HL Holdings Corporation 060980
KRX · Südkorea · Transport
KRW 38.100,00-350,00 (-0,91 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 38.450,00 | -1,91 % | KRW 39.200,00 | KRW 39.200,00 | KRW 38.150,00 | 14,85K |
| 2026-09-29 | KRW 39.200,00 | -0,25 % | KRW 39.250,00 | KRW 39.250,00 | KRW 38.500,00 | 10,46K |
| 2026-09-28 | KRW 39.300,00 | +0,77 % | KRW 39.000,00 | KRW 39.400,00 | KRW 38.300,00 | 7,67K |
| 2026-09-23 | KRW 39.000,00 | +0,13 % | KRW 39.500,00 | KRW 39.900,00 | KRW 38.350,00 | 13,43K |
| 2026-09-22 | KRW 38.950,00 | -2,50 % | KRW 40.000,00 | KRW 40.000,00 | KRW 38.650,00 | 22,03K |
| 2026-09-21 | KRW 39.950,00 | +0,76 % | KRW 40.000,00 | KRW 40.000,00 | KRW 39.350,00 | 8,26K |
| 2026-09-18 | KRW 39.650,00 | -1,73 % | KRW 40.350,00 | KRW 40.400,00 | KRW 39.650,00 | 24,77K |
| 2026-09-17 | KRW 40.350,00 | +2,67 % | KRW 39.500,00 | KRW 40.450,00 | KRW 39.100,00 | 22,03K |
| 2026-09-16 | KRW 39.300,00 | -1,13 % | KRW 39.900,00 | KRW 39.900,00 | KRW 39.100,00 | 7,73K |
| 2026-09-15 | KRW 39.750,00 | -0,63 % | KRW 40.000,00 | KRW 40.400,00 | KRW 39.350,00 | 6,13K |
| 2026-09-14 | KRW 40.000,00 | +0,25 % | KRW 39.800,00 | KRW 40.200,00 | KRW 39.400,00 | 6,58K |
| 2026-09-11 | KRW 39.900,00 | -0,50 % | KRW 39.950,00 | KRW 40.350,00 | KRW 39.400,00 | 12,07K |
| 2026-09-10 | KRW 40.100,00 | +1,13 % | KRW 39.750,00 | KRW 40.250,00 | KRW 39.250,00 | 10,73K |
| 2026-09-09 | KRW 39.650,00 | -0,88 % | KRW 40.000,00 | KRW 40.550,00 | KRW 39.550,00 | 8,99K |
| 2026-09-08 | KRW 40.000,00 | -0,87 % | KRW 40.300,00 | KRW 40.600,00 | KRW 39.600,00 | 10,57K |
| 2026-09-07 | KRW 40.350,00 | +0,50 % | KRW 40.050,00 | KRW 40.500,00 | KRW 39.850,00 | 7,75K |
| 2026-09-04 | KRW 40.150,00 | +1,01 % | KRW 39.750,00 | KRW 40.200,00 | KRW 39.300,00 | 6,44K |
| 2026-09-03 | KRW 39.750,00 | +0,25 % | KRW 39.650,00 | KRW 40.100,00 | KRW 39.300,00 | 7,26K |
| 2026-09-02 | KRW 39.650,00 | -2,10 % | KRW 40.350,00 | KRW 40.350,00 | KRW 39.300,00 | 8,78K |
| 2026-09-01 | KRW 40.500,00 | -0,86 % | KRW 40.850,00 | KRW 40.850,00 | KRW 39.850,00 | 7,37K |
| 2026-08-31 | KRW 40.850,00 | +0,86 % | KRW 39.750,00 | KRW 40.850,00 | KRW 39.550,00 | 5,30K |
| 2026-08-28 | KRW 40.500,00 | +2,02 % | KRW 39.800,00 | KRW 40.850,00 | KRW 39.250,00 | 10,32K |
