HS VALVE CO LTD 039610
KRX · Südkorea · Produzierendes Gewerbe
KRW 6.310,00-180,00 (-2,77 %)
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 6.490,00 | -4,14 % | KRW 7.120,00 | KRW 7.440,00 | KRW 6.310,00 | 778,89K |
| 2026-09-30 | KRW 6.770,00 | +12,27 % | KRW 6.400,00 | KRW 7.030,00 | KRW 6.150,00 | 1,83M |
| 2026-09-29 | KRW 6.030,00 | +0,17 % | KRW 6.020,00 | KRW 6.100,00 | KRW 5.980,00 | 40,31K |
| 2026-09-28 | KRW 6.020,00 | +2,38 % | KRW 5.880,00 | KRW 6.030,00 | KRW 5.760,00 | 50,49K |
| 2026-09-23 | KRW 5.880,00 | -4,70 % | KRW 6.150,00 | KRW 6.150,00 | KRW 5.870,00 | 96,36K |
| 2026-09-22 | KRW 6.170,00 | +1,82 % | KRW 6.050,00 | KRW 6.530,00 | KRW 5.980,00 | 329,60K |
| 2026-09-21 | KRW 6.060,00 | -1,30 % | KRW 6.200,00 | KRW 6.200,00 | KRW 6.000,00 | 49,18K |
| 2026-09-18 | KRW 6.140,00 | +1,49 % | KRW 6.110,00 | KRW 6.200,00 | KRW 6.040,00 | 45,83K |
| 2026-09-17 | KRW 6.050,00 | +0,50 % | KRW 6.020,00 | KRW 6.160,00 | KRW 5.980,00 | 51,67K |
| 2026-09-16 | KRW 6.020,00 | -1,15 % | KRW 6.080,00 | KRW 6.080,00 | KRW 5.830,00 | 57,98K |
| 2026-09-15 | KRW 6.090,00 | +1,33 % | KRW 6.040,00 | KRW 6.170,00 | KRW 5.930,00 | 86,44K |
| 2026-09-14 | KRW 6.010,00 | -2,44 % | KRW 6.160,00 | KRW 6.530,00 | KRW 5.990,00 | 171,86K |
| 2026-09-11 | KRW 6.160,00 | +1,82 % | KRW 6.000,00 | KRW 6.270,00 | KRW 5.900,00 | 154,38K |
| 2026-09-10 | KRW 6.050,00 | -2,10 % | KRW 6.200,00 | KRW 6.760,00 | KRW 5.980,00 | 492,66K |
| 2026-09-09 | KRW 6.180,00 | +2,83 % | KRW 6.150,00 | KRW 6.370,00 | KRW 6.020,00 | 274,86K |
| 2026-09-08 | KRW 6.010,00 | +4,89 % | KRW 5.840,00 | KRW 6.880,00 | KRW 5.840,00 | 1,13M |
| 2026-09-07 | KRW 5.730,00 | +0,35 % | KRW 5.720,00 | KRW 5.960,00 | KRW 5.590,00 | 133,90K |
| 2026-09-04 | KRW 5.710,00 | +1,06 % | KRW 5.600,00 | KRW 5.780,00 | KRW 5.530,00 | 68,45K |
| 2026-09-03 | KRW 5.650,00 | +3,29 % | KRW 5.820,00 | KRW 6.560,00 | KRW 5.560,00 | 1,09M |
| 2026-09-02 | KRW 5.470,00 | -3,53 % | KRW 5.500,00 | KRW 5.740,00 | KRW 5.470,00 | 39,17K |
| 2026-09-01 | KRW 5.670,00 | +1,07 % | KRW 5.550,00 | KRW 5.680,00 | KRW 5.470,00 | 49,46K |
