HYUNDAI BIOLAND Co.,Ltd. 052260
KRX · Südkorea · Prozessindustrie
KRW 5.170,00-30,00 (-0,58 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 5.200,00 | -3,70 % | KRW 5.340,00 | KRW 5.490,00 | KRW 5.200,00 | 2,13M |
| 2026-09-30 | KRW 5.400,00 | -4,76 % | KRW 5.680,00 | KRW 6.240,00 | KRW 5.070,00 | 11,58M |
| 2026-09-29 | KRW 5.670,00 | +29,90 % | KRW 4.535,00 | KRW 5.670,00 | KRW 4.260,00 | 15,41M |
| 2026-09-28 | KRW 4.365,00 | +9,54 % | KRW 4.040,00 | KRW 4.750,00 | KRW 4.010,00 | 6,95M |
| 2026-09-23 | KRW 3.985,00 | +2,71 % | KRW 3.880,00 | KRW 4.090,00 | KRW 3.880,00 | 93,56K |
| 2026-09-22 | KRW 3.880,00 | +0,13 % | KRW 3.875,00 | KRW 3.895,00 | KRW 3.790,00 | 31,13K |
| 2026-09-21 | KRW 3.875,00 | -1,90 % | KRW 4.000,00 | KRW 4.135,00 | KRW 3.875,00 | 51,72K |
| 2026-09-18 | KRW 3.950,00 | -1,99 % | KRW 4.045,00 | KRW 4.075,00 | KRW 3.950,00 | 59,79K |
| 2026-09-17 | KRW 4.030,00 | +0,37 % | KRW 4.015,00 | KRW 4.090,00 | KRW 3.955,00 | 21,33K |
| 2026-09-16 | KRW 4.015,00 | +2,03 % | KRW 4.000,00 | KRW 4.020,00 | KRW 3.920,00 | 48,47K |
| 2026-09-15 | KRW 3.935,00 | -0,38 % | KRW 3.995,00 | KRW 4.125,00 | KRW 3.910,00 | 29,59K |
| 2026-09-14 | KRW 3.950,00 | -0,75 % | KRW 3.980,00 | KRW 4.050,00 | KRW 3.950,00 | 7,06K |
| 2026-09-11 | KRW 3.980,00 | +1,40 % | KRW 3.900,00 | KRW 4.005,00 | KRW 3.900,00 | 14,36K |
| 2026-09-10 | KRW 3.925,00 | +0,13 % | KRW 3.975,00 | KRW 3.980,00 | KRW 3.895,00 | 22,18K |
| 2026-09-09 | KRW 3.920,00 | -1,26 % | KRW 3.995,00 | KRW 3.995,00 | KRW 3.895,00 | 27,76K |
| 2026-09-08 | KRW 3.970,00 | +0,13 % | KRW 3.950,00 | KRW 4.025,00 | KRW 3.930,00 | 28,04K |
| 2026-09-07 | KRW 3.965,00 | -0,50 % | KRW 3.985,00 | KRW 3.985,00 | KRW 3.890,00 | 25,43K |
| 2026-09-04 | KRW 3.985,00 | +0,76 % | KRW 3.945,00 | KRW 4.060,00 | KRW 3.910,00 | 17,99K |
| 2026-09-03 | KRW 3.955,00 | -0,38 % | KRW 3.940,00 | KRW 4.020,00 | KRW 3.850,00 | 45,90K |
| 2026-09-02 | KRW 3.970,00 | -1,61 % | KRW 4.030,00 | KRW 4.075,00 | KRW 3.960,00 | 34,24K |
| 2026-09-01 | KRW 4.035,00 | -0,12 % | KRW 4.010,00 | KRW 4.140,00 | KRW 4.005,00 | 55,83K |
| 2026-08-31 | KRW 4.040,00 | -2,30 % | KRW 4.125,00 | KRW 4.125,00 | KRW 4.020,00 | 30,95K |
