HDC LABS Co., Ltd. 039570
KRX · Südkorea · Technologiedienstleistungen
KRW 7.460,00-60,00 (-0,80 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 7.460,00 | -0,80 % | KRW 7.520,00 | KRW 7.520,00 | KRW 7.350,00 | 15,63K |
| 2026-09-30 | KRW 7.520,00 | 0,00 % | KRW 7.480,00 | KRW 7.580,00 | KRW 7.480,00 | 1,24K |
| 2026-09-29 | KRW 7.520,00 | +1,08 % | KRW 7.450,00 | KRW 7.520,00 | KRW 7.430,00 | 3,66K |
| 2026-09-28 | KRW 7.440,00 | -0,93 % | KRW 7.450,00 | KRW 7.500,00 | KRW 7.410,00 |
| 13,42K |
| 2026-09-23 | KRW 7.510,00 | +0,27 % | KRW 7.490,00 | KRW 7.550,00 | KRW 7.490,00 | 1,51K |
| 2026-09-22 | KRW 7.490,00 | -0,27 % | KRW 7.500,00 | KRW 7.500,00 | KRW 7.450,00 | 4,49K |
| 2026-09-21 | KRW 7.510,00 | -1,05 % | KRW 7.590,00 | KRW 7.590,00 | KRW 7.440,00 | 7,47K |
| 2026-09-18 | KRW 7.590,00 | 0,00 % | KRW 7.600,00 | KRW 7.650,00 | KRW 7.540,00 | 4,92K |
| 2026-09-17 | KRW 7.590,00 | +1,07 % | KRW 7.530,00 | KRW 7.630,00 | KRW 7.530,00 | 12,97K |
| 2026-09-16 | KRW 7.510,00 | -0,40 % | KRW 7.530,00 | KRW 7.600,00 | KRW 7.510,00 | 9,82K |
| 2026-09-15 | KRW 7.540,00 | -1,44 % | KRW 7.600,00 | KRW 7.750,00 | KRW 7.540,00 | 7,82K |
| 2026-09-14 | KRW 7.650,00 | +0,92 % | KRW 7.580,00 | KRW 7.660,00 | KRW 7.550,00 | 3,09K |
| 2026-09-11 | KRW 7.580,00 | 0,00 % | KRW 7.550,00 | KRW 7.650,00 | KRW 7.550,00 | 1,11K |
| 2026-09-10 | KRW 7.580,00 | +0,13 % | KRW 7.530,00 | KRW 7.650,00 | KRW 7.530,00 | 8,07K |
| 2026-09-09 | KRW 7.570,00 | +0,13 % | KRW 7.560,00 | KRW 7.650,00 | KRW 7.550,00 | 3,83K |
| 2026-09-08 | KRW 7.560,00 | 0,00 % | KRW 7.520,00 | KRW 7.640,00 | KRW 7.520,00 | 5,20K |
| 2026-09-07 | KRW 7.560,00 | 0,00 % | KRW 7.560,00 | KRW 7.590,00 | KRW 7.520,00 | 5,29K |
| 2026-09-04 | KRW 7.560,00 | 0,00 % | KRW 7.560,00 | KRW 7.620,00 | KRW 7.540,00 | 1,68K |
| 2026-09-03 | KRW 7.560,00 | 0,00 % | KRW 7.560,00 | KRW 7.670,00 | KRW 7.470,00 | 9,26K |
| 2026-09-02 | KRW 7.560,00 | -1,43 % | KRW 7.580,00 | KRW 7.610,00 | KRW 7.550,00 | 6,81K |
| 2026-09-01 | KRW 7.670,00 | -0,13 % | KRW 7.620,00 | KRW 7.680,00 | KRW 7.540,00 | 3,69K |
| 2026-08-31 | KRW 7.680,00 | 0,00 % | KRW 7.620,00 | KRW 7.680,00 | KRW 7.590,00 | 1,47K |
