LG HelloVision Corp. 037560
KRX · Südkorea · Verbraucherdienstleistungen
KRW 1.534,00+15,00 (+0,99 %)
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 1.535,00 | +1,05 % | KRW 1.521,00 | KRW 1.541,00 | KRW 1.505,00 | 104,08K |
| 2026-10-01 | KRW 1.519,00 | -1,87 % | KRW 1.549,00 | KRW 1.549,00 | KRW 1.507,00 | 140,83K |
| 2026-09-30 | KRW 1.548,00 | +0,26 % | KRW 1.544,00 | KRW 1.555,00 | KRW 1.522,00 | 69,09K |
| 2026-09-29 | KRW 1.544,00 | +0,06 % | KRW 1.553,00 | KRW 1.553,00 | KRW 1.518,00 | 74,23K |
| 2026-09-28 | KRW 1.543,00 | +0,65 % | KRW 1.535,00 | KRW 1.568,00 | KRW 1.519,00 | 102,61K |
| 2026-09-23 | KRW 1.533,00 | -2,17 % | KRW 1.575,00 | KRW 1.575,00 | KRW 1.515,00 | 142,19K |
| 2026-09-22 | KRW 1.567,00 | -0,70 % | KRW 1.589,00 | KRW 1.589,00 | KRW 1.500,00 | 100,82K |
| 2026-09-21 | KRW 1.578,00 | -0,44 % | KRW 1.585,00 | KRW 1.588,00 | KRW 1.562,00 | 56,86K |
| 2026-09-18 | KRW 1.585,00 | +0,70 % | KRW 1.575,00 | KRW 1.585,00 | KRW 1.568,00 | 66,37K |
| 2026-09-17 | KRW 1.574,00 | +0,25 % | KRW 1.570,00 | KRW 1.582,00 | KRW 1.563,00 | 58,03K |
| 2026-09-16 | KRW 1.570,00 | -0,13 % | KRW 1.571,00 | KRW 1.581,00 | KRW 1.562,00 | 68,52K |
| 2026-09-15 | KRW 1.572,00 | -3,44 % | KRW 1.628,00 | KRW 1.629,00 | KRW 1.563,00 | 242,48K |
| 2026-09-14 | KRW 1.628,00 | -2,10 % | KRW 1.652,00 | KRW 1.663,00 | KRW 1.613,00 | 74,98K |
| 2026-09-11 | KRW 1.663,00 | +0,85 % | KRW 1.650,00 | KRW 1.665,00 | KRW 1.636,00 | 78,73K |
| 2026-09-10 | KRW 1.649,00 | +0,43 % | KRW 1.647,00 | KRW 1.650,00 | KRW 1.626,00 | 58,88K |
| 2026-09-09 | KRW 1.642,00 | -0,12 % | KRW 1.644,00 | KRW 1.652,00 | KRW 1.621,00 | 60,59K |
| 2026-09-08 | KRW 1.644,00 | -0,60 % | KRW 1.650,00 | KRW 1.658,00 | KRW 1.637,00 | 65,33K |
| 2026-09-07 | KRW 1.654,00 | +0,85 % | KRW 1.649,00 | KRW 1.655,00 | KRW 1.634,00 | 59,10K |
| 2026-09-04 | KRW 1.640,00 | +0,61 % | KRW 1.630,00 | KRW 1.649,00 | KRW 1.620,00 | 34,34K |
| 2026-09-03 | KRW 1.630,00 | 0,00 % | KRW 1.625,00 | KRW 1.655,00 | KRW 1.613,00 | 93,43K |
| 2026-09-02 | KRW 1.630,00 | -1,09 % | KRW 1.643,00 | KRW 1.647,00 | KRW 1.595,00 | 154,37K |
