Hancom WITH Inc 054920
KRX · Südkorea · Produzierendes Gewerbe
KRW 4.965,00+205,00 (+4,31 %)
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 4.965,00 | +4,31 % | KRW 4.810,00 | KRW 5.070,00 | KRW 4.755,00 | 1,79M |
| 2026-10-01 | KRW 4.760,00 | +2,15 % | KRW 4.650,00 | KRW 4.780,00 | KRW 4.580,00 | 413,02K |
| 2026-09-30 | KRW 4.660,00 | +0,87 % | KRW 4.650,00 | KRW 4.880,00 | KRW 4.640,00 | 671,99K |
| 2026-09-29 | KRW 4.620,00 | -3,45 % | KRW 4.850,00 | KRW 4.925,00 | KRW 4.585,00 | 592,12K |
| 2026-09-28 | KRW 4.785,00 | +0,84 % | KRW 4.790,00 | KRW 5.120,00 | KRW 4.755,00 | 1,25M |
| 2026-09-23 | KRW 4.745,00 | 0,00 % | KRW 4.850,00 | KRW 5.230,00 | KRW 4.725,00 | 4,91M |
| 2026-09-22 | KRW 4.745,00 | -4,53 % | KRW 5.040,00 | KRW 5.100,00 | KRW 4.670,00 | 1,28M |
| 2026-09-21 | KRW 4.970,00 | +0,81 % | KRW 4.935,00 | KRW 5.260,00 | KRW 4.860,00 | 3,82M |
| 2026-09-18 | KRW 4.930,00 | -2,76 % | KRW 5.120,00 | KRW 5.360,00 | KRW 4.905,00 | 3,57M |
| 2026-09-17 | KRW 5.070,00 | -4,16 % | KRW 5.230,00 | KRW 5.360,00 | KRW 4.905,00 | 3,43M |
| 2026-09-16 | KRW 5.290,00 | +1,15 % | KRW 5.750,00 | KRW 5.880,00 | KRW 5.020,00 | 12,78M |
| 2026-09-15 | KRW 5.230,00 | +29,78 % | KRW 4.090,00 | KRW 5.230,00 | KRW 4.020,00 | 10,10M |
| 2026-09-14 | KRW 4.030,00 | +2,28 % | KRW 4.020,00 | KRW 4.125,00 | KRW 3.910,00 | 699,28K |
| 2026-09-11 | KRW 3.940,00 | +6,20 % | KRW 3.730,00 | KRW 4.165,00 | KRW 3.635,00 | 1,51M |
| 2026-09-10 | KRW 3.710,00 | +1,37 % | KRW 3.660,00 | KRW 3.715,00 | KRW 3.610,00 | 119,54K |
| 2026-09-09 | KRW 3.660,00 | +0,97 % | KRW 3.625,00 | KRW 3.695,00 | KRW 3.595,00 | 117,80K |
| 2026-09-08 | KRW 3.625,00 | -0,96 % | KRW 3.660,00 | KRW 3.705,00 | KRW 3.605,00 | 131,35K |
| 2026-09-07 | KRW 3.660,00 | -2,27 % | KRW 3.785,00 | KRW 3.785,00 | KRW 3.645,00 | 160,45K |
| 2026-09-04 | KRW 3.745,00 | +2,46 % | KRW 3.695,00 | KRW 3.835,00 | KRW 3.695,00 | 198,44K |
| 2026-09-03 | KRW 3.655,00 | -1,48 % | KRW 3.795,00 | KRW 3.800,00 | KRW 3.610,00 | 115,60K |
| 2026-09-02 | KRW 3.710,00 | -1,59 % | KRW 3.655,00 | KRW 3.755,00 | KRW 3.655,00 | 89,61K |
| 2026-09-01 | KRW 3.770,00 | -1,95 % | KRW 3.875,00 | KRW 3.880,00 | KRW 3.740,00 | 119,93K |