| 2026-08-28 | KRW 7.680,00 | +1,86 % | KRW 7.500,00 | KRW 7.680,00 | KRW 7.500,00 | 5,04K |
| 2026-08-27 | KRW 7.540,00 | -0,13 % | KRW 7.510,00 | KRW 7.600,00 | KRW 7.510,00 | 3,10K |
| 2026-08-26 | KRW 7.550,00 | +0,67 % | KRW 7.500,00 | KRW 7.580,00 | KRW 7.480,00 | 7,23K |
| 2026-08-25 | KRW 7.500,00 | -0,79 % | KRW 7.500,00 | KRW 7.600,00 | KRW 7.440,00 | 6,10K |
| 2026-08-24 | KRW 7.560,00 | -0,66 % | KRW 7.580,00 | KRW 7.580,00 | KRW 7.490,00 | 5,38K |
| 2026-08-21 | KRW 7.610,00 | -0,26 % | KRW 7.570,00 | KRW 7.610,00 | KRW 7.480,00 | 8,68K |
| 2026-08-20 | KRW 7.630,00 | -0,78 % | KRW 7.600,00 | KRW 7.640,00 | KRW 7.510,00 | 10,67K |
| 2026-08-19 | KRW 7.690,00 | +0,39 % | KRW 7.600,00 | KRW 7.690,00 | KRW 7.500,00 | 10,43K |
| 2026-08-18 | KRW 7.660,00 | -1,79 % | KRW 7.800,00 | KRW 7.800,00 | KRW 7.510,00 | 22,94K |
| 2026-08-14 | KRW 7.800,00 | +2,23 % | KRW 7.610,00 | KRW 7.800,00 | KRW 7.600,00 | 5,55K |
| 2026-08-13 | KRW 7.630,00 | -1,42 % | KRW 7.680,00 | KRW 7.760,00 | KRW 7.600,00 | 13,29K |
| 2026-08-12 | KRW 7.740,00 | +1,44 % | KRW 7.630,00 | KRW 7.840,00 | KRW 7.600,00 | 58,95K |
| 2026-08-11 | KRW 7.630,00 | +0,39 % | KRW 7.530,00 | KRW 7.750,00 | KRW 7.530,00 | 11,52K |
| 2026-08-10 | KRW 7.600,00 | +0,53 % | KRW 7.580,00 | KRW 7.700,00 | KRW 7.530,00 | 8,10K |
| 2026-08-07 | KRW 7.560,00 | +1,34 % | KRW 7.460,00 | KRW 7.570,00 | KRW 7.440,00 | 9,47K |
| 2026-08-06 | KRW 7.460,00 | -0,67 % | KRW 7.500,00 | KRW 7.520,00 | KRW 7.420,00 | 9,72K |
| 2026-08-05 | KRW 7.510,00 | +1,08 % | KRW 7.430,00 | KRW 7.580,00 | KRW 7.430,00 | 10,42K |
| 2026-08-04 | KRW 7.430,00 | +0,68 % | KRW 7.320,00 | KRW 7.500,00 | KRW 7.320,00 | 13,81K |
| 2026-08-03 | KRW 7.380,00 | +0,14 % | KRW 7.280,00 | KRW 7.420,00 | KRW 7.280,00 | 5,45K |
| 2026-07-31 | KRW 7.370,00 | -1,60 % | KRW 7.400,00 | KRW 7.420,00 | KRW 7.290,00 | 13,83K |
| 2026-07-30 | KRW 7.490,00 | +0,81 % | KRW 7.370,00 | KRW 7.490,00 | KRW 7.220,00 | 11,73K |
| 2026-07-29 | KRW 7.430,00 | +1,36 % | KRW 7.210,00 | KRW 7.480,00 | KRW 7.210,00 | 38,75K |