| 2026-09-01 | KRW 1.648,00 | +0,43 % | KRW 1.629,00 | KRW 1.648,00 | KRW 1.626,00 | 58,19K |
| 2026-08-31 | KRW 1.641,00 | +0,43 % | KRW 1.628,00 | KRW 1.643,00 | KRW 1.605,00 | 71,02K |
| 2026-08-28 | KRW 1.634,00 | +1,30 % | KRW 1.605,00 | KRW 1.634,00 | KRW 1.600,00 | 71,42K |
| 2026-08-27 | KRW 1.613,00 | -1,59 % | KRW 1.630,00 | KRW 1.644,00 | KRW 1.600,00 | 170,76K |
| 2026-08-26 | KRW 1.639,00 | +0,74 % | KRW 1.625,00 | KRW 1.646,00 | KRW 1.604,00 | 69,18K |
| 2026-08-25 | KRW 1.627,00 | +1,24 % | KRW 1.594,00 | KRW 1.627,00 | KRW 1.574,00 | 90,32K |
| 2026-08-24 | KRW 1.607,00 | +0,44 % | KRW 1.600,00 | KRW 1.616,00 | KRW 1.585,00 | 58,27K |
| 2026-08-21 | KRW 1.600,00 | -1,30 % | KRW 1.614,00 | KRW 1.621,00 | KRW 1.554,00 | 273,74K |
| 2026-08-20 | KRW 1.621,00 | +0,25 % | KRW 1.645,00 | KRW 1.651,00 | KRW 1.614,00 | 116,20K |
| 2026-08-19 | KRW 1.617,00 | -2,47 % | KRW 1.658,00 | KRW 1.675,00 | KRW 1.600,00 | 169,09K |
| 2026-08-18 | KRW 1.658,00 | -3,49 % | KRW 1.730,00 | KRW 1.730,00 | KRW 1.646,00 | 163,92K |
| 2026-08-14 | KRW 1.718,00 | +0,59 % | KRW 1.720,00 | KRW 1.742,00 | KRW 1.707,00 | 117,76K |
| 2026-08-13 | KRW 1.708,00 | -2,79 % | KRW 1.758,00 | KRW 1.772,00 | KRW 1.706,00 | 211,84K |
| 2026-08-12 | KRW 1.757,00 | +0,06 % | KRW 1.757,00 | KRW 1.788,00 | KRW 1.712,00 | 143,50K |
| 2026-08-11 | KRW 1.756,00 | +2,15 % | KRW 1.719,00 | KRW 1.775,00 | KRW 1.718,00 | 150,25K |
| 2026-08-10 | KRW 1.719,00 | +2,50 % | KRW 1.677,00 | KRW 1.720,00 | KRW 1.660,00 | 201,54K |
| 2026-08-07 | KRW 1.677,00 | +0,30 % | KRW 1.693,00 | KRW 1.693,00 | KRW 1.605,00 | 236,85K |
| 2026-08-06 | KRW 1.672,00 | -1,99 % | KRW 1.699,00 | KRW 1.730,00 | KRW 1.620,00 | 446,65K |
| 2026-08-05 | KRW 1.706,00 | +1,49 % | KRW 1.700,00 | KRW 1.729,00 | KRW 1.686,00 | 249,46K |
| 2026-08-04 | KRW 1.681,00 | +6,12 % | KRW 1.583,00 | KRW 1.685,00 | KRW 1.583,00 | 429,86K |
| 2026-08-03 | KRW 1.584,00 | +0,32 % | KRW 1.578,00 | KRW 1.603,00 | KRW 1.555,00 | 138,45K |
| 2026-07-31 | KRW 1.579,00 | +5,76 % | KRW 1.513,00 | KRW 1.580,00 | KRW 1.513,00 | 145,14K |
| 2026-07-30 | KRW 1.493,00 | -1,45 % | KRW 1.485,00 | KRW 1.535,00 | KRW 1.480,00 | 166,72K |