| 2026-08-31 | KRW 5.610,00 | -1,58 % | KRW 5.680,00 | KRW 5.700,00 | KRW 5.500,00 | 75,73K |
| 2026-08-28 | KRW 5.700,00 | -0,35 % | KRW 5.650,00 | KRW 5.870,00 | KRW 5.620,00 | 83,41K |
| 2026-08-27 | KRW 5.720,00 | -3,21 % | KRW 5.820,00 | KRW 5.950,00 | KRW 5.660,00 | 140,72K |
| 2026-08-26 | KRW 5.910,00 | +9,44 % | KRW 5.550,00 | KRW 6.750,00 | KRW 5.380,00 | 1,36M |
| 2026-08-25 | KRW 5.400,00 | +1,89 % | KRW 5.260,00 | KRW 5.400,00 | KRW 5.080,00 | 17,05K |
| 2026-08-24 | KRW 5.300,00 | +2,32 % | KRW 5.290,00 | KRW 5.400,00 | KRW 5.100,00 | 12,56K |
| 2026-08-21 | KRW 5.180,00 | -3,36 % | KRW 5.370,00 | KRW 5.380,00 | KRW 5.110,00 | 34,67K |
| 2026-08-20 | KRW 5.360,00 | -1,83 % | KRW 5.410,00 | KRW 5.500,00 | KRW 5.320,00 | 29,39K |
| 2026-08-19 | KRW 5.460,00 | -0,36 % | KRW 5.310,00 | KRW 5.610,00 | KRW 5.310,00 | 25,62K |
| 2026-08-18 | KRW 5.480,00 | -1,08 % | KRW 5.550,00 | KRW 5.660,00 | KRW 5.400,00 | 45,65K |
| 2026-08-14 | KRW 5.540,00 | +1,09 % | KRW 5.510,00 | KRW 5.680,00 | KRW 5.420,00 | 59,57K |
| 2026-08-13 | KRW 5.480,00 | -1,08 % | KRW 5.590,00 | KRW 5.680,00 | KRW 5.310,00 | 51,28K |
| 2026-08-12 | KRW 5.540,00 | +1,84 % | KRW 5.500,00 | KRW 5.550,00 | KRW 5.390,00 | 47,71K |
| 2026-08-11 | KRW 5.440,00 | +0,74 % | KRW 5.330,00 | KRW 5.540,00 | KRW 5.280,00 | 18,66K |
| 2026-08-10 | KRW 5.400,00 | +2,27 % | KRW 5.280,00 | KRW 5.490,00 | KRW 5.200,00 | 21,93K |
| 2026-08-07 | KRW 5.280,00 | +1,34 % | KRW 5.210,00 | KRW 5.390,00 | KRW 5.130,00 | 17,52K |
| 2026-08-06 | KRW 5.210,00 | -1,33 % | KRW 5.400,00 | KRW 5.400,00 | KRW 5.050,00 | 42,11K |
| 2026-08-05 | KRW 5.280,00 | +2,92 % | KRW 5.130,00 | KRW 5.360,00 | KRW 5.130,00 | 30,19K |
| 2026-08-04 | KRW 5.130,00 | +4,06 % | KRW 4.770,00 | KRW 5.160,00 | KRW 4.770,00 | 30,40K |
| 2026-08-03 | KRW 4.930,00 | +0,82 % | KRW 4.750,00 | KRW 4.970,00 | KRW 4.705,00 | 24,11K |
| 2026-07-31 | KRW 4.890,00 | +8,79 % | KRW 4.530,00 | KRW 4.900,00 | KRW 4.530,00 | 38,54K |
| 2026-07-30 | KRW 4.495,00 | +1,93 % | KRW 4.385,00 | KRW 4.930,00 | KRW 4.385,00 | 33,43K |
| 2026-07-29 | KRW 4.410,00 | -11,80 % | KRW 5.000,00 | KRW 5.130,00 | KRW 4.260,00 | 119,12K |