| 2026-07-28 | KRW 7.330,00 | -2,91 % | KRW 7.450,00 | KRW 7.530,00 | KRW 7.210,00 | 51,76K |
| 2026-07-27 | KRW 7.550,00 | -2,45 % | KRW 7.700,00 | KRW 7.700,00 | KRW 7.460,00 | 26,90K |
| 2026-07-24 | KRW 7.740,00 | +1,18 % | KRW 7.540,00 | KRW 7.740,00 | KRW 7.540,00 | 24,52K |
| 2026-07-23 | KRW 7.650,00 | +1,86 % | KRW 7.550,00 | KRW 7.690,00 | KRW 7.400,00 | 21,30K |
| 2026-07-22 | KRW 7.510,00 | 0,00 % | KRW 7.520,00 | KRW 7.600,00 | KRW 7.420,00 | 9,80K |
| 2026-07-21 | KRW 7.510,00 | +0,54 % | KRW 7.410,00 | KRW 7.520,00 | KRW 7.360,00 | 8,92K |
| 2026-07-20 | KRW 7.470,00 | -1,84 % | KRW 7.550,00 | KRW 7.580,00 | KRW 7.370,00 | 20,42K |
| 2026-07-16 | KRW 7.610,00 | +0,40 % | KRW 7.580,00 | KRW 7.630,00 | KRW 7.530,00 | 18,83K |
| 2026-07-15 | KRW 7.580,00 | -1,17 % | KRW 7.670,00 | KRW 7.730,00 | KRW 7.560,00 | 9,14K |
| 2026-07-14 | KRW 7.670,00 | -0,39 % | KRW 7.680,00 | KRW 7.680,00 | KRW 7.490,00 | 22,21K |
| 2026-07-13 | KRW 7.700,00 | +1,05 % | KRW 7.640,00 | KRW 7.730,00 | KRW 7.480,00 | 22,62K |
| 2026-07-10 | KRW 7.620,00 | +0,13 % | KRW 7.610,00 | KRW 7.730,00 | KRW 7.560,00 | 11,17K |
| 2026-07-09 | KRW 7.610,00 | -1,93 % | KRW 7.770,00 | KRW 7.800,00 | KRW 7.570,00 | 12,21K |
| 2026-07-08 | KRW 7.760,00 | +1,31 % | KRW 7.630,00 | KRW 7.780,00 | KRW 7.560,00 | 20,73K |
| 2026-07-07 | KRW 7.660,00 | +2,13 % | KRW 7.500,00 | KRW 7.660,00 | KRW 7.490,00 | 43,80K |
| 2026-07-06 | KRW 7.500,00 | -0,13 % | KRW 7.650,00 | KRW 7.650,00 | KRW 7.500,00 | 15,19K |
| 2026-07-03 | KRW 7.510,00 | -0,27 % | KRW 7.760,00 | KRW 7.760,00 | KRW 7.500,00 | 11,01K |
| 2026-07-02 | KRW 7.530,00 | -0,53 % | KRW 7.570,00 | KRW 7.720,00 | KRW 7.520,00 | 22,14K |
| 2026-07-01 | KRW 7.570,00 | +0,53 % | KRW 7.600,00 | KRW 7.840,00 | KRW 7.550,00 | 42,89K |
| 2026-06-30 | KRW 7.530,00 | +0,27 % | KRW 7.600,00 | KRW 7.600,00 | KRW 7.460,00 | 13,20K |
| 2026-06-29 | KRW 7.510,00 | +2,04 % | KRW 7.520,00 | KRW 7.520,00 | KRW 7.310,00 | 23,58K |
| 2026-06-26 | KRW 7.360,00 | -0,94 % | KRW 7.430,00 | KRW 7.460,00 | KRW 7.300,00 | 31,71K |
| 2026-06-25 | KRW 7.430,00 | -0,80 % | KRW 7.490,00 | KRW 7.590,00 | KRW 7.410,00 | 16,56K |
