H&S HighTech Corp. 044990
KRX · Südkorea · Elektronische Technologie
KRW 11.680,00+430,00 (+3,82 %)
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 11.680,00 | +3,82 % | KRW 11.300,00 | KRW 11.820,00 | KRW 11.190,00 | 13,13K |
| 2026-10-01 | KRW 11.250,00 | +3,78 % | KRW 10.840,00 | KRW 11.280,00 | KRW 10.840,00 | 18,21K |
| 2026-09-30 | KRW 10.840,00 | -0,28 % | KRW 10.870,00 | KRW 11.010,00 | KRW 10.820,00 | 3,85K |
| 2026-09-29 | KRW 10.870,00 | -0,73 % | KRW 10.950,00 | KRW 11.270,00 |
| KRW 10.730,00 |
| 7,53K |
| 2026-09-28 | KRW 10.950,00 | +0,92 % | KRW 10.840,00 | KRW 11.610,00 | KRW 10.580,00 | 14,83K |
| 2026-09-23 | KRW 10.850,00 | +1,69 % | KRW 10.890,00 | KRW 10.920,00 | KRW 10.720,00 | 8,00K |
| 2026-09-22 | KRW 10.670,00 | +0,95 % | KRW 10.900,00 | KRW 11.500,00 | KRW 10.590,00 | 21,22K |
| 2026-09-21 | KRW 10.570,00 | -0,19 % | KRW 10.700,00 | KRW 10.700,00 | KRW 10.360,00 | 15,46K |
| 2026-09-18 | KRW 10.590,00 | +2,02 % | KRW 10.380,00 | KRW 10.690,00 | KRW 10.360,00 | 9,26K |
| 2026-09-17 | KRW 10.380,00 | -0,19 % | KRW 10.860,00 | KRW 10.860,00 | KRW 10.300,00 | 3,76K |
| 2026-09-16 | KRW 10.400,00 | -0,76 % | KRW 10.630,00 | KRW 11.070,00 | KRW 10.250,00 | 14,56K |
| 2026-09-15 | KRW 10.480,00 | -1,04 % | KRW 10.540,00 | KRW 10.900,00 | KRW 10.220,00 | 10,60K |
| 2026-09-14 | KRW 10.590,00 | -2,84 % | KRW 10.910,00 | KRW 11.000,00 | KRW 10.440,00 | 11,56K |
| 2026-09-11 | KRW 10.900,00 | +0,37 % | KRW 10.860,00 | KRW 11.180,00 | KRW 10.670,00 | 5,73K |
| 2026-09-10 | KRW 10.860,00 | +0,56 % | KRW 10.790,00 | KRW 11.000,00 | KRW 10.430,00 | 19,21K |
| 2026-09-09 | KRW 10.800,00 | 0,00 % | KRW 10.850,00 | KRW 10.950,00 | KRW 10.480,00 | 9,14K |
| 2026-09-08 | KRW 10.800,00 | -1,10 % | KRW 11.300,00 | KRW 11.340,00 | KRW 10.700,00 | 13,91K |
| 2026-09-07 | KRW 10.920,00 | -1,09 % | KRW 11.300,00 | KRW 11.340,00 | KRW 10.860,00 | 8,96K |
| 2026-09-04 | KRW 11.040,00 | +0,36 % | KRW 11.000,00 | KRW 11.500,00 | KRW 10.830,00 | 6,19K |
| 2026-09-03 | KRW 11.000,00 | +0,09 % | KRW 11.490,00 | KRW 11.490,00 | KRW 10.800,00 | 7,97K |
| 2026-09-02 | KRW 10.990,00 | -1,70 % | KRW 10.960,00 | KRW 11.290,00 | KRW 10.870,00 | 10,58K |
