HANJOO ART Co. LTD. 058450
KRX · Südkorea · Produzierendes Gewerbe
KRW 540,00-1,00 (-0,18 %)
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 540,00 | -0,18 % | KRW 541,00 | KRW 541,00 | KRW 490,00 | 214,21K |
| 2026-10-01 | KRW 541,00 | -3,22 % | KRW 559,00 | KRW 559,00 | KRW 500,00 | 126,72K |
| 2026-09-30 | KRW 559,00 | -2,61 % | KRW 580,00 | KRW 594,00 | KRW 517,00 | 131,29K |
| 2026-09-29 | KRW 574,00 | -10,03 % | KRW 669,00 | KRW 679,00 | KRW 535,00 | 499,25K |
| 2026-09-28 | KRW 638,00 | -26,24 % | KRW 865,00 | KRW 865,00 | KRW 638,00 | 277,03K |
| 2026-09-23 | KRW 865,00 | -4,95 % | KRW 910,00 | KRW 910,00 | KRW 830,00 | 45,68K |
| 2026-09-22 | KRW 910,00 | -0,66 % | KRW 900,00 | KRW 920,00 | KRW 899,00 | 15,16K |
| 2026-09-21 | KRW 916,00 | -2,97 % | KRW 910,00 | KRW 950,00 | KRW 887,00 | 30,77K |
| 2026-09-18 | KRW 944,00 | +4,89 % | KRW 855,00 | KRW 944,00 | KRW 855,00 | 40,04K |
| 2026-09-17 | KRW 900,00 | -8,35 % | KRW 911,00 | KRW 999,00 | KRW 900,00 | 100,01K |
| 2026-09-16 | KRW 982,00 | -17,41 % | KRW 1.125,00 | KRW 1.160,00 | KRW 885,00 | 239,80K |
| 2026-09-15 | KRW 1.189,00 | -5,41 % | KRW 1.191,00 | KRW 1.254,00 | KRW 1.168,00 | 25,82K |
| 2026-09-14 | KRW 1.257,00 | -5,84 % | KRW 1.321,00 | KRW 1.326,00 | KRW 1.235,00 | 49,21K |
| 2026-09-11 | KRW 1.335,00 | -4,64 % | KRW 1.410,00 | KRW 1.413,00 | KRW 1.320,00 | 25,28K |
| 2026-09-10 | KRW 1.400,00 | -11,67 % | KRW 1.506,00 | KRW 1.559,00 | KRW 1.356,00 | 90,59K |
| 2026-09-09 | KRW 1.585,00 | -8,70 % | KRW 1.751,00 | KRW 1.837,00 | KRW 1.510,00 | 68,60K |
| 2026-09-08 | KRW 1.736,00 | +15,50 % | KRW 1.503,00 | KRW 1.844,00 | KRW 1.452,00 | 296,81K |
| 2026-09-07 | KRW 1.503,00 | -0,86 % | KRW 1.476,00 | KRW 1.515,00 | KRW 1.387,00 | 62,06K |
| 2026-09-04 | KRW 1.516,00 | -2,82 % | KRW 1.560,00 | KRW 1.588,00 | KRW 1.516,00 | 18,95K |
| 2026-09-03 | KRW 1.560,00 | -5,17 % | KRW 1.639,00 | KRW 1.645,00 | KRW 1.475,00 | 79,55K |
| 2026-09-02 | KRW 1.645,00 | -4,58 % | KRW 1.724,00 | KRW 1.825,00 | KRW 1.260,00 | 272,82K |
| 2026-09-01 | KRW 1.724,00 | -7,11 % | KRW 1.810,00 | KRW 1.873,00 | KRW 1.644,00 | 39,64K |
| 2026-08-31 | KRW 1.856,00 | -0,64 % | KRW 1.854,00 | KRW 1.882,00 | KRW 1.794,00 | 40,31K |
| 2026-08-28 | KRW 1.868,00 | -2,86 % | KRW 1.893,00 | KRW 1.979,00 | KRW 1.849,00 | 21,65K |
| 2026-08-27 | KRW 1.923,00 | -2,53 % | KRW 1.973,00 | KRW 2.005,00 | KRW 1.921,00 | 18,28K |
| 2026-08-26 | KRW 1.973,00 | +1,18 % | KRW 2.015,00 | KRW 2.045,00 | KRW 1.901,00 | 51,66K |
| 2026-08-25 | KRW 1.950,00 | -9,09 % | KRW 2.145,00 | KRW 2.290,00 | KRW 1.510,00 | 293,91K |
| 2026-08-24 | KRW 2.145,00 | -1,15 % | KRW 2.170,00 | KRW 2.245,00 | KRW 2.120,00 | 54,06K |
| 2026-08-21 | KRW 2.170,00 | -0,23 % | KRW 2.150,00 | KRW 2.210,00 | KRW 2.100,00 | 56,17K |
| 2026-08-20 | KRW 2.175,00 | -2,68 % | KRW 2.235,00 | KRW 2.235,00 | KRW 2.015,00 | 108,42K |