| 2026-06-24 | KRW 7.490,00 | +1,35 % | KRW 7.390,00 | KRW 7.600,00 | KRW 7.380,00 | 19,06K |
| 2026-06-23 | KRW 7.390,00 | -4,52 % | KRW 7.660,00 | KRW 7.720,00 | KRW 7.390,00 | 47,87K |
| 2026-06-22 | KRW 7.740,00 | -0,26 % | KRW 7.760,00 | KRW 7.770,00 | KRW 7.620,00 | 10,93K |
| 2026-06-19 | KRW 7.760,00 | -0,89 % | KRW 7.830,00 | KRW 7.900,00 | KRW 7.620,00 | 24,05K |
| 2026-06-18 | KRW 7.830,00 | -0,25 % | KRW 7.850,00 | KRW 7.850,00 | KRW 7.710,00 | 7,06K |
| 2026-06-17 | KRW 7.850,00 | -0,63 % | KRW 7.920,00 | KRW 8.000,00 | KRW 7.770,00 | 10,49K |
| 2026-06-16 | KRW 7.900,00 | +0,13 % | KRW 8.000,00 | KRW 8.000,00 | KRW 7.840,00 | 15,57K |
| 2026-06-15 | KRW 7.890,00 | -0,38 % | KRW 7.920,00 | KRW 8.040,00 | KRW 7.810,00 | 19,21K |
| 2026-06-12 | KRW 7.920,00 | +1,80 % | KRW 7.790,00 | KRW 7.950,00 | KRW 7.780,00 | 22,81K |
| 2026-06-11 | KRW 7.780,00 | -1,02 % | KRW 7.880,00 | KRW 7.900,00 | KRW 7.700,00 | 27,10K |
| 2026-06-10 | KRW 7.860,00 | +0,26 % | KRW 7.880,00 | KRW 7.890,00 | KRW 7.760,00 | 1 |
| 2026-06-09 | KRW 7.840,00 | +2,75 % | KRW 7.640,00 | KRW 7.900,00 | KRW 7.600,00 | 16,22K |
| 2026-06-08 | KRW 7.630,00 | -0,91 % | KRW 7.700,00 | KRW 7.710,00 | KRW 7.450,00 | 39,13K |
| 2026-06-05 | KRW 7.700,00 | -0,90 % | KRW 7.770,00 | KRW 7.840,00 | KRW 7.570,00 | 22,56K |
| 2026-06-04 | KRW 7.770,00 | -1,02 % | KRW 7.900,00 | KRW 7.900,00 | KRW 7.660,00 | 20,42K |
| 2026-06-02 | KRW 7.850,00 | +1,68 % | KRW 7.720,00 | KRW 7.860,00 | KRW 7.630,00 | 28,35K |
| 2026-06-01 | KRW 7.720,00 | -0,13 % | KRW 7.730,00 | KRW 7.920,00 | KRW 7.510,00 | 20,95K |
| 2026-05-29 | KRW 7.730,00 | -2,64 % | KRW 7.770,00 | KRW 7.930,00 | KRW 7.650,00 | 48,60K |
| 2026-05-28 | KRW 7.940,00 | +1,93 % | KRW 7.800,00 | KRW 7.940,00 | KRW 7.700,00 | 35,27K |
| 2026-05-27 | KRW 7.790,00 | -1,14 % | KRW 7.880,00 | KRW 7.900,00 | KRW 7.700,00 | 29,12K |
| 2026-05-26 | KRW 7.880,00 | -1,13 % | KRW 8.000,00 | KRW 8.030,00 | KRW 7.820,00 | 14,39K |
| 2026-05-22 | KRW 7.970,00 | +2,05 % | KRW 7.810,00 | KRW 7.990,00 | KRW 7.810,00 | 16,91K |
| 2026-05-21 | KRW 7.810,00 | 0,00 % | KRW 7.950,00 | KRW 7.980,00 | KRW 7.810,00 | 12,72K |