| 2026-08-27 | KRW 39.700,00 | +0,51 % | KRW 39.550,00 | KRW 39.800,00 | KRW 39.250,00 | 7,70K |
| 2026-08-26 | KRW 39.500,00 | -0,63 % | KRW 39.750,00 | KRW 39.950,00 | KRW 39.200,00 | 8,94K |
| 2026-08-25 | KRW 39.750,00 | +1,02 % | KRW 39.800,00 | KRW 39.800,00 | KRW 38.800,00 | 10,23K |
| 2026-08-24 | KRW 39.350,00 | +1,81 % | KRW 38.750,00 | KRW 39.700,00 | KRW 38.600,00 | 5,78K |
| 2026-08-21 | KRW 38.650,00 | -3,25 % | KRW 39.800,00 | KRW 39.800,00 | KRW 38.450,00 | 13,82K |
| 2026-08-20 | KRW 39.950,00 | +2,04 % | KRW 40.000,00 | KRW 40.100,00 | KRW 38.850,00 | 10,03K |
| 2026-08-19 | KRW 39.150,00 | -2,61 % | KRW 40.200,00 | KRW 40.200,00 | KRW 38.900,00 | 13,99K |
| 2026-08-18 | KRW 40.200,00 | -2,19 % | KRW 41.300,00 | KRW 41.300,00 | KRW 39.100,00 | 24,92K |
| 2026-08-14 | KRW 41.100,00 | +1,73 % | KRW 40.400,00 | KRW 41.850,00 | KRW 40.400,00 | 22,05K |
| 2026-08-13 | KRW 40.400,00 | +0,87 % | KRW 40.400,00 | KRW 41.100,00 | KRW 40.200,00 | 12,15K |
| 2026-08-12 | KRW 40.050,00 | -1,35 % | KRW 40.500,00 | KRW 41.050,00 | KRW 40.000,00 | 22,82K |
| 2026-08-11 | KRW 40.600,00 | +1,50 % | KRW 40.000,00 | KRW 41.200,00 | KRW 39.700,00 | 18,87K |
| 2026-08-10 | KRW 40.000,00 | +2,30 % | KRW 39.150,00 | KRW 40.150,00 | KRW 38.700,00 | 13,65K |
| 2026-08-07 | KRW 39.100,00 | -1,01 % | KRW 39.000,00 | KRW 40.000,00 | KRW 38.650,00 | 16,82K |
| 2026-08-06 | KRW 39.500,00 | +0,89 % | KRW 39.150,00 | KRW 39.850,00 | KRW 38.950,00 | 14,91K |
| 2026-08-05 | KRW 39.150,00 | +1,82 % | KRW 38.800,00 | KRW 39.200,00 | KRW 38.650,00 | 8,65K |
| 2026-08-04 | KRW 38.450,00 | +2,81 % | KRW 37.600,00 | KRW 38.450,00 | KRW 37.350,00 | 18,95K |
| 2026-08-03 | KRW 37.400,00 | -0,53 % | KRW 37.600,00 | KRW 38.200,00 | KRW 37.400,00 | 10,85K |
| 2026-07-31 | KRW 37.600,00 | +3,44 % | KRW 37.200,00 | KRW 37.950,00 | KRW 36.700,00 | 16,69K |
| 2026-07-30 | KRW 36.350,00 | +0,83 % | KRW 35.500,00 | KRW 37.050,00 | KRW 35.500,00 | 19,84K |
| 2026-07-29 | KRW 36.050,00 | -1,50 % | KRW 36.800,00 | KRW 37.850,00 | KRW 35.650,00 | 26,62K |
| 2026-07-28 | KRW 36.600,00 | -3,81 % | KRW 37.650,00 | KRW 38.000,00 | KRW 36.100,00 | 23,75K |