| 2026-09-01 | KRW 11.180,00 | -1,67 % | KRW 11.500,00 | KRW 11.680,00 | KRW 11.020,00 | 3,48K |
| 2026-08-31 | KRW 11.370,00 | +0,71 % | KRW 11.210,00 | KRW 11.810,00 | KRW 10.990,00 | 10,35K |
| 2026-08-28 | KRW 11.290,00 | 0,00 % | KRW 11.250,00 | KRW 11.380,00 | KRW 10.950,00 | 8,69K |
| 2026-08-27 | KRW 11.290,00 | +0,09 % | KRW 11.600,00 | KRW 11.600,00 | KRW 11.210,00 | 7,30K |
| 2026-08-26 | KRW 11.280,00 | +0,18 % | KRW 11.280,00 | KRW 11.500,00 | KRW 11.090,00 | 11,04K |
| 2026-08-25 | KRW 11.260,00 | +0,72 % | KRW 11.300,00 | KRW 11.300,00 | KRW 10.810,00 | 9,20K |
| 2026-08-24 | KRW 11.180,00 | -1,76 % | KRW 11.500,00 | KRW 11.950,00 | KRW 11.170,00 | 7,94K |
| 2026-08-21 | KRW 11.380,00 | -5,09 % | KRW 11.990,00 | KRW 11.990,00 | KRW 11.220,00 | 10,12K |
| 2026-08-20 | KRW 11.990,00 | -0,42 % | KRW 12.150,00 | KRW 12.450,00 | KRW 11.990,00 | 11,02K |
| 2026-08-19 | KRW 12.040,00 | -2,90 % | KRW 12.300,00 | KRW 12.420,00 | KRW 12.030,00 | 7,17K |
| 2026-08-18 | KRW 12.400,00 | -3,88 % | KRW 12.900,00 | KRW 12.940,00 | KRW 12.240,00 | 16,13K |
| 2026-08-14 | KRW 12.900,00 | +1,98 % | KRW 12.900,00 | KRW 13.270,00 | KRW 12.820,00 | 17,32K |
| 2026-08-13 | KRW 12.650,00 | -2,69 % | KRW 13.000,00 | KRW 13.700,00 | KRW 12.620,00 | 10,64K |
| 2026-08-12 | KRW 13.000,00 | +1,56 % | KRW 12.640,00 | KRW 13.200,00 | KRW 12.640,00 | 7,66K |
| 2026-08-11 | KRW 12.800,00 | +4,66 % | KRW 12.400,00 | KRW 12.930,00 | KRW 12.170,00 | 26,01K |
| 2026-08-10 | KRW 12.230,00 | +1,75 % | KRW 12.070,00 | KRW 12.250,00 | KRW 11.920,00 | 9,56K |
| 2026-08-07 | KRW 12.020,00 | -0,25 % | KRW 11.960,00 | KRW 12.160,00 | KRW 11.780,00 | 6,17K |
| 2026-08-06 | KRW 12.050,00 | -0,25 % | KRW 12.000,00 | KRW 12.400,00 | KRW 11.840,00 | 20,20K |
| 2026-08-05 | KRW 12.080,00 | +2,37 % | KRW 12.010,00 | KRW 12.080,00 | KRW 11.800,00 | 10,17K |
| 2026-08-04 | KRW 11.800,00 | +4,98 % | KRW 11.250,00 | KRW 11.910,00 | KRW 11.250,00 | 11,17K |
| 2026-08-03 | KRW 11.240,00 | +3,12 % | KRW 10.710,00 | KRW 11.800,00 | KRW 10.590,00 | 31,67K |
| 2026-07-31 | KRW 10.900,00 | +6,34 % | KRW 10.230,00 | KRW 11.000,00 | KRW 10.230,00 | 33,41K |
| 2026-07-30 | KRW 10.250,00 | +11,17 % | KRW 8.500,00 | KRW 10.620,00 | KRW 8.500,00 | 69,23K |