| 2026-07-28 | KRW 5.000,00 | -5,48 % | KRW 5.250,00 | KRW 5.250,00 | KRW 4.945,00 | 50,37K |
| 2026-07-27 | KRW 5.290,00 | -1,31 % | KRW 5.380,00 | KRW 5.500,00 | KRW 5.270,00 | 14,54K |
| 2026-07-24 | KRW 5.360,00 | -1,47 % | KRW 5.400,00 | KRW 5.570,00 | KRW 5.300,00 | 29,16K |
| 2026-07-23 | KRW 5.440,00 | +6,46 % | KRW 5.110,00 | KRW 5.440,00 | KRW 5.110,00 | 23,30K |
| 2026-07-22 | KRW 5.110,00 | -1,35 % | KRW 5.170,00 | KRW 5.390,00 | KRW 5.110,00 | 15,29K |
| 2026-07-21 | KRW 5.180,00 | +1,17 % | KRW 4.960,00 | KRW 5.220,00 | KRW 4.960,00 | 27,83K |
| 2026-07-20 | KRW 5.120,00 | -3,21 % | KRW 5.150,00 | KRW 5.520,00 | KRW 5.060,00 | 38,71K |
| 2026-07-16 | KRW 5.290,00 | -0,94 % | KRW 5.280,00 | KRW 5.480,00 | KRW 5.110,00 | 51,82K |
| 2026-07-15 | KRW 5.340,00 | +4,71 % | KRW 5.250,00 | KRW 5.440,00 | KRW 5.230,00 | 34,66K |
| 2026-07-14 | KRW 5.100,00 | -0,78 % | KRW 5.090,00 | KRW 5.150,00 | KRW 4.900,00 | 74,05K |
| 2026-07-13 | KRW 5.140,00 | -7,05 % | KRW 5.530,00 | KRW 5.700,00 | KRW 5.060,00 | 93,66K |
| 2026-07-10 | KRW 5.530,00 | +6,55 % | KRW 5.150,00 | KRW 5.600,00 | KRW 5.150,00 | 33,87K |
| 2026-07-09 | KRW 5.190,00 | -0,57 % | KRW 5.190,00 | KRW 5.460,00 | KRW 4.900,00 | 40,60K |
| 2026-07-08 | KRW 5.220,00 | -4,40 % | KRW 5.370,00 | KRW 5.570,00 | KRW 5.150,00 | 39,65K |
| 2026-07-07 | KRW 5.460,00 | -2,85 % | KRW 5.510,00 | KRW 5.700,00 | KRW 5.370,00 | 37,98K |
| 2026-07-06 | KRW 5.620,00 | -2,60 % | KRW 5.900,00 | KRW 5.900,00 | KRW 5.540,00 | 23,98K |
| 2026-07-03 | KRW 5.770,00 | 0,00 % | KRW 5.730,00 | KRW 5.770,00 | KRW 5.370,00 | 49,99K |
| 2026-07-02 | KRW 5.770,00 | -1,70 % | KRW 5.870,00 | KRW 5.880,00 | KRW 5.580,00 | 41,02K |
| 2026-07-01 | KRW 5.870,00 | +4,08 % | KRW 5.750,00 | KRW 5.900,00 | KRW 5.510,00 | 26,56K |
| 2026-06-30 | KRW 5.640,00 | -2,59 % | KRW 5.620,00 | KRW 5.840,00 | KRW 5.550,00 | 27,42K |
| 2026-06-29 | KRW 5.790,00 | +9,45 % | KRW 5.170,00 | KRW 5.840,00 | KRW 5.170,00 | 66,53K |
| 2026-06-26 | KRW 5.290,00 | -5,37 % | KRW 5.580,00 | KRW 5.580,00 | KRW 5.050,00 | 96,66K |
| 2026-06-25 | KRW 5.590,00 | -3,12 % | KRW 5.770,00 | KRW 5.940,00 | KRW 5.580,00 | 71,03K |