| 2026-08-31 | KRW 3.845,00 | -2,78 % | KRW 3.885,00 | KRW 3.885,00 | KRW 3.680,00 | 195,44K |
| 2026-08-28 | KRW 3.955,00 | +0,38 % | KRW 3.995,00 | KRW 4.075,00 | KRW 3.895,00 | 322,53K |
| 2026-08-27 | KRW 3.940,00 | -0,13 % | KRW 3.945,00 | KRW 4.080,00 | KRW 3.875,00 | 125,21K |
| 2026-08-26 | KRW 3.945,00 | -1,38 % | KRW 4.095,00 | KRW 4.100,00 | KRW 3.875,00 | 334,21K |
| 2026-08-25 | KRW 4.000,00 | +4,58 % | KRW 3.825,00 | KRW 4.030,00 | KRW 3.725,00 | 476,36K |
| 2026-08-24 | KRW 3.825,00 | +8,36 % | KRW 3.580,00 | KRW 4.085,00 | KRW 3.575,00 | 1,24M |
| 2026-08-21 | KRW 3.530,00 | -2,62 % | KRW 3.680,00 | KRW 3.725,00 | KRW 3.440,00 | 196,46K |
| 2026-08-20 | KRW 3.625,00 | +2,69 % | KRW 3.630,00 | KRW 3.745,00 | KRW 3.580,00 | 172,85K |
| 2026-08-19 | KRW 3.530,00 | -3,42 % | KRW 3.565,00 | KRW 3.620,00 | KRW 3.500,00 | 90,48K |
| 2026-08-18 | KRW 3.655,00 | -5,56 % | KRW 3.880,00 | KRW 3.895,00 | KRW 3.610,00 | 166,46K |
| 2026-08-14 | KRW 3.870,00 | -0,39 % | KRW 3.895,00 | KRW 3.955,00 | KRW 3.790,00 | 114,29K |
| 2026-08-13 | KRW 3.885,00 | -2,39 % | KRW 3.960,00 | KRW 4.100,00 | KRW 3.840,00 | 197,04K |
| 2026-08-12 | KRW 3.980,00 | -4,44 % | KRW 4.115,00 | KRW 4.150,00 | KRW 3.950,00 | 287,77K |
| 2026-08-11 | KRW 4.165,00 | +1,59 % | KRW 4.090,00 | KRW 4.205,00 | KRW 4.010,00 | 241,38K |
| 2026-08-10 | KRW 4.100,00 | +2,89 % | KRW 3.990,00 | KRW 4.140,00 | KRW 3.980,00 | 139,52K |
| 2026-08-07 | KRW 3.985,00 | -0,38 % | KRW 4.070,00 | KRW 4.155,00 | KRW 3.930,00 | 208,25K |
| 2026-08-06 | KRW 4.000,00 | -2,32 % | KRW 4.100,00 | KRW 4.195,00 | KRW 3.800,00 | 282,07K |
| 2026-08-05 | KRW 4.095,00 | +3,41 % | KRW 3.960,00 | KRW 4.100,00 | KRW 3.935,00 | 279,72K |
| 2026-08-04 | KRW 3.960,00 | +8,94 % | KRW 3.710,00 | KRW 3.985,00 | KRW 3.710,00 | 337,58K |
| 2026-08-03 | KRW 3.635,00 | +0,41 % | KRW 3.620,00 | KRW 3.665,00 | KRW 3.440,00 | 134,19K |
| 2026-07-31 | KRW 3.620,00 | +6,94 % | KRW 3.420,00 | KRW 3.670,00 | KRW 3.420,00 | 313,68K |
| 2026-07-30 | KRW 3.385,00 | +4,64 % | KRW 3.110,00 | KRW 3.565,00 | KRW 3.110,00 | 479,74K |