| 2026-07-29 | KRW 1.515,00 | -1,50 % | KRW 1.540,00 | KRW 1.560,00 | KRW 1.435,00 | 315,37K |
| 2026-07-28 | KRW 1.538,00 | -4,05 % | KRW 1.566,00 | KRW 1.599,00 | KRW 1.515,00 | 162,64K |
| 2026-07-27 | KRW 1.603,00 | +0,75 % | KRW 1.592,00 | KRW 1.620,00 | KRW 1.586,00 | 99,57K |
| 2026-07-24 | KRW 1.591,00 | -0,87 % | KRW 1.589,00 | KRW 1.619,00 | KRW 1.585,00 | 160,18K |
| 2026-07-23 | KRW 1.605,00 | +4,77 % | KRW 1.526,00 | KRW 1.613,00 | KRW 1.526,00 | 353,33K |
| 2026-07-22 | KRW 1.532,00 | +0,79 % | KRW 1.520,00 | KRW 1.570,00 | KRW 1.520,00 | 164,09K |
| 2026-07-21 | KRW 1.520,00 | +2,22 % | KRW 1.481,00 | KRW 1.529,00 | KRW 1.460,00 | 138,46K |
| 2026-07-20 | KRW 1.487,00 | -4,98 % | KRW 1.565,00 | KRW 1.565,00 | KRW 1.487,00 | 241,52K |
| 2026-07-16 | KRW 1.565,00 | +1,36 % | KRW 1.530,00 | KRW 1.570,00 | KRW 1.525,00 | 159,11K |
| 2026-07-15 | KRW 1.544,00 | +1,91 % | KRW 1.521,00 | KRW 1.549,00 | KRW 1.521,00 | 215,48K |
| 2026-07-14 | KRW 1.515,00 | -2,57 % | KRW 1.555,00 | KRW 1.560,00 | KRW 1.488,00 | 427,09K |
| 2026-07-13 | KRW 1.555,00 | -3,66 % | KRW 1.649,00 | KRW 1.669,00 | KRW 1.551,00 | 625,79K |
| 2026-07-10 | KRW 1.614,00 | +4,13 % | KRW 1.551,00 | KRW 1.670,00 | KRW 1.551,00 | 165,71K |
| 2026-07-09 | KRW 1.550,00 | -0,13 % | KRW 1.548,00 | KRW 1.590,00 | KRW 1.536,00 | 219,64K |
| 2026-07-08 | KRW 1.552,00 | -3,78 % | KRW 1.613,00 | KRW 1.640,00 | KRW 1.545,00 | 355,93K |
| 2026-07-07 | KRW 1.613,00 | -1,59 % | KRW 1.612,00 | KRW 1.670,00 | KRW 1.598,00 | 298,33K |
| 2026-07-06 | KRW 1.639,00 | -1,38 % | KRW 1.660,00 | KRW 1.690,00 | KRW 1.621,00 | 241,07K |
| 2026-07-03 | KRW 1.662,00 | -1,19 % | KRW 1.682,00 | KRW 1.682,00 | KRW 1.612,00 | 161,42K |
| 2026-07-02 | KRW 1.682,00 | -2,15 % | KRW 1.685,00 | KRW 1.714,00 | KRW 1.665,00 | 336,37K |
| 2026-07-01 | KRW 1.719,00 | +2,75 % | KRW 1.677,00 | KRW 1.735,00 | KRW 1.665,00 | 194,64K |
| 2026-06-30 | KRW 1.673,00 | -3,63 % | KRW 1.740,00 | KRW 1.750,00 | KRW 1.672,00 | 285,91K |
| 2026-06-29 | KRW 1.736,00 | +8,50 % | KRW 1.600,00 | KRW 1.759,00 | KRW 1.600,00 | 444,27K |
| 2026-06-26 | KRW 1.600,00 | -7,25 % | KRW 1.700,00 | KRW 1.719,00 | KRW 1.584,00 | 619,49K |
