HK Co., Ltd. 044780
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.319,00-6,00 (-0,45 %)
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 1.319,00 | -0,45 % | KRW 1.350,00 | KRW 1.350,00 | KRW 1.312,00 | 22,32K |
| 2026-10-01 | KRW 1.325,00 | +0,84 % | KRW 1.320,00 | KRW 1.359,00 | KRW 1.317,00 | 10,90K |
| 2026-09-30 | KRW 1.314,00 | -1,05 % | KRW 1.328,00 | KRW 1.377,00 | KRW 1.303,00 | 32,19K |
| 2026-09-29 | KRW 1.328,00 | -3,07 % | KRW 1.370,00 | KRW 1.370,00 | KRW 1.320,00 | 57,56K |
| 2026-09-28 | KRW 1.370,00 | -0,07 % | KRW 1.384,00 | KRW 1.384,00 | KRW 1.362,00 | 17,28K |
| 2026-09-23 | KRW 1.371,00 | -0,22 % | KRW 1.376,00 | KRW 1.385,00 | KRW 1.349,00 | 80,06K |
| 2026-09-22 | KRW 1.374,00 | 0,00 % | KRW 1.374,00 | KRW 1.380,00 | KRW 1.360,00 | 16,87K |
| 2026-09-21 | KRW 1.374,00 | +0,07 % | KRW 1.372,00 | KRW 1.390,00 | KRW 1.357,00 | 49,13K |
| 2026-09-18 | KRW 1.373,00 | -0,15 % | KRW 1.370,00 | KRW 1.387,00 | KRW 1.355,00 | 33,54K |
| 2026-09-17 | KRW 1.375,00 | +0,95 % | KRW 1.363,00 | KRW 1.381,00 | KRW 1.351,00 | 41,52K |
| 2026-09-16 | KRW 1.362,00 | -1,45 % | KRW 1.382,00 | KRW 1.386,00 | KRW 1.353,00 | 32,98K |
| 2026-09-15 | KRW 1.382,00 | -0,29 % | KRW 1.386,00 | KRW 1.430,00 | KRW 1.372,00 | 60,43K |
| 2026-09-14 | KRW 1.386,00 | -0,22 % | KRW 1.398,00 | KRW 1.398,00 | KRW 1.374,00 | 5,56K |
| 2026-09-11 | KRW 1.389,00 | -0,57 % | KRW 1.400,00 | KRW 1.400,00 | KRW 1.377,00 | 19,59K |
| 2026-09-10 | KRW 1.397,00 | +0,58 % | KRW 1.405,00 | KRW 1.405,00 | KRW 1.375,00 | 17,20K |
| 2026-09-09 | KRW 1.389,00 | -1,07 % | KRW 1.391,00 | KRW 1.418,00 | KRW 1.373,00 | 34,50K |
| 2026-09-08 | KRW 1.404,00 | +0,21 % | KRW 1.401,00 | KRW 1.480,00 | KRW 1.393,00 | 170,41K |
| 2026-09-07 | KRW 1.401,00 | -0,21 % | KRW 1.400,00 | KRW 1.431,00 | KRW 1.381,00 | 44,07K |
| 2026-09-04 | KRW 1.404,00 | +0,36 % | KRW 1.384,00 | KRW 1.410,00 | KRW 1.350,00 | 61,43K |
| 2026-09-03 | KRW 1.399,00 | +5,11 % | KRW 1.332,00 | KRW 1.566,00 | KRW 1.329,00 | 740,48K |
| 2026-09-02 | KRW 1.331,00 | 0,00 % | KRW 1.315,00 | KRW 1.332,00 | KRW 1.301,00 | 16,60K |
| 2026-09-01 | KRW 1.331,00 | -2,13 % | KRW 1.314,00 | KRW 1.355,00 | KRW 1.310,00 | 21,05K |
| 2026-08-31 | KRW 1.360,00 | +0,67 % | KRW 1.360,00 | KRW 1.364,00 | KRW 1.348,00 | 13,39K |
| 2026-08-28 | KRW 1.351,00 | +3,21 % | KRW 1.309,00 | KRW 1.360,00 | KRW 1.300,00 | 45,24K |
| 2026-08-27 | KRW 1.309,00 | -0,08 % | KRW 1.309,00 | KRW 1.329,00 | KRW 1.295,00 | 79,80K |
| 2026-08-26 | KRW 1.310,00 | +0,46 % | KRW 1.303,00 | KRW 1.311,00 | KRW 1.290,00 | 8,37K |
| 2026-08-25 | KRW 1.304,00 | +0,08 % | KRW 1.304,00 | KRW 1.309,00 | KRW 1.279,00 | 13,31K |
| 2026-08-24 | KRW 1.303,00 | +0,62 % | KRW 1.303,00 | KRW 1.303,00 | KRW 1.263,00 | 9,20K |
| 2026-08-21 | KRW 1.295,00 | -0,46 % | KRW 1.282,00 | KRW 1.306,00 | KRW 1.252,00 | 54,24K |