| 2026-07-29 | KRW 3.235,00 | -3,14 % | KRW 3.335,00 | KRW 3.495,00 | KRW 3.120,00 | 649,96K |
| 2026-07-28 | KRW 3.340,00 | -1,76 % | KRW 3.420,00 | KRW 3.545,00 | KRW 3.265,00 | 694,35K |
| 2026-07-27 | KRW 3.400,00 | +8,45 % | KRW 3.210,00 | KRW 3.415,00 | KRW 3.175,00 | 317,42K |
| 2026-07-24 | KRW 3.135,00 | -2,03 % | KRW 3.155,00 | KRW 3.245,00 | KRW 3.080,00 | 325,24K |
| 2026-07-23 | KRW 3.200,00 | +8,84 % | KRW 2.965,00 | KRW 3.260,00 | KRW 2.965,00 | 728,19K |
| 2026-07-22 | KRW 2.940,00 | +1,20 % | KRW 2.920,00 | KRW 3.060,00 | KRW 2.920,00 | 217,06K |
| 2026-07-21 | KRW 2.905,00 | +1,22 % | KRW 2.830,00 | KRW 2.945,00 | KRW 2.795,00 | 169,93K |
| 2026-07-20 | KRW 2.870,00 | -5,59 % | KRW 3.015,00 | KRW 3.015,00 | KRW 2.835,00 | 241,56K |
| 2026-07-16 | KRW 3.040,00 | -3,03 % | KRW 3.065,00 | KRW 3.100,00 | KRW 2.965,00 | 112,32K |
| 2026-07-15 | KRW 3.135,00 | +5,38 % | KRW 3.000,00 | KRW 3.185,00 | KRW 3.000,00 | 243,86K |
| 2026-07-14 | KRW 2.975,00 | +0,34 % | KRW 2.945,00 | KRW 3.200,00 | KRW 2.865,00 | 248,75K |
| 2026-07-13 | KRW 2.965,00 | -5,87 % | KRW 3.150,00 | KRW 3.250,00 | KRW 2.965,00 | 305,98K |
| 2026-07-10 | KRW 3.150,00 | +9,38 % | KRW 2.885,00 | KRW 3.175,00 | KRW 2.885,00 | 261,93K |
| 2026-07-09 | KRW 2.880,00 | -3,84 % | KRW 2.980,00 | KRW 3.045,00 | KRW 2.830,00 | 398,84K |
| 2026-07-08 | KRW 2.995,00 | -3,70 % | KRW 3.085,00 | KRW 3.275,00 | KRW 2.960,00 | 723,07K |
| 2026-07-07 | KRW 3.110,00 | -0,64 % | KRW 3.070,00 | KRW 3.195,00 | KRW 3.000,00 | 188,20K |
| 2026-07-06 | KRW 3.130,00 | -1,11 % | KRW 3.150,00 | KRW 3.200,00 | KRW 3.040,00 | 194,90K |
| 2026-07-03 | KRW 3.165,00 | +3,43 % | KRW 3.060,00 | KRW 3.165,00 | KRW 2.955,00 | 202,80K |
| 2026-07-02 | KRW 3.060,00 | -6,71 % | KRW 3.275,00 | KRW 3.275,00 | KRW 3.040,00 | 353,07K |
| 2026-07-01 | KRW 3.280,00 | +0,61 % | KRW 3.345,00 | KRW 3.375,00 | KRW 3.190,00 | 169,75K |
| 2026-06-30 | KRW 3.260,00 | -2,40 % | KRW 3.340,00 | KRW 3.385,00 | KRW 3.240,00 | 223,35K |
| 2026-06-29 | KRW 3.340,00 | +9,51 % | KRW 2.970,00 | KRW 3.360,00 | KRW 2.970,00 | 343,13K |
| 2026-06-26 | KRW 3.050,00 | -4,54 % | KRW 3.120,00 | KRW 3.190,00 | KRW 2.915,00 | 374,11K |
