Hanwha Ocean Co., Ltd. 042660
KRX · Südkorea · Produzierendes Gewerbe
KRW 78.500,00-300,00 (-0,38 %)
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 78.500,00 | -0,38 % | KRW 78.800,00 | KRW 79.100,00 | KRW 77.000,00 | 646,33K |
| 2026-09-30 | KRW 78.800,00 | +0,25 % | KRW 79.700,00 | KRW 80.800,00 | KRW 78.400,00 | 690,21K |
| 2026-09-29 | KRW 78.600,00 | -1,75 % | KRW 80.600,00 | KRW 81.000,00 | KRW 78.000,00 | 845,47K |
| 2026-09-28 | KRW 80.000,00 | +0,50 % | KRW 80.800,00 | KRW 81.500,00 | KRW 79.800,00 | 494,65K |
| 2026-09-23 | KRW 79.600,00 | -2,45 % | KRW 81.900,00 | KRW 82.000,00 | KRW 79.500,00 | 887,79K |
| 2026-09-22 | KRW 81.600,00 | -0,24 % | KRW 82.600,00 | KRW 83.000,00 | KRW 81.500,00 | 451,41K |
| 2026-09-21 | KRW 81.800,00 | -1,33 % | KRW 83.600,00 | KRW 83.700,00 | KRW 81.700,00 | 509,52K |
| 2026-09-18 | KRW 82.900,00 | -0,84 % | KRW 84.500,00 | KRW 84.500,00 | KRW 82.900,00 | 535,07K |
| 2026-09-17 | KRW 83.600,00 | +2,83 % | KRW 82.100,00 | KRW 84.700,00 | KRW 82.000,00 | 666,35K |
| 2026-09-16 | KRW 81.300,00 | -1,33 % | KRW 82.800,00 | KRW 82.900,00 | KRW 81.100,00 | 481,53K |
| 2026-09-15 | KRW 82.400,00 | -4,07 % | KRW 84.500,00 | KRW 84.500,00 | KRW 81.900,00 | 780,72K |
| 2026-09-14 | KRW 85.900,00 | +0,35 % | KRW 84.800,00 | KRW 86.800,00 | KRW 84.100,00 | 549,28K |
| 2026-09-11 | KRW 85.600,00 | +0,12 % | KRW 83.700,00 | KRW 86.600,00 | KRW 82.700,00 | 735,89K |
| 2026-09-10 | KRW 85.500,00 | -2,95 % | KRW 86.400,00 | KRW 87.400,00 | KRW 84.400,00 | 954,30K |
| 2026-09-09 | KRW 88.100,00 | +2,32 % | KRW 88.600,00 | KRW 90.900,00 | KRW 87.600,00 | 890,19K |
| 2026-09-08 | KRW 86.100,00 | -1,37 % | KRW 88.500,00 | KRW 90.200,00 | KRW 86.100,00 | 668,97K |
| 2026-09-07 | KRW 87.300,00 | +0,58 % | KRW 87.100,00 | KRW 87.800,00 | KRW 85.900,00 | 515,65K |
| 2026-09-04 | KRW 86.800,00 | +0,35 % | KRW 86.800,00 | KRW 87.000,00 | KRW 85.300,00 | 386,90K |
| 2026-09-03 | KRW 86.500,00 | +5,49 % | KRW 84.300,00 | KRW 88.300,00 | KRW 82.700,00 | 1,14M |
| 2026-09-02 | KRW 82.000,00 | -6,71 % | KRW 84.900,00 | KRW 85.300,00 | KRW 82.000,00 | 626,22K |
| 2026-09-01 | KRW 87.900,00 | -0,11 % | KRW 87.400,00 | KRW 88.400,00 | KRW 85.800,00 | 521,85K |
