRW 1.542,00 | -2,53 % | KRW 1.585,00 | KRW 1.599,00 | KRW 1.518,00 | 117,99K |
| 2026-06-17 | KRW 1.582,00 | +1,02 % | KRW 1.576,00 | KRW 1.599,00 | KRW 1.563,00 | 117,27K |
| 2026-06-16 | KRW 1.566,00 | +0,77 % | KRW 1.541,00 | KRW 1.580,00 | KRW 1.541,00 | 54,57K |
| 2026-06-15 | KRW 1.554,00 | -1,08 % | KRW 1.588,00 | KRW 1.615,00 | KRW 1.550,00 | 128,57K |
| 2026-06-12 | KRW 1.571,00 | +0,90 % | KRW 1.546,00 | KRW 1.580,00 | KRW 1.545,00 | 186,05K |
| 2026-06-11 | KRW 1.557,00 | +3,94 % | KRW 1.530,00 | KRW 1.781,00 | KRW 1.505,00 | 456,18K |
| 2026-06-10 | KRW 1.498,00 | -1,12 % | KRW 1.464,00 | KRW 1.546,00 | KRW 1.464,00 | 72,35K |
| 2026-06-09 | KRW 1.515,00 | -1,69 % | KRW 1.451,00 | KRW 1.588,00 | KRW 1.451,00 | 136,28K |
| 2026-06-08 | KRW 1.541,00 | -3,63 % | KRW 1.537,00 | KRW 1.591,00 | KRW 1.501,00 | 206,61K |
| 2026-06-05 | KRW 1.599,00 | -2,91 % | KRW 1.619,00 | KRW 1.682,00 | KRW 1.599,00 | 43,37K |
| 2026-06-04 | KRW 1.647,00 | -1,14 % | KRW 1.666,00 | KRW 1.711,00 | KRW 1.640,00 | 97,90K |
| 2026-06-02 | KRW 1.666,00 | -2,00 % | KRW 1.666,00 | KRW 1.741,00 | KRW 1.660,00 | 82,82K |
| 2026-06-01 | KRW 1.700,00 | -3,85 % | KRW 1.768,00 | KRW 1.768,00 | KRW 1.640,00 | 118,72K |
| 2026-05-29 | KRW 1.768,00 | -6,11 % | KRW 1.796,00 | KRW 1.881,00 | KRW 1.752,00 | 223,88K |
| 2026-05-28 | KRW 1.883,00 | -1,62 % | KRW 1.930,00 | KRW 1.931,00 | KRW 1.846,00 | 117,31K |
| 2026-05-27 | KRW 1.914,00 | -2,05 % | KRW 1.979,00 | KRW 1.992,00 | KRW 1.817,00 | 198,17K |
| 2026-05-26 | KRW 1.954,00 | -4,68 % | KRW 2.060,00 | KRW 2.060,00 | KRW 1.931,00 | 154,22K |
| 2026-05-22 | KRW 2.050,00 | -0,73 % | KRW 2.070,00 | KRW 2.090,00 | KRW 2.040,00 | 81,31K |