| 2026-07-27 | KRW 38.050,00 | -0,13 % | KRW 38.200,00 | KRW 38.750,00 | KRW 37.900,00 | 10,74K |
| 2026-07-24 | KRW 38.100,00 | -1,80 % | KRW 39.000,00 | KRW 39.800,00 | KRW 37.550,00 | 12,69K |
| 2026-07-23 | KRW 38.800,00 | +2,92 % | KRW 37.850,00 | KRW 38.950,00 | KRW 37.600,00 | 15,68K |
| 2026-07-22 | KRW 37.700,00 | -0,26 % | KRW 38.150,00 | KRW 39.100,00 | KRW 37.700,00 | 25,20K |
| 2026-07-21 | KRW 37.800,00 | +2,16 % | KRW 37.050,00 | KRW 38.000,00 | KRW 36.900,00 | 11,51K |
| 2026-07-20 | KRW 37.000,00 | -2,25 % | KRW 37.800,00 | KRW 37.800,00 | KRW 36.850,00 | 21,22K |
| 2026-07-16 | KRW 37.850,00 | +1,61 % | KRW 37.400,00 | KRW 38.300,00 | KRW 37.100,00 | 10,78K |
| 2026-07-15 | KRW 37.250,00 | 0,00 % | KRW 37.400,00 | KRW 38.350,00 | KRW 37.150,00 | 10,39K |
| 2026-07-14 | KRW 37.250,00 | -0,67 % | KRW 37.550,00 | KRW 37.800,00 | KRW 36.500,00 | 20,36K |
| 2026-07-13 | KRW 37.500,00 | -3,10 % | KRW 38.300,00 | KRW 39.550,00 | KRW 37.500,00 | 13,78K |
| 2026-07-10 | KRW 38.700,00 | +4,74 % | KRW 37.400,00 | KRW 39.250,00 | KRW 37.250,00 | 16,87K |
| 2026-07-09 | KRW 36.950,00 | -3,52 % | KRW 38.250,00 | KRW 38.250,00 | KRW 36.900,00 | 37,16K |
| 2026-07-08 | KRW 38.300,00 | -0,26 % | KRW 38.400,00 | KRW 38.900,00 | KRW 37.800,00 | 16,85K |
| 2026-07-07 | KRW 38.400,00 | -1,29 % | KRW 38.900,00 | KRW 39.750,00 | KRW 37.750,00 | 18,35K |
| 2026-07-06 | KRW 38.900,00 | +0,65 % | KRW 38.650,00 | KRW 39.500,00 | KRW 38.200,00 | 10,72K |
| 2026-07-03 | KRW 38.650,00 | +0,91 % | KRW 38.300,00 | KRW 39.300,00 | KRW 37.550,00 | 15,54K |
| 2026-07-02 | KRW 38.300,00 | -1,54 % | KRW 38.750,00 | KRW 40.800,00 | KRW 37.800,00 | 23,55K |
| 2026-07-01 | KRW 38.900,00 | +1,04 % | KRW 38.850,00 | KRW 38.950,00 | KRW 38.300,00 | 16,21K |
| 2026-06-30 | KRW 38.500,00 | -1,91 % | KRW 39.400,00 | KRW 39.400,00 | KRW 38.500,00 | 13,93K |
| 2026-06-29 | KRW 39.250,00 | +0,77 % | KRW 38.850,00 | KRW 39.650,00 | KRW 37.400,00 | 27,68K |
| 2026-06-26 | KRW 38.950,00 | -0,89 % | KRW 39.750,00 | KRW 39.750,00 | KRW 37.750,00 | 41,17K |
| 2026-06-25 | KRW 39.300,00 | -1,75 % | KRW 40.050,00 | KRW 40.450,00 | KRW 39.300,00 | 34,91K |
| 2026-06-24 | KRW 40.000,00 | +1,52 % | KRW 39.500,00 | KRW 40.800,00 | KRW 39.200,00 | 30,29K |