| 2026-08-31 | KRW 88.000,00 | -0,56 % | KRW 86.500,00 | KRW 88.000,00 | KRW 84.500,00 | 618,65K |
| 2026-08-28 | KRW 88.500,00 | -1,23 % | KRW 89.000,00 | KRW 90.500,00 | KRW 88.000,00 | 526,64K |
| 2026-08-27 | KRW 89.600,00 | +2,63 % | KRW 88.000,00 | KRW 89.900,00 | KRW 87.900,00 | 577,19K |
| 2026-08-26 | KRW 87.300,00 | +0,81 % | KRW 86.300,00 | KRW 87.700,00 | KRW 85.000,00 | 498,38K |
| 2026-08-25 | KRW 86.600,00 | +3,84 % | KRW 82.400,00 | KRW 86.600,00 | KRW 81.100,00 | 773,42K |
| 2026-08-24 | KRW 83.400,00 | -0,95 % | KRW 84.300,00 | KRW 85.200,00 | KRW 82.500,00 | 783,35K |
| 2026-08-21 | KRW 84.200,00 | -4,86 % | KRW 86.000,00 | KRW 86.800,00 | KRW 82.900,00 | 895,19K |
| 2026-08-20 | KRW 88.500,00 | +0,45 % | KRW 89.200,00 | KRW 89.800,00 | KRW 88.200,00 | 597,11K |
| 2026-08-19 | KRW 88.100,00 | -3,08 % | KRW 88.200,00 | KRW 89.500,00 | KRW 85.400,00 | 787,11K |
| 2026-08-18 | KRW 90.900,00 | -5,11 % | KRW 94.900,00 | KRW 94.900,00 | KRW 90.000,00 | 1,18M |
| 2026-08-14 | KRW 95.800,00 | +5,62 % | KRW 95.200,00 | KRW 99.400,00 | KRW 93.500,00 | 2,00M |
| 2026-08-13 | KRW 90.700,00 | +0,67 % | KRW 91.200,00 | KRW 92.900,00 | KRW 89.800,00 | 1,26M |
| 2026-08-12 | KRW 90.100,00 | +1,24 % | KRW 89.300,00 | KRW 90.900,00 | KRW 87.600,00 | 1,14M |
| 2026-08-11 | KRW 89.000,00 | -5,72 % | KRW 93.200,00 | KRW 94.100,00 | KRW 89.000,00 | 1,25M |
| 2026-08-10 | KRW 94.400,00 | +5,59 % | KRW 90.200,00 | KRW 94.400,00 | KRW 90.200,00 | 1,01M |
| 2026-08-07 | KRW 89.400,00 | -1,43 % | KRW 90.800,00 | KRW 91.700,00 | KRW 87.400,00 | 693,39K |
| 2026-08-06 | KRW 90.700,00 | -1,31 % | KRW 90.200,00 | KRW 92.700,00 | KRW 88.100,00 | 899,62K |
| 2026-08-05 | KRW 91.900,00 | +5,03 % | KRW 89.200,00 | KRW 92.000,00 | KRW 87.000,00 | 1,13M |
| 2026-08-04 | KRW 87.500,00 | +5,42 % | KRW 83.600,00 | KRW 87.600,00 | KRW 83.600,00 | 1,09M |
| 2026-08-03 | KRW 83.000,00 | -2,58 % | KRW 83.000,00 | KRW 84.900,00 | KRW 81.500,00 | 839,34K |
| 2026-07-31 | KRW 85.200,00 | +7,44 % | KRW 81.600,00 | KRW 85.500,00 | KRW 79.200,00 | 1,88M |
| 2026-07-30 | KRW 79.300,00 | +6,30 % | KRW 71.700,00 | KRW 83.600,00 | KRW 71.700,00 | 2,54M |
| 2026-07-29 | KRW 74.600,00 | -7,90 % | KRW 81.000,00 | KRW 81.700,00 | KRW 71.300,00 | 2,31M |
| 2026-07-28 | KRW 81.000,00 | -8,78 % | KRW 85.100,00 | KRW 85.100,00 | KRW 80.400,00 | 1,48M |