| 2026-08-20 | KRW 1.301,00 | +0,54 % | KRW 1.305,00 | KRW 1.305,00 | KRW 1.262,00 | 46,63K |
| 2026-08-19 | KRW 1.294,00 | -1,45 % | KRW 1.339,00 | KRW 1.339,00 | KRW 1.282,00 | 18,22K |
| 2026-08-18 | KRW 1.313,00 | 0,00 % | KRW 1.313,00 | KRW 1.347,00 | KRW 1.289,00 | 20,12K |
| 2026-08-14 | KRW 1.313,00 | +1,16 % | KRW 1.299,00 | KRW 1.350,00 | KRW 1.291,00 | 87,53K |
| 2026-08-13 | KRW 1.298,00 | -0,99 % | KRW 1.312,00 | KRW 1.362,00 | KRW 1.293,00 | 55,67K |
| 2026-08-12 | KRW 1.311,00 | -0,08 % | KRW 1.312,00 | KRW 1.324,00 | KRW 1.299,00 | 16,65K |
| 2026-08-11 | KRW 1.312,00 | +0,54 % | KRW 1.387,00 | KRW 1.387,00 | KRW 1.296,00 | 7,61K |
| 2026-08-10 | KRW 1.305,00 | +0,38 % | KRW 1.300,00 | KRW 1.320,00 | KRW 1.277,00 | 28,40K |
| 2026-08-07 | KRW 1.300,00 | -2,99 % | KRW 1.333,00 | KRW 1.333,00 | KRW 1.274,00 | 27,63K |
| 2026-08-06 | KRW 1.340,00 | 0,00 % | KRW 1.350,00 | KRW 1.365,00 | KRW 1.307,00 | 3,77K |
| 2026-08-05 | KRW 1.340,00 | -2,55 % | KRW 1.375,00 | KRW 1.384,00 | KRW 1.340,00 | 55,87K |
| 2026-08-04 | KRW 1.375,00 | +0,36 % | KRW 1.355,00 | KRW 1.380,00 | KRW 1.350,00 | 7,78K |
| 2026-08-03 | KRW 1.370,00 | +6,12 % | KRW 1.300,00 | KRW 1.372,00 | KRW 1.290,00 | 57,84K |
| 2026-07-31 | KRW 1.291,00 | -1,53 % | KRW 1.305,00 | KRW 1.316,00 | KRW 1.267,00 | 17,16K |
| 2026-07-30 | KRW 1.311,00 | +4,96 % | KRW 1.280,00 | KRW 1.315,00 | KRW 1.241,00 | 54,94K |
| 2026-07-29 | KRW 1.249,00 | -3,25 % | KRW 1.275,00 | KRW 1.314,00 | KRW 1.249,00 | 87,92K |
| 2026-07-28 | KRW 1.291,00 | -1,07 % | KRW 1.310,00 | KRW 1.310,00 | KRW 1.276,00 | 37,32K |
| 2026-07-27 | KRW 1.305,00 | +0,54 % | KRW 1.290,00 | KRW 1.313,00 | KRW 1.289,00 | 18,95K |
| 2026-07-24 | KRW 1.298,00 | +3,43 % | KRW 1.255,00 | KRW 1.318,00 | KRW 1.254,00 | 81,19K |
| 2026-07-23 | KRW 1.255,00 | +1,62 % | KRW 1.248,00 | KRW 1.259,00 | KRW 1.240,00 | 53,11K |
| 2026-07-22 | KRW 1.235,00 | +1,40 % | KRW 1.224,00 | KRW 1.250,00 | KRW 1.224,00 | 35,82K |
| 2026-07-21 | KRW 1.218,00 | -2,09 % | KRW 1.231,00 | KRW 1.244,00 | KRW 1.212,00 | 6,52K |
| 2026-07-20 | KRW 1.244,00 | -1,74 % | KRW 1.252,00 | KRW 1.259,00 | KRW 1.236,00 | 8,64K |
| 2026-07-16 | KRW 1.266,00 | +1,69 % | KRW 1.245,00 | KRW 1.275,00 | KRW 1.239,00 | 10,98K |
| 2026-07-15 | KRW 1.245,00 | +2,47 % | KRW 1.215,00 | KRW 1.261,00 | KRW 1.215,00 | 61,39K |
| 2026-07-14 | KRW 1.215,00 | -3,03 % | KRW 1.199,00 | KRW 1.243,00 | KRW 1.199,00 | 72,17K |
| 2026-07-13 | KRW 1.253,00 | +0,24 % | KRW 1.265,00 | KRW 1.278,00 | KRW 1.204,00 | 83,98K |
| 2026-07-10 | KRW 1.250,00 | +2,80 % | KRW 1.210,00 | KRW 1.269,00 | KRW 1.210,00 | 37,01K |
| 2026-07-09 | KRW 1.216,00 | -0,73 % | KRW 1.225,00 | KRW 1.244,00 | KRW 1.206,00 | 52,88K |
| 2026-07-08 | KRW 1.225,00 | -4,67 % | KRW 1.285,00 | KRW 1.285,00 | KRW 1.224,00 | 37,16K |
| 2026-07-07 | KRW 1.285,00 | +0,31 % | KRW 1.271,00 | KRW 1.304,00 | KRW 1.267,00 | 21,63K |