| 2026-08-28 | KRW 4.135,00 | +1,35 % | KRW 4.040,00 | KRW 4.140,00 | KRW 4.040,00 | 30,93K |
| 2026-08-27 | KRW 4.080,00 | -2,63 % | KRW 4.190,00 | KRW 4.205,00 | KRW 4.055,00 | 50,54K |
| 2026-08-26 | KRW 4.190,00 | -0,12 % | KRW 4.195,00 | KRW 4.225,00 | KRW 4.140,00 | 54,99K |
| 2026-08-25 | KRW 4.195,00 | +1,70 % | KRW 4.110,00 | KRW 4.210,00 | KRW 4.070,00 | 129,05K |
| 2026-08-24 | KRW 4.125,00 | +2,48 % | KRW 4.060,00 | KRW 4.250,00 | KRW 4.050,00 | 100,32K |
| 2026-08-21 | KRW 4.025,00 | +0,50 % | KRW 4.005,00 | KRW 4.040,00 | KRW 3.910,00 | 41,10K |
| 2026-08-20 | KRW 4.005,00 | +2,56 % | KRW 3.915,00 | KRW 4.005,00 | KRW 3.850,00 | 36,48K |
| 2026-08-19 | KRW 3.905,00 | -2,50 % | KRW 3.845,00 | KRW 4.000,00 | KRW 3.845,00 | 60,89K |
| 2026-08-18 | KRW 4.005,00 | +0,88 % | KRW 3.985,00 | KRW 4.110,00 | KRW 3.955,00 | 93,04K |
| 2026-08-14 | KRW 3.970,00 | +1,53 % | KRW 3.910,00 | KRW 3.970,00 | KRW 3.905,00 | 30,93K |
| 2026-08-13 | KRW 3.910,00 | -1,88 % | KRW 4.005,00 | KRW 4.015,00 | KRW 3.865,00 | 43,92K |
| 2026-08-12 | KRW 3.985,00 | +2,31 % | KRW 3.895,00 | KRW 4.020,00 | KRW 3.865,00 | 86,32K |
| 2026-08-11 | KRW 3.895,00 | +0,65 % | KRW 3.835,00 | KRW 4.025,00 | KRW 3.750,00 | 104,83K |
| 2026-08-10 | KRW 3.870,00 | +3,48 % | KRW 3.745,00 | KRW 3.870,00 | KRW 3.725,00 | 86,51K |
| 2026-08-07 | KRW 3.740,00 | +0,94 % | KRW 3.725,00 | KRW 3.740,00 | KRW 3.670,00 | 53,77K |
| 2026-08-06 | KRW 3.705,00 | +2,35 % | KRW 3.620,00 | KRW 3.735,00 | KRW 3.590,00 | 82,38K |
| 2026-08-05 | KRW 3.620,00 | +0,42 % | KRW 3.605,00 | KRW 3.650,00 | KRW 3.565,00 | 40,13K |
| 2026-08-04 | KRW 3.605,00 | +3,00 % | KRW 3.500,00 | KRW 3.625,00 | KRW 3.455,00 | 64,49K |
| 2026-08-03 | KRW 3.500,00 | +8,36 % | KRW 3.230,00 | KRW 3.535,00 | KRW 3.210,00 | 124,75K |
| 2026-07-31 | KRW 3.230,00 | 0,00 % | KRW 3.230,00 | KRW 3.315,00 | KRW 3.200,00 | 75,26K |
| 2026-07-30 | KRW 3.230,00 | +0,16 % | KRW 3.125,00 | KRW 3.260,00 | KRW 3.125,00 | 34,81K |
| 2026-07-29 | KRW 3.225,00 | -1,23 % | KRW 3.265,00 | KRW 3.310,00 | KRW 3.135,00 | 49,40K |