| 2026-07-27 | KRW 88.800,00 | +1,02 % | KRW 88.700,00 | KRW 90.800,00 | KRW 83.600,00 | 2,05M |
| 2026-07-24 | KRW 87.900,00 | -2,22 % | KRW 90.000,00 | KRW 91.600,00 | KRW 86.600,00 | 1,55M |
| 2026-07-23 | KRW 89.900,00 | +7,15 % | KRW 83.700,00 | KRW 89.900,00 | KRW 82.100,00 | 1,91M |
| 2026-07-22 | KRW 83.900,00 | +2,44 % | KRW 83.200,00 | KRW 86.800,00 | KRW 82.900,00 | 1,62M |
| 2026-07-21 | KRW 81.900,00 | -1,56 % | KRW 82.600,00 | KRW 83.400,00 | KRW 78.700,00 | 1,36M |
| 2026-07-20 | KRW 83.200,00 | -4,04 % | KRW 89.600,00 | KRW 89.700,00 | KRW 82.700,00 | 2,14M |
| 2026-07-16 | KRW 86.700,00 | +5,73 % | KRW 86.100,00 | KRW 87.300,00 | KRW 81.500,00 | 2,77M |
| 2026-07-15 | KRW 82.000,00 | +6,77 % | KRW 78.500,00 | KRW 83.100,00 | KRW 78.500,00 | 1,71M |
| 2026-07-14 | KRW 76.800,00 | -2,54 % | KRW 78.100,00 | KRW 79.100,00 | KRW 74.000,00 | 1,73M |
| 2026-07-13 | KRW 78.800,00 | -3,08 % | KRW 83.000,00 | KRW 85.500,00 | KRW 78.100,00 | 1,94M |
| 2026-07-10 | KRW 81.300,00 | +3,44 % | KRW 79.600,00 | KRW 83.900,00 | KRW 79.600,00 | 1,86M |
| 2026-07-09 | KRW 78.600,00 | -4,15 % | KRW 82.600,00 | KRW 84.800,00 | KRW 77.700,00 | 4,57M |
| 2026-07-08 | KRW 82.000,00 | -8,69 % | KRW 89.500,00 | KRW 89.700,00 | KRW 80.600,00 | 3,27M |
| 2026-07-07 | KRW 89.800,00 | -22,65 % | KRW 92.800,00 | KRW 93.800,00 | KRW 87.000,00 | 5,51M |
| 2026-07-06 | KRW 116.100,00 | +8,61 % | KRW 112.200,00 | KRW 123.000,00 | KRW 109.500,00 | 5,01M |
| 2026-07-03 | KRW 106.900,00 | +2,30 % | KRW 103.200,00 | KRW 107.800,00 | KRW 97.800,00 | 1,67M |
| 2026-07-02 | KRW 104.500,00 | +1,16 % | KRW 115.100,00 | KRW 115.900,00 | KRW 103.700,00 | 3,17M |
| 2026-07-01 | KRW 103.300,00 | +2,99 % | KRW 101.200,00 | KRW 104.300,00 | KRW 98.700,00 | 1,05M |
| 2026-06-30 | KRW 100.300,00 | -4,93 % | KRW 105.600,00 | KRW 107.200,00 | KRW 99.500,00 | 1,26M |
| 2026-06-29 | KRW 105.500,00 | +7,65 % | KRW 99.100,00 | KRW 105.500,00 | KRW 96.100,00 | 1,04M |
| 2026-06-26 | KRW 98.000,00 | -7,20 % | KRW 106.500,00 | KRW 106.800,00 | KRW 95.500,00 | 1,64M |
| 2026-06-25 | KRW 105.600,00 | -0,38 % | KRW 109.300,00 | KRW 116.400,00 | KRW 105.600,00 | 1,48M |
| 2026-06-24 | KRW 106.000,00 | +1,44 % | KRW 105.900,00 | KRW 109.700,00 | KRW 103.100,00 | 1,32M |