| 2026-07-06 | KRW 1.281,00 | -0,70 % | KRW 1.286,00 | KRW 1.307,00 | KRW 1.254,00 | 83,13K |
| 2026-07-03 | KRW 1.290,00 | +0,78 % | KRW 1.267,00 | KRW 1.290,00 | KRW 1.248,00 | 17,26K |
| 2026-07-02 | KRW 1.280,00 | -0,31 % | KRW 1.271,00 | KRW 1.280,00 | KRW 1.256,00 | 17,31K |
| 2026-07-01 | KRW 1.284,00 | -0,47 % | KRW 1.281,00 | KRW 1.295,00 | KRW 1.267,00 | 47,96K |
| 2026-06-30 | KRW 1.290,00 | +1,65 % | KRW 1.269,00 | KRW 1.300,00 | KRW 1.248,00 | 90,46K |
| 2026-06-29 | KRW 1.269,00 | +3,09 % | KRW 1.149,00 | KRW 1.278,00 | KRW 1.149,00 | 167,68K |
| 2026-06-26 | KRW 1.231,00 | -1,52 % | KRW 1.245,00 | KRW 1.246,00 | KRW 1.179,00 | 38,38K |
| 2026-06-25 | KRW 1.250,00 | +0,32 % | KRW 1.230,00 | KRW 1.250,00 | KRW 1.190,00 | 47,91K |
| 2026-06-24 | KRW 1.246,00 | +2,64 % | KRW 1.197,00 | KRW 1.259,00 | KRW 1.171,00 | 63,87K |
| 2026-06-23 | KRW 1.214,00 | -3,19 % | KRW 1.235,00 | KRW 1.253,00 | KRW 1.182,00 | 67,88K |
| 2026-06-22 | KRW 1.254,00 | -2,03 % | KRW 1.264,00 | KRW 1.275,00 | KRW 1.226,00 | 95,63K |
| 2026-06-19 | KRW 1.280,00 | -0,78 % | KRW 1.290,00 | KRW 1.290,00 | KRW 1.255,00 | 41,68K |
| 2026-06-18 | KRW 1.290,00 | -0,23 % | KRW 1.293,00 | KRW 1.308,00 | KRW 1.264,00 | 44,88K |
| 2026-06-17 | KRW 1.293,00 | 0,00 % | KRW 1.277,00 | KRW 1.295,00 | KRW 1.260,00 | 37,17K |
| 2026-06-16 | KRW 1.293,00 | +4,61 % | KRW 1.230,00 | KRW 1.293,00 | KRW 1.224,00 | 39,82K |
| 2026-06-15 | KRW 1.236,00 | +2,06 % | KRW 1.203,00 | KRW 1.250,00 | KRW 1.200,00 | 47,72K |
| 2026-06-12 | KRW 1.211,00 | +0,41 % | KRW 1.199,00 | KRW 1.238,00 | KRW 1.190,00 | 50,27K |
| 2026-06-11 | KRW 1.206,00 | +1,09 % | KRW 1.183,00 | KRW 1.232,00 | KRW 1.161,00 | 37,19K |
| 2026-06-10 | KRW 1.193,00 | -1,73 % | KRW 1.214,00 | KRW 1.214,00 | KRW 1.164,00 | 74,42K |
| 2026-06-09 | KRW 1.214,00 | +5,02 % | KRW 1.156,00 | KRW 1.215,00 | KRW 1.143,00 | 48,15K |
| 2026-06-08 | KRW 1.156,00 | -3,18 % | KRW 1.100,00 | KRW 1.166,00 | KRW 1.100,00 | 79,13K |
| 2026-06-05 | KRW 1.194,00 | -3,32 % | KRW 1.231,00 | KRW 1.231,00 | KRW 1.149,00 | 73,49K |
| 2026-06-04 | KRW 1.235,00 | -0,88 % | KRW 1.233,00 | KRW 1.260,00 | KRW 1.190,00 | 86,97K |
| 2026-06-02 | KRW 1.246,00 | -2,04 % | KRW 1.211,00 | KRW 1.259,00 | KRW 1.141,00 | 273,56K |
| 2026-06-01 | KRW 1.272,00 | -5,64 % | KRW 1.348,00 | KRW 1.348,00 | KRW 1.120,00 | 266,29K |
| 2026-05-29 | KRW 1.348,00 | -4,53 % | KRW 1.409,00 | KRW 1.409,00 | KRW 1.316,00 | 236,07K |
| 2026-05-28 | KRW 1.412,00 | +3,44 % | KRW 1.365,00 | KRW 1.450,00 | KRW 1.334,00 | 113,25K |
| 2026-05-27 | KRW 1.365,00 | -3,87 % | KRW 1.428,00 | KRW 1.448,00 | KRW 1.340,00 | 171,64K |
| 2026-05-26 | KRW 1.420,00 | -2,67 % | KRW 1.475,00 | KRW 1.475,00 | KRW 1.410,00 | 119,15K |
| 2026-05-22 | KRW 1.459,00 | +2,39 % | KRW 1.460,00 | KRW 1.480,00 | KRW 1.426,00 | 87,72K |