| 2026-08-19 | KRW 2.235,00 | +0,22 % | KRW 2.210,00 | KRW 2.295,00 | KRW 2.185,00 | 60,35K |
| 2026-08-18 | KRW 2.230,00 | -5,31 % | KRW 2.355,00 | KRW 2.405,00 | KRW 2.140,00 | 148,57K |
| 2026-08-14 | KRW 2.355,00 | +2,84 % | KRW 2.300,00 | KRW 2.410,00 | KRW 2.110,00 | 327,81K |
| 2026-08-13 | KRW 2.290,00 | -29,97 % | KRW 3.330,00 | KRW 3.455,00 | KRW 2.290,00 | 1,18M |
| 2026-08-12 | KRW 3.270,00 | -15,94 % | KRW 3.855,00 | KRW 3.945,00 | KRW 3.080,00 | 419,22K |
| 2026-08-11 | KRW 3.890,00 | +2,77 % | KRW 3.785,00 | KRW 3.890,00 | KRW 3.720,00 | 15,07K |
| 2026-08-10 | KRW 3.785,00 | +2,02 % | KRW 3.690,00 | KRW 3.900,00 | KRW 3.640,00 | 13,15K |
| 2026-08-07 | KRW 3.710,00 | -4,38 % | KRW 4.060,00 | KRW 4.060,00 | KRW 3.640,00 | 7,03K |
| 2026-08-06 | KRW 3.880,00 | +1,57 % | KRW 3.835,00 | KRW 3.950,00 | KRW 3.700,00 | 17,76K |
| 2026-08-05 | KRW 3.820,00 | -4,02 % | KRW 3.970,00 | KRW 3.970,00 | KRW 3.740,00 | 22,36K |
| 2026-08-04 | KRW 3.980,00 | -0,13 % | KRW 4.200,00 | KRW 4.200,00 | KRW 3.745,00 | 11,84K |
| 2026-08-03 | KRW 3.985,00 | +3,78 % | KRW 3.840,00 | KRW 4.190,00 | KRW 3.780,00 | 16,73K |
| 2026-07-31 | KRW 3.840,00 | +0,39 % | KRW 4.525,00 | KRW 4.525,00 | KRW 3.690,00 | 74,52K |
| 2026-07-30 | KRW 3.825,00 | -0,52 % | KRW 3.835,00 | KRW 4.000,00 | KRW 3.675,00 | 27,53K |
| 2026-07-29 | KRW 3.845,00 | -5,76 % | KRW 4.100,00 | KRW 4.115,00 | KRW 3.665,00 | 12,62K |
| 2026-07-28 | KRW 4.080,00 | -5,34 % | KRW 4.310,00 | KRW 4.345,00 | KRW 3.915,00 | 5,79K |
| 2026-07-27 | KRW 4.310,00 | +0,47 % | KRW 4.290,00 | KRW 4.510,00 | KRW 4.225,00 | 5,87K |
| 2026-07-24 | KRW 4.290,00 | +0,23 % | KRW 4.500,00 | KRW 4.500,00 | KRW 4.245,00 | 11,62K |
| 2026-07-23 | KRW 4.280,00 | +0,23 % | KRW 4.310,00 | KRW 4.495,00 | KRW 4.185,00 | 4,22K |
| 2026-07-22 | KRW 4.270,00 | -7,48 % | KRW 4.615,00 | KRW 4.615,00 | KRW 4.250,00 | 4,38K |
| 2026-07-21 | KRW 4.615,00 | +2,10 % | KRW 4.465,00 | KRW 4.715,00 | KRW 4.380,00 | 4,43K |
| 2026-07-20 | KRW 4.520,00 | +0,44 % | KRW 4.695,00 | KRW 4.695,00 | KRW 4.365,00 | 4,01K |
| 2026-07-16 | KRW 4.500,00 | 0,00 % | KRW 4.480,00 | KRW 4.600,00 | KRW 4.275,00 | 18,87K |
| 2026-07-15 | KRW 4.500,00 | -1,10 % | KRW 4.700,00 | KRW 4.700,00 | KRW 4.305,00 | 26,23K |
| 2026-07-14 | KRW 4.550,00 | -4,51 % | KRW 4.765,00 | KRW 4.830,00 | KRW 4.530,00 | 23,11K |
| 2026-07-13 | KRW 4.765,00 | -0,21 % | KRW 4.770,00 | KRW 4.870,00 | KRW 4.400,00 | 47,63K |
| 2026-07-10 | KRW 4.775,00 | +6,82 % | KRW 4.480,00 | KRW 4.850,00 | KRW 4.470,00 | 91,19K |
| 2026-07-09 | KRW 4.470,00 | -3,66 % | KRW 4.710,00 | KRW 4.710,00 | KRW 4.470,00 | 1,49K |
| 2026-07-08 | KRW 4.640,00 | -0,64 % | KRW 4.405,00 | KRW 4.650,00 | KRW 4.405,00 | 4,14K |
| 2026-07-07 | KRW 4.670,00 | -2,71 % | KRW 4.515,00 | KRW 4.770,00 | KRW 4.515,00 | 7,85K |