| 2026-06-23 | KRW 104.500,00 | -10,30 % | KRW 118.400,00 | KRW 121.900,00 | KRW 104.500,00 | 2,02M |
| 2026-06-22 | KRW 116.500,00 | -9,27 % | KRW 125.100,00 | KRW 125.200,00 | KRW 116.300,00 | 2,06M |
| 2026-06-19 | KRW 128.400,00 | +2,64 % | KRW 125.400,00 | KRW 128.400,00 | KRW 120.400,00 | 3,36M |
| 2026-06-18 | KRW 125.100,00 | -6,01 % | KRW 132.200,00 | KRW 134.900,00 | KRW 124.700,00 | 2,12M |
| 2026-06-17 | KRW 133.100,00 | +3,02 % | KRW 129.300,00 | KRW 141.900,00 | KRW 129.200,00 | 5,97M |
| 2026-06-16 | KRW 129.200,00 | +4,70 % | KRW 123.900,00 | KRW 130.700,00 | KRW 121.700,00 | 2,04M |
| 2026-06-15 | KRW 123.400,00 | +9,49 % | KRW 117.000,00 | KRW 123.700,00 | KRW 115.200,00 | 1,64M |
| 2026-06-12 | KRW 112.700,00 | +7,85 % | KRW 117.400,00 | KRW 117.400,00 | KRW 111.100,00 | 2,65M |
| 2026-06-11 | KRW 104.500,00 | -5,17 % | KRW 108.400,00 | KRW 108.600,00 | KRW 101.800,00 | 1,51M |
| 2026-06-10 | KRW 110.200,00 | +7,83 % | KRW 102.600,00 | KRW 110.600,00 | KRW 102.300,00 | 371 |
| 2026-06-09 | KRW 102.200,00 | -0,87 % | KRW 104.200,00 | KRW 107.400,00 | KRW 100.000,00 | 1,35M |
| 2026-06-08 | KRW 103.100,00 | -8,11 % | KRW 101.300,00 | KRW 108.300,00 | KRW 101.300,00 | 1,26M |
| 2026-06-05 | KRW 112.200,00 | -2,52 % | KRW 113.200,00 | KRW 115.700,00 | KRW 109.400,00 | 998,50K |
| 2026-06-04 | KRW 115.100,00 | -0,78 % | KRW 118.300,00 | KRW 119.500,00 | KRW 114.200,00 | 1,28M |
| 2026-06-02 | KRW 116.000,00 | -7,13 % | KRW 122.700,00 | KRW 124.700,00 | KRW 116.000,00 | 1,92M |
| 2026-06-01 | KRW 124.900,00 | +1,30 % | KRW 126.300,00 | KRW 130.800,00 | KRW 122.600,00 | 1,90M |
| 2026-05-29 | KRW 123.300,00 | -0,72 % | KRW 126.700,00 | KRW 126.800,00 | KRW 120.200,00 | 1,82M |
| 2026-05-28 | KRW 124.200,00 | -7,93 % | KRW 133.000,00 | KRW 133.000,00 | KRW 119.200,00 | 2,60M |
| 2026-05-27 | KRW 134.900,00 | +0,15 % | KRW 134.000,00 | KRW 137.800,00 | KRW 131.500,00 | 2,92M |
| 2026-05-26 | KRW 134.700,00 | +10,23 % | KRW 126.300,00 | KRW 139.700,00 | KRW 123.300,00 | 4,65M |
| 2026-05-22 | KRW 122.200,00 | +7,57 % | KRW 117.400,00 | KRW 124.200,00 | KRW 115.800,00 | 1,47M |
| 2026-05-21 | KRW 113.600,00 | +2,81 % | KRW 113.600,00 | KRW 114.700,00 | KRW 110.900,00 | 1,11M |