| 2026-06-23 | KRW 39.400,00 | -5,52 % | KRW 41.700,00 | KRW 41.700,00 | KRW 39.250,00 | 48,51K |
| 2026-06-22 | KRW 41.700,00 | -2,57 % | KRW 42.500,00 | KRW 42.600,00 | KRW 41.550,00 | 31,20K |
| 2026-06-19 | KRW 42.800,00 | -2,62 % | KRW 44.100,00 | KRW 44.100,00 | KRW 41.750,00 | 38,80K |
| 2026-06-18 | KRW 43.950,00 | -5,18 % | KRW 46.200,00 | KRW 47.000,00 | KRW 43.950,00 | 30,53K |
| 2026-06-17 | KRW 46.350,00 | -4,83 % | KRW 47.450,00 | KRW 48.150,00 | KRW 46.200,00 | 40,35K |
| 2026-06-16 | KRW 48.700,00 | +3,62 % | KRW 47.050,00 | KRW 49.000,00 | KRW 46.150,00 | 52,27K |
| 2026-06-15 | KRW 47.000,00 | +2,17 % | KRW 45.950,00 | KRW 48.100,00 | KRW 45.000,00 | 55,88K |
| 2026-06-12 | KRW 46.000,00 | +12,20 % | KRW 42.250,00 | KRW 47.000,00 | KRW 42.250,00 | 73,15K |
| 2026-06-11 | KRW 41.000,00 | +1,11 % | KRW 40.000,00 | KRW 41.550,00 | KRW 39.650,00 | 32,78K |
| 2026-06-10 | KRW 40.550,00 | -1,58 % | KRW 41.200,00 | KRW 41.500,00 | KRW 40.050,00 | 19,67K |
| 2026-06-09 | KRW 41.200,00 | +1,73 % | KRW 40.600,00 | KRW 41.250,00 | KRW 40.350,00 | 22,48K |
| 2026-06-08 | KRW 40.500,00 | -5,81 % | KRW 41.450,00 | KRW 42.000,00 | KRW 40.250,00 | 35,49K |
| 2026-06-05 | KRW 43.000,00 | -2,38 % | KRW 43.700,00 | KRW 44.300,00 | KRW 41.900,00 | 36,75K |
| 2026-06-04 | KRW 44.050,00 | -1,01 % | KRW 44.650,00 | KRW 45.300,00 | KRW 43.900,00 | 39,37K |
| 2026-06-02 | KRW 44.500,00 | +0,23 % | KRW 45.300,00 | KRW 45.650,00 | KRW 43.800,00 | 42,38K |
| 2026-06-01 | KRW 44.400,00 | -1,22 % | KRW 45.300,00 | KRW 45.950,00 | KRW 43.500,00 | 29,70K |
| 2026-05-29 | KRW 44.950,00 | +0,45 % | KRW 46.300,00 | KRW 46.300,00 | KRW 44.300,00 | 54,54K |
| 2026-05-28 | KRW 44.750,00 | +0,34 % | KRW 45.500,00 | KRW 45.500,00 | KRW 43.050,00 | 26,10K |
| 2026-05-27 | KRW 44.600,00 | -3,88 % | KRW 46.400,00 | KRW 46.550,00 | KRW 44.000,00 | 65,82K |
| 2026-05-26 | KRW 46.400,00 | -1,28 % | KRW 47.900,00 | KRW 47.950,00 | KRW 45.300,00 | 62,45K |
| 2026-05-22 | KRW 47.000,00 | +3,41 % | KRW 45.850,00 | KRW 47.200,00 | KRW 45.300,00 | 29,76K |
| 2026-05-21 | KRW 45.450,00 | +6,07 % | KRW 43.850,00 | KRW 46.000,00 | KRW 43.550,00 | 33,14K |
| 2026-05-20 | KRW 42.850,00 | -3,38 % | KRW 44.500,00 | KRW 44.500,00 | KRW 42.050,00 | 57,56K |