| 2026-07-28 | KRW 3.265,00 | -2,68 % | KRW 3.285,00 | KRW 3.355,00 | KRW 3.200,00 | 46,40K |
| 2026-07-27 | KRW 3.355,00 | -0,74 % | KRW 3.380,00 | KRW 3.420,00 | KRW 3.325,00 | 20,69K |
| 2026-07-24 | KRW 3.380,00 | +0,75 % | KRW 3.340,00 | KRW 3.450,00 | KRW 3.310,00 | 33,79K |
| 2026-07-23 | KRW 3.355,00 | +1,67 % | KRW 3.300,00 | KRW 3.360,00 | KRW 3.295,00 | 18,00K |
| 2026-07-22 | KRW 3.300,00 | 0,00 % | KRW 3.305,00 | KRW 3.370,00 | KRW 3.280,00 | 33,02K |
| 2026-07-21 | KRW 3.300,00 | 0,00 % | KRW 3.320,00 | KRW 3.350,00 | KRW 3.260,00 | 27,50K |
| 2026-07-20 | KRW 3.300,00 | -4,49 % | KRW 3.475,00 | KRW 3.475,00 | KRW 3.275,00 | 57,01K |
| 2026-07-16 | KRW 3.455,00 | -0,72 % | KRW 3.480,00 | KRW 3.530,00 | KRW 3.440,00 | 37,43K |
| 2026-07-15 | KRW 3.480,00 | +1,90 % | KRW 3.430,00 | KRW 3.490,00 | KRW 3.400,00 | 65,24K |
| 2026-07-14 | KRW 3.415,00 | -0,73 % | KRW 3.405,00 | KRW 3.465,00 | KRW 3.340,00 | 88,84K |
| 2026-07-13 | KRW 3.440,00 | -3,37 % | KRW 3.560,00 | KRW 3.585,00 | KRW 3.425,00 | 43,32K |
| 2026-07-10 | KRW 3.560,00 | +3,04 % | KRW 3.455,00 | KRW 3.565,00 | KRW 3.450,00 | 55,43K |
| 2026-07-09 | KRW 3.455,00 | -1,43 % | KRW 3.515,00 | KRW 3.565,00 | KRW 3.450,00 | 48,24K |
| 2026-07-08 | KRW 3.505,00 | +0,72 % | KRW 3.415,00 | KRW 3.625,00 | KRW 3.415,00 | 128,99K |
| 2026-07-07 | KRW 3.480,00 | -2,25 % | KRW 3.535,00 | KRW 3.600,00 | KRW 3.465,00 | 28,19K |
| 2026-07-06 | KRW 3.560,00 | +0,56 % | KRW 3.550,00 | KRW 3.575,00 | KRW 3.465,00 | 28,89K |
| 2026-07-03 | KRW 3.540,00 | +2,61 % | KRW 3.450,00 | KRW 3.540,00 | KRW 3.350,00 | 78,69K |
| 2026-07-02 | KRW 3.450,00 | -0,43 % | KRW 3.410,00 | KRW 3.515,00 | KRW 3.395,00 | 59,71K |
| 2026-07-01 | KRW 3.465,00 | +0,73 % | KRW 3.440,00 | KRW 3.515,00 | KRW 3.400,00 | 70,15K |
| 2026-06-30 | KRW 3.440,00 | +0,15 % | KRW 3.410,00 | KRW 3.500,00 | KRW 3.365,00 | 84,43K |
| 2026-06-29 | KRW 3.435,00 | +4,89 % | KRW 3.165,00 | KRW 3.450,00 | KRW 3.165,00 | 54,48K |
| 2026-06-26 | KRW 3.275,00 | -1,36 % | KRW 3.320,00 | KRW 3.320,00 | KRW 3.165,00 | 90,05K |
| 2026-06-25 | KRW 3.320,00 | -2,35 % | KRW 3.420,00 | KRW 3.425,00 | KRW 3.270,00 | 73,46K |