| 2026-07-29 | KRW 9.220,00 | -8,80 % | KRW 9.940,00 | KRW 10.470,00 | KRW 8.720,00 | 48,84K |
| 2026-07-28 | KRW 10.110,00 | -6,30 % | KRW 10.670,00 | KRW 10.770,00 | KRW 10.110,00 | 17,87K |
| 2026-07-27 | KRW 10.790,00 | +0,47 % | KRW 10.640,00 | KRW 11.070,00 | KRW 10.440,00 | 7,51K |
| 2026-07-24 | KRW 10.740,00 | -1,92 % | KRW 10.800,00 | KRW 10.900,00 | KRW 10.390,00 | 14,33K |
| 2026-07-23 | KRW 10.950,00 | +5,19 % | KRW 10.430,00 | KRW 10.990,00 | KRW 10.430,00 | 15,31K |
| 2026-07-22 | KRW 10.410,00 | -1,98 % | KRW 10.630,00 | KRW 11.040,00 | KRW 10.410,00 | 12,93K |
| 2026-07-21 | KRW 10.620,00 | +1,63 % | KRW 10.170,00 | KRW 10.740,00 | KRW 10.170,00 | 22,56K |
| 2026-07-20 | KRW 10.450,00 | -4,30 % | KRW 10.990,00 | KRW 10.990,00 | KRW 10.200,00 | 20,49K |
| 2026-07-16 | KRW 10.920,00 | -0,73 % | KRW 10.800,00 | KRW 11.080,00 | KRW 10.700,00 | 8,36K |
| 2026-07-15 | KRW 11.000,00 | +5,36 % | KRW 10.440,00 | KRW 11.080,00 | KRW 10.420,00 | 15,61K |
| 2026-07-14 | KRW 10.440,00 | -5,09 % | KRW 10.990,00 | KRW 10.990,00 | KRW 10.100,00 | 25,34K |
| 2026-07-13 | KRW 11.000,00 | -5,01 % | KRW 11.950,00 | KRW 11.950,00 | KRW 10.920,00 | 20,92K |
| 2026-07-10 | KRW 11.580,00 | +5,37 % | KRW 10.910,00 | KRW 11.700,00 | KRW 10.910,00 | 25,61K |
| 2026-07-09 | KRW 10.990,00 | -3,43 % | KRW 11.370,00 | KRW 11.900,00 | KRW 10.900,00 | 23,72K |
| 2026-07-08 | KRW 11.380,00 | -3,80 % | KRW 11.710,00 | KRW 11.880,00 | KRW 11.240,00 | 12,34K |
| 2026-07-07 | KRW 11.830,00 | -1,74 % | KRW 12.420,00 | KRW 12.430,00 | KRW 11.530,00 | 16,69K |
| 2026-07-06 | KRW 12.040,00 | +0,25 % | KRW 12.300,00 | KRW 12.300,00 | KRW 11.680,00 | 13,34K |
| 2026-07-03 | KRW 12.010,00 | +0,84 % | KRW 11.910,00 | KRW 12.260,00 | KRW 11.330,00 | 17,52K |
| 2026-07-02 | KRW 11.910,00 | -3,33 % | KRW 12.700,00 | KRW 12.700,00 | KRW 11.710,00 | 12,09K |
| 2026-07-01 | KRW 12.320,00 | -2,69 % | KRW 12.660,00 | KRW 12.700,00 | KRW 12.250,00 | 17,00K |
| 2026-06-30 | KRW 12.660,00 | +1,20 % | KRW 12.300,00 | KRW 12.690,00 | KRW 12.300,00 | 14,12K |
| 2026-06-29 | KRW 12.510,00 | +7,94 % | KRW 11.030,00 | KRW 12.890,00 | KRW 11.030,00 | 20,43K |
| 2026-06-26 | KRW 11.590,00 | -2,93 % | KRW 11.850,00 | KRW 12.200,00 | KRW 11.260,00 | 37,08K |