| 2026-06-25 | KRW 1.725,00 | -4,49 % | KRW 1.808,00 | KRW 1.828,00 | KRW 1.702,00 | 572,80K |
| 2026-06-24 | KRW 1.806,00 | -2,01 % | KRW 1.808,00 | KRW 1.860,00 | KRW 1.771,00 | 549,76K |
| 2026-06-23 | KRW 1.843,00 | -6,26 % | KRW 1.947,00 | KRW 1.964,00 | KRW 1.800,00 | 866,46K |
| 2026-06-22 | KRW 1.966,00 | -1,60 % | KRW 2.015,00 | KRW 2.055,00 | KRW 1.956,00 | 513,75K |
| 2026-06-19 | KRW 1.998,00 | -4,40 % | KRW 2.100,00 | KRW 2.105,00 | KRW 1.959,00 | 1,46M |
| 2026-06-18 | KRW 2.090,00 | -3,91 % | KRW 2.160,00 | KRW 2.180,00 | KRW 2.080,00 | 936,06K |
| 2026-06-17 | KRW 2.175,00 | -2,25 % | KRW 2.210,00 | KRW 2.210,00 | KRW 2.155,00 | 606,26K |
| 2026-06-16 | KRW 2.225,00 | -0,67 % | KRW 2.265,00 | KRW 2.270,00 | KRW 2.185,00 | 752,56K |
| 2026-06-15 | KRW 2.240,00 | +2,28 % | KRW 2.220,00 | KRW 2.265,00 | KRW 2.170,00 | 1,05M |
| 2026-06-12 | KRW 2.190,00 | -0,90 % | KRW 2.240,00 | KRW 2.295,00 | KRW 2.190,00 | 1,25M |
| 2026-06-11 | KRW 2.210,00 | +0,68 % | KRW 2.140,00 | KRW 2.215,00 | KRW 2.125,00 | 1,05M |
| 2026-06-10 | KRW 2.195,00 | -7,19 % | KRW 2.330,00 | KRW 2.375,00 | KRW 2.135,00 | 3,16K |
| 2026-06-09 | KRW 2.365,00 | +3,50 % | KRW 2.305,00 | KRW 2.510,00 | KRW 2.220,00 | 4,80M |
| 2026-06-08 | KRW 2.285,00 | -9,50 % | KRW 2.300,00 | KRW 2.390,00 | KRW 2.255,00 | 2,81M |
| 2026-06-05 | KRW 2.525,00 | -7,85 % | KRW 2.615,00 | KRW 2.650,00 | KRW 2.375,00 | 4,53M |
| 2026-06-04 | KRW 2.740,00 | -13,56 % | KRW 3.070,00 | KRW 3.085,00 | KRW 2.720,00 | 6,17M |
| 2026-06-02 | KRW 3.170,00 | +10,84 % | KRW 3.090,00 | KRW 3.660,00 | KRW 2.810,00 | 65,93M |
| 2026-06-01 | KRW 2.860,00 | +30,00 % | KRW 2.300,00 | KRW 2.860,00 | KRW 2.260,00 | 13,75M |
| 2026-05-29 | KRW 2.200,00 | +3,29 % | KRW 2.155,00 | KRW 2.375,00 | KRW 2.080,00 | 1,95M |
| 2026-05-28 | KRW 2.130,00 | -0,70 % | KRW 2.115,00 | KRW 2.140,00 | KRW 2.080,00 | 290,50K |
| 2026-05-27 | KRW 2.145,00 | -2,05 % | KRW 2.170,00 | KRW 2.170,00 | KRW 2.105,00 | 212,86K |
| 2026-05-26 | KRW 2.190,00 | -1,57 % | KRW 2.230,00 | KRW 2.290,00 | KRW 2.160,00 | 150,01K |
| 2026-05-22 | KRW 2.225,00 | +2,30 % | KRW 2.190,00 | KRW 2.240,00 | KRW 2.150,00 | 117,23K |