| 2026-06-24 | KRW 3.400,00 | -1,02 % | KRW 3.390,00 | KRW 3.470,00 | KRW 3.335,00 | 55,63K |
| 2026-06-23 | KRW 3.435,00 | -1,86 % | KRW 3.440,00 | KRW 3.600,00 | KRW 3.380,00 | 124,78K |
| 2026-06-22 | KRW 3.500,00 | -2,78 % | KRW 3.600,00 | KRW 3.620,00 | KRW 3.435,00 | 70,10K |
| 2026-06-19 | KRW 3.600,00 | -0,96 % | KRW 3.620,00 | KRW 3.635,00 | KRW 3.500,00 | 222,12K |
| 2026-06-18 | KRW 3.635,00 | -1,89 % | KRW 3.705,00 | KRW 3.765,00 | KRW 3.620,00 | 31,52K |
| 2026-06-17 | KRW 3.705,00 | +1,09 % | KRW 3.710,00 | KRW 3.730,00 | KRW 3.650,00 | 41,17K |
| 2026-06-16 | KRW 3.665,00 | 0,00 % | KRW 3.665,00 | KRW 3.685,00 | KRW 3.640,00 | 21,71K |
| 2026-06-15 | KRW 3.665,00 | -2,27 % | KRW 3.800,00 | KRW 3.810,00 | KRW 3.665,00 | 57,65K |
| 2026-06-12 | KRW 3.750,00 | +3,16 % | KRW 3.785,00 | KRW 3.785,00 | KRW 3.665,00 | 60,18K |
| 2026-06-11 | KRW 3.635,00 | +0,28 % | KRW 3.530,00 | KRW 3.680,00 | KRW 3.530,00 | 66,63K |
| 2026-06-10 | KRW 3.625,00 | -1,49 % | KRW 3.570,00 | KRW 3.725,00 | KRW 3.570,00 | 39,65K |
| 2026-06-09 | KRW 3.680,00 | +3,95 % | KRW 3.510,00 | KRW 3.720,00 | KRW 3.510,00 | 46,26K |
| 2026-06-08 | KRW 3.540,00 | -4,58 % | KRW 3.630,00 | KRW 3.690,00 | KRW 3.510,00 | 88,04K |
| 2026-06-05 | KRW 3.710,00 | -1,33 % | KRW 3.730,00 | KRW 3.775,00 | KRW 3.670,00 | 55,16K |
| 2026-06-04 | KRW 3.760,00 | -0,27 % | KRW 3.740,00 | KRW 3.790,00 | KRW 3.715,00 | 60,17K |
| 2026-06-02 | KRW 3.770,00 | 0,00 % | KRW 3.780,00 | KRW 3.810,00 | KRW 3.690,00 | 83,55K |
| 2026-06-01 | KRW 3.770,00 | -4,07 % | KRW 4.000,00 | KRW 4.000,00 | KRW 3.760,00 | 168,95K |
| 2026-05-29 | KRW 3.930,00 | -1,26 % | KRW 3.995,00 | KRW 3.995,00 | KRW 3.860,00 | 83,79K |
| 2026-05-28 | KRW 3.980,00 | +1,66 % | KRW 3.915,00 | KRW 3.990,00 | KRW 3.845,00 | 110,11K |
| 2026-05-27 | KRW 3.915,00 | -2,37 % | KRW 4.010,00 | KRW 4.020,00 | KRW 3.900,00 | 154,75K |
| 2026-05-26 | KRW 4.010,00 | -3,14 % | KRW 4.140,00 | KRW 4.165,00 | KRW 4.000,00 | 97,71K |
| 2026-05-22 | KRW 4.140,00 | +3,11 % | KRW 4.015,00 | KRW 4.170,00 | KRW 4.015,00 | 53,71K |
| 2026-05-21 | KRW 4.015,00 | +0,50 % | KRW 3.995,00 | KRW 4.085,00 | KRW 3.995,00 | 70,82K |