| 2026-06-25 | KRW 11.940,00 | -2,93 % | KRW 12.210,00 | KRW 12.590,00 | KRW 11.880,00 | 29,39K |
| 2026-06-24 | KRW 12.300,00 | -0,49 % | KRW 12.050,00 | KRW 12.640,00 | KRW 12.050,00 | 23,72K |
| 2026-06-23 | KRW 12.360,00 | -7,97 % | KRW 13.300,00 | KRW 13.640,00 | KRW 12.300,00 | 35,92K |
| 2026-06-22 | KRW 13.430,00 | -6,08 % | KRW 14.300,00 | KRW 14.300,00 | KRW 13.220,00 | 23,33K |
| 2026-06-19 | KRW 14.300,00 | +0,56 % | KRW 14.220,00 | KRW 14.300,00 | KRW 13.150,00 | 32,53K |
| 2026-06-18 | KRW 14.220,00 | -1,52 % | KRW 14.190,00 | KRW 14.770,00 | KRW 14.150,00 | 18,31K |
| 2026-06-17 | KRW 14.440,00 | +0,98 % | KRW 14.300,00 | KRW 14.480,00 | KRW 13.950,00 | 25,13K |
| 2026-06-16 | KRW 14.300,00 | +0,35 % | KRW 14.310,00 | KRW 15.100,00 | KRW 14.120,00 | 34,15K |
| 2026-06-15 | KRW 14.250,00 | +0,64 % | KRW 14.630,00 | KRW 16.000,00 | KRW 13.910,00 | 109,25K |
| 2026-06-12 | KRW 14.160,00 | +6,63 % | KRW 13.830,00 | KRW 14.580,00 | KRW 13.460,00 | 45,09K |
| 2026-06-11 | KRW 13.280,00 | +2,31 % | KRW 12.990,00 | KRW 13.600,00 | KRW 12.320,00 | 14,64K |
| 2026-06-10 | KRW 12.980,00 | -0,76 % | KRW 13.000,00 | KRW 13.730,00 | KRW 12.800,00 | 26,90K |
| 2026-06-09 | KRW 13.080,00 | +10,19 % | KRW 11.730,00 | KRW 13.570,00 | KRW 11.730,00 | 70,34K |
| 2026-06-08 | KRW 11.870,00 | -8,06 % | KRW 12.900,00 | KRW 12.900,00 | KRW 11.810,00 | 56,23K |
| 2026-06-05 | KRW 12.910,00 | -2,34 % | KRW 12.950,00 | KRW 13.410,00 | KRW 12.530,00 | 39,20K |
| 2026-06-04 | KRW 13.220,00 | +1,23 % | KRW 13.030,00 | KRW 13.640,00 | KRW 13.030,00 | 28,80K |
| 2026-06-02 | KRW 13.060,00 | -4,32 % | KRW 13.570,00 | KRW 13.600,00 | KRW 12.990,00 | 48,19K |
| 2026-06-01 | KRW 13.650,00 | -2,57 % | KRW 14.000,00 | KRW 14.180,00 | KRW 13.340,00 | 68,87K |
| 2026-05-29 | KRW 14.010,00 | +0,14 % | KRW 14.150,00 | KRW 14.350,00 | KRW 13.700,00 | 34,07K |
| 2026-05-28 | KRW 13.990,00 | -2,37 % | KRW 14.450,00 | KRW 14.870,00 | KRW 13.500,00 | 53,27K |
| 2026-05-27 | KRW 14.330,00 | -5,29 % | KRW 15.130,00 | KRW 15.520,00 | KRW 14.300,00 | 62,25K |
| 2026-05-26 | KRW 15.130,00 | +1,89 % | KRW 14.850,00 | KRW 15.520,00 | KRW 14.700,00 | 71,28K |
| 2026-05-22 | KRW 14.850,00 | +3,34 % | KRW 14.480,00 | KRW 15.010,00 | KRW 14.480,00 | 26,30K |