| 2026-06-24 | KRW 5.770,00 | -1,37 % | KRW 5.680,00 | KRW 5.990,00 | KRW 5.660,00 | 37,63K |
| 2026-06-23 | KRW 5.850,00 | -7,14 % | KRW 6.180,00 | KRW 6.350,00 | KRW 5.850,00 | 89,49K |
| 2026-06-22 | KRW 6.300,00 | -0,79 % | KRW 6.350,00 | KRW 6.530,00 | KRW 6.090,00 | 60,86K |
| 2026-06-19 | KRW 6.350,00 | -5,65 % | KRW 6.730,00 | KRW 6.920,00 | KRW 6.120,00 | 85,39K |
| 2026-06-18 | KRW 6.730,00 | -4,81 % | KRW 7.040,00 | KRW 7.060,00 | KRW 6.730,00 | 77,05K |
| 2026-06-17 | KRW 7.070,00 | +2,46 % | KRW 7.120,00 | KRW 7.980,00 | KRW 7.050,00 | 506,98K |
| 2026-06-16 | KRW 6.900,00 | +1,92 % | KRW 6.800,00 | KRW 7.170,00 | KRW 6.580,00 | 53,27K |
| 2026-06-15 | KRW 6.770,00 | +1,65 % | KRW 7.000,00 | KRW 7.270,00 | KRW 6.750,00 | 62,95K |
| 2026-06-12 | KRW 6.660,00 | +5,71 % | KRW 6.500,00 | KRW 6.850,00 | KRW 6.500,00 | 74,32K |
| 2026-06-11 | KRW 6.300,00 | -1,10 % | KRW 6.230,00 | KRW 6.450,00 | KRW 6.120,00 | 41,36K |
| 2026-06-10 | KRW 6.370,00 | -1,24 % | KRW 6.400,00 | KRW 6.580,00 | KRW 6.200,00 | 61,38K |
| 2026-06-09 | KRW 6.450,00 | +3,70 % | KRW 6.100,00 | KRW 6.700,00 | KRW 6.100,00 | 125,71K |
| 2026-06-08 | KRW 6.220,00 | -7,03 % | KRW 6.690,00 | KRW 6.990,00 | KRW 6.210,00 | 124,55K |
| 2026-06-05 | KRW 6.690,00 | -5,24 % | KRW 7.060,00 | KRW 7.160,00 | KRW 6.610,00 | 63,74K |
| 2026-06-04 | KRW 7.060,00 | 0,00 % | KRW 7.030,00 | KRW 7.370,00 | KRW 7.010,00 | 62,39K |
| 2026-06-02 | KRW 7.060,00 | +1,29 % | KRW 6.690,00 | KRW 7.130,00 | KRW 6.690,00 | 120,51K |
| 2026-06-01 | KRW 6.970,00 | -3,33 % | KRW 7.120,00 | KRW 7.150,00 | KRW 6.630,00 | 146,85K |
| 2026-05-29 | KRW 7.210,00 | -1,90 % | KRW 7.360,00 | KRW 7.700,00 | KRW 7.070,00 | 82,44K |
| 2026-05-28 | KRW 7.350,00 | -3,54 % | KRW 7.620,00 | KRW 7.720,00 | KRW 7.050,00 | 71,89K |
| 2026-05-27 | KRW 7.620,00 | -3,54 % | KRW 7.900,00 | KRW 7.990,00 | KRW 7.580,00 | 65,17K |
| 2026-05-26 | KRW 7.900,00 | -1,50 % | KRW 8.270,00 | KRW 8.270,00 | KRW 7.900,00 | 62,78K |
| 2026-05-22 | KRW 8.020,00 | +3,08 % | KRW 7.850,00 | KRW 8.110,00 | KRW 7.850,00 | 53,48K |
| 2026-05-21 | KRW 7.780,00 | +1,70 % | KRW 7.710,00 | KRW 7.990,00 | KRW 7.710,00 | 45,49K |