| 2026-06-25 | KRW 3.195,00 | -4,48 % | KRW 3.345,00 | KRW 3.450,00 | KRW 3.160,00 | 332,46K |
| 2026-06-24 | KRW 3.345,00 | -0,30 % | KRW 3.330,00 | KRW 3.470,00 | KRW 3.250,00 | 382,54K |
| 2026-06-23 | KRW 3.355,00 | -7,70 % | KRW 3.640,00 | KRW 3.725,00 | KRW 3.305,00 | 404,15K |
| 2026-06-22 | KRW 3.635,00 | -2,55 % | KRW 3.675,00 | KRW 3.760,00 | KRW 3.550,00 | 299,65K |
| 2026-06-19 | KRW 3.730,00 | -4,97 % | KRW 3.920,00 | KRW 3.930,00 | KRW 3.625,00 | 529,13K |
| 2026-06-18 | KRW 3.925,00 | -4,96 % | KRW 4.100,00 | KRW 4.140,00 | KRW 3.920,00 | 323,98K |
| 2026-06-17 | KRW 4.130,00 | -0,36 % | KRW 4.145,00 | KRW 4.195,00 | KRW 4.015,00 | 212,48K |
| 2026-06-16 | KRW 4.145,00 | -1,31 % | KRW 4.270,00 | KRW 4.380,00 | KRW 4.125,00 | 262,82K |
| 2026-06-15 | KRW 4.200,00 | +0,48 % | KRW 4.340,00 | KRW 4.480,00 | KRW 4.175,00 | 272,19K |
| 2026-06-12 | KRW 4.180,00 | +2,45 % | KRW 4.205,00 | KRW 4.390,00 | KRW 4.145,00 | 363,67K |
| 2026-06-11 | KRW 4.080,00 | -1,09 % | KRW 4.050,00 | KRW 4.170,00 | KRW 4.000,00 | 331,06K |
| 2026-06-10 | KRW 4.125,00 | -5,17 % | KRW 4.265,00 | KRW 4.360,00 | KRW 4.020,00 | 1,72K |
| 2026-06-09 | KRW 4.350,00 | +3,94 % | KRW 4.190,00 | KRW 4.485,00 | KRW 4.115,00 | 656,45K |
| 2026-06-08 | KRW 4.185,00 | -5,10 % | KRW 4.035,00 | KRW 5.200,00 | KRW 4.015,00 | 4,47M |
| 2026-06-05 | KRW 4.410,00 | -5,36 % | KRW 4.570,00 | KRW 4.570,00 | KRW 4.300,00 | 331,54K |
| 2026-06-04 | KRW 4.660,00 | -3,32 % | KRW 4.660,00 | KRW 4.900,00 | KRW 4.630,00 | 372,77K |
| 2026-06-02 | KRW 4.820,00 | -4,55 % | KRW 5.050,00 | KRW 5.100,00 | KRW 4.700,00 | 648,29K |
| 2026-06-01 | KRW 5.050,00 | -5,96 % | KRW 5.350,00 | KRW 5.360,00 | KRW 5.000,00 | 618,19K |
| 2026-05-29 | KRW 5.370,00 | -3,24 % | KRW 5.680,00 | KRW 5.820,00 | KRW 5.320,00 | 601,57K |
| 2026-05-28 | KRW 5.550,00 | -5,45 % | KRW 5.880,00 | KRW 5.900,00 | KRW 5.360,00 | 866,10K |
| 2026-05-27 | KRW 5.870,00 | -12,65 % | KRW 6.680,00 | KRW 6.680,00 | KRW 5.840,00 | 1,42M |
| 2026-05-26 | KRW 6.720,00 | +8,39 % | KRW 6.380,00 | KRW 7.060,00 | KRW 6.350,00 | 2,77M |
| 2026-05-22 | KRW 6.200,00 | +5,62 % | KRW 6.440,00 | KRW 7.040,00 | KRW 6.190,00 | 4,66M |