| 2026-07-06 | KRW 4.800,00 | +1,69 % | KRW 4.665,00 | KRW 4.865,00 | KRW 4.600,00 | 30,88K |
| 2026-07-03 | KRW 4.720,00 | -1,05 % | KRW 4.385,00 | KRW 4.780,00 | KRW 4.385,00 | 13,37K |
| 2026-07-02 | KRW 4.770,00 | +3,70 % | KRW 4.560,00 | KRW 4.820,00 | KRW 4.280,00 | 33,37K |
| 2026-07-01 | KRW 4.600,00 | +1,66 % | KRW 4.380,00 | KRW 4.800,00 | KRW 4.140,00 | 48,44K |
| 2026-06-30 | KRW 4.525,00 | +5,72 % | KRW 4.280,00 | KRW 4.560,00 | KRW 4.280,00 | 211,90K |
| 2026-06-29 | KRW 4.280,00 | +26,07 % | KRW 2.985,00 | KRW 4.365,00 | KRW 2.720,00 | 537,52K |
| 2026-06-26 | KRW 3.395,00 | -30,00 % | KRW 4.815,00 | KRW 5.000,00 | KRW 3.395,00 | 610,74K |
| 2026-06-25 | KRW 4.850,00 | -1,72 % | KRW 5.020,00 | KRW 5.020,00 | KRW 4.580,00 | 35,82K |
| 2026-06-24 | KRW 4.935,00 | -3,24 % | KRW 5.100,00 | KRW 5.150,00 | KRW 4.875,00 | 40,29K |
| 2026-06-23 | KRW 5.100,00 | +4,08 % | KRW 5.170,00 | KRW 5.360,00 | KRW 4.945,00 | 206,31K |
| 2026-06-22 | KRW 4.900,00 | +8,53 % | KRW 4.480,00 | KRW 5.600,00 | KRW 4.380,00 | 451,11K |
| 2026-06-19 | KRW 4.515,00 | +1,69 % | KRW 4.995,00 | KRW 4.995,00 | KRW 4.400,00 | 11,97K |
| 2026-06-18 | KRW 4.440,00 | -4,62 % | KRW 4.705,00 | KRW 4.825,00 | KRW 4.420,00 | 8,33K |
| 2026-06-17 | KRW 4.655,00 | -6,53 % | KRW 5.000,00 | KRW 5.000,00 | KRW 4.440,00 | 25,58K |
| 2026-06-16 | KRW 4.980,00 | -0,40 % | KRW 4.980,00 | KRW 5.000,00 | KRW 4.795,00 | 10,40K |
| 2026-06-15 | KRW 5.000,00 | +6,84 % | KRW 4.710,00 | KRW 5.070,00 | KRW 4.565,00 | 36,30K |
| 2026-06-12 | KRW 4.680,00 | -1,47 % | KRW 4.900,00 | KRW 4.995,00 | KRW 4.400,00 | 28,64K |
| 2026-06-11 | KRW 4.750,00 | +14,46 % | KRW 4.150,00 | KRW 4.890,00 | KRW 3.555,00 | 44,09K |
| 2026-06-10 | KRW 4.150,00 | -3,82 % | KRW 4.335,00 | KRW 4.540,00 | KRW 4.030,00 | 104 |
| 2026-06-09 | KRW 4.315,00 | -6,20 % | KRW 4.310,00 | KRW 4.915,00 | KRW 4.195,00 | 20,60K |
| 2026-06-08 | KRW 4.600,00 | -8,00 % | KRW 4.980,00 | KRW 5.050,00 | KRW 4.410,00 | 30,49K |
| 2026-06-05 | KRW 5.000,00 | +5,82 % | KRW 4.755,00 | KRW 5.000,00 | KRW 4.270,00 | 17,29K |
| 2026-06-04 | KRW 4.725,00 | -5,50 % | KRW 5.000,00 | KRW 5.100,00 | KRW 4.510,00 | 14,61K |
| 2026-06-02 | KRW 5.000,00 | -3,29 % | KRW 5.270,00 | KRW 5.270,00 | KRW 4.425,00 | 45,74K |
| 2026-06-01 | KRW 5.170,00 | +3,40 % | KRW 5.010,00 | KRW 5.380,00 | KRW 4.200,00 | 56,49K |
| 2026-05-29 | KRW 5.000,00 | -3,10 % | KRW 5.160,00 | KRW 5.530,00 | KRW 4.920,00 | 16,88K |
| 2026-05-28 | KRW 5.160,00 | -5,49 % | KRW 5.460,00 | KRW 5.750,00 | KRW 5.160,00 | 21,48K |
| 2026-05-27 | KRW 5.460,00 | -4,21 % | KRW 5.670,00 | KRW 5.670,00 | KRW 5.300,00 | 8,86K |
| 2026-05-26 | KRW 5.700,00 | +3,83 % | KRW 5.510,00 | KRW 5.800,00 | KRW 5.490,00 | 21,87K |
| 2026-05-22 | KRW 5.490,00 | -0,72 % | KRW 5.680,00 | KRW 5.710,00 | KRW 5.320,00 | 20,50K |