Hana Micron Inc. 067310
KRX · Südkorea · Elektronische Technologie
KRW 51.200,00+3.850,00 (+8,13 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 51.200,00 | +8,13 % | KRW 47.200,00 | KRW 51.200,00 | KRW 47.200,00 | 2,90M |
| 2026-09-30 | KRW 47.350,00 | +1,83 % | KRW 46.750,00 | KRW 47.750,00 | KRW 46.100,00 | 1,40M |
| 2026-09-29 | KRW 46.500,00 | +1,20 % | KRW 45.300,00 | KRW 46.600,00 | KRW 44.800,00 | 1,42M |
| 2026-09-28 | KRW 45.950,00 | -0,54 % | KRW 46.000,00 | KRW 46.800,00 | KRW 45.200,00 | 1,28M |
| 2026-09-23 | KRW 46.200,00 | +1,20 % | KRW 46.100,00 | KRW 46.850,00 | KRW 45.025,00 | 1,71M |
| 2026-09-22 | KRW 45.650,00 | +1,90 % | KRW 45.200,00 | KRW 47.850,00 | KRW 44.100,00 | 3,84M |
| 2026-09-21 | KRW 44.800,00 | +15,91 % | KRW 39.000,00 | KRW 45.400,00 | KRW 38.800,00 | 6,51M |
| 2026-09-18 | KRW 38.650,00 | +2,79 % | KRW 38.250,00 | KRW 39.000,00 | KRW 37.450,00 | 1,63M |
| 2026-09-17 | KRW 37.600,00 | +7,58 % | KRW 35.850,00 | KRW 38.900,00 | KRW 35.550,00 | 3,32M |
| 2026-09-16 | KRW 34.950,00 | +4,17 % | KRW 33.800,00 | KRW 34.950,00 | KRW 33.300,00 | 795,37K |
| 2026-09-15 | KRW 33.550,00 | +0,30 % | KRW 32.950,00 | KRW 34.450,00 | KRW 32.750,00 | 576,68K |
| 2026-09-14 | KRW 33.450,00 | -2,76 % | KRW 33.500,00 | KRW 34.200,00 | KRW 32.600,00 | 683,20K |
| 2026-09-11 | KRW 34.400,00 | -4,44 % | KRW 34.800,00 | KRW 35.300,00 | KRW 34.400,00 | 928,32K |
| 2026-09-10 | KRW 36.000,00 | +1,55 % | KRW 35.000,00 | KRW 37.650,00 | KRW 34.600,00 | 3,76M |
| 2026-09-09 | KRW 35.450,00 | -0,56 % | KRW 35.650,00 | KRW 36.850,00 | KRW 35.150,00 | 1,27M |
| 2026-09-08 | KRW 35.650,00 | -1,93 % | KRW 36.350,00 | KRW 37.750,00 | KRW 35.600,00 | 1,37M |
| 2026-09-07 | KRW 36.350,00 | +4,30 % | KRW 36.200,00 | KRW 37.550,00 | KRW 36.000,00 | 1,57M |
| 2026-09-04 | KRW 34.850,00 | +0,43 % | KRW 35.000,00 | KRW 35.650,00 | KRW 34.600,00 | 644,69K |
| 2026-09-03 | KRW 34.700,00 | -1,84 % | KRW 36.000,00 | KRW 36.100,00 | KRW 34.100,00 | 709,96K |
| 2026-09-02 | KRW 35.350,00 | +1,14 % | KRW 33.750,00 | KRW 36.150,00 | KRW 33.650,00 | 1,22M |
| 2026-09-01 | KRW 34.950,00 | -1,69 % | KRW 34.950,00 | KRW 35.300,00 | KRW 34.300,00 | 527,17K |
| 2026-08-31 | KRW 35.550,00 | +0,57 % | KRW 34.300,00 | KRW 35.750,00 | KRW 33.400,00 | 1,23M |
| 2026-08-28 | KRW 35.350,00 | -8,77 % | KRW 37.950,00 | KRW 39.150,00 | KRW 35.100,00 | 2,20M |
| 2026-08-27 | KRW 38.750,00 | +5,16 % | KRW 37.450,00 | KRW 38.850,00 | KRW 36.500,00 | 1,40M |
| 2026-08-26 | KRW 36.850,00 | -1,99 % | KRW 37.250,00 | KRW 37.700,00 | KRW 35.700,00 | 868,46K |
| 2026-08-25 | KRW 37.600,00 | +8,99 % | KRW 33.550,00 | KRW 37.600,00 | KRW 32.500,00 | 1,50M |
| 2026-08-24 | KRW 34.500,00 | -1,43 % | KRW 34.900,00 | KRW 36.300,00 | KRW 34.150,00 | 1,11M |
| 2026-08-21 | KRW 35.000,00 | -5,15 % | KRW 35.750,00 | KRW 36.400,00 | KRW 33.800,00 | 1,41M |
| 2026-08-20 | KRW 36.900,00 | +0,82 % | KRW 37.250,00 | KRW 38.250,00 | KRW 35.950,00 | 1,54M |
| 2026-08-19 | KRW 36.600,00 | -6,63 % | KRW 37.450,00 | KRW 39.575,00 | KRW 35.800,00 | 2,60M |
| 2026-08-18 | KRW 39.200,00 | +7,10 % | KRW 39.900,00 | KRW 43.350,00 | KRW 38.850,00 | 6,63M |
| 2026-08-14 | KRW 36.600,00 | -0,14 % | KRW 37.350,00 | KRW 37.900,00 | KRW 34.800,00 | 1,93M |
| 2026-08-13 | KRW 36.650,00 | +3,39 % | KRW 35.550,00 | KRW 36.750,00 | KRW 34.600,00 | 1,91M |
| 2026-08-12 | KRW 35.450,00 | +1,29 % | KRW 35.050,00 | KRW 35.600,00 | KRW 33.950,00 | 1,20M |
| 2026-08-11 | KRW 35.000,00 | +3,40 % | KRW 33.350,00 | KRW 36.450,00 | KRW 32.800,00 | 1,42M |
| 2026-08-10 | KRW 33.850,00 | +12,83 % | KRW 30.500,00 | KRW 34.550,00 | KRW 30.100,00 | 1,70M |
| 2026-08-07 | KRW 30.000,00 | -2,91 % | KRW 31.350,00 | KRW 32.050,00 | KRW 29.650,00 | 752,77K |
| 2026-08-06 | KRW 30.900,00 | -3,13 % | KRW 31.200,00 | KRW 32.500,00 | KRW 29.950,00 | 1,10M |
| 2026-08-05 | KRW 31.900,00 | +2,90 % | KRW 32.900,00 | KRW 32.950,00 | KRW 30.650,00 | 1,17M |
| 2026-08-04 | KRW 31.000,00 | +2,82 % | KRW 30.800,00 | KRW 32.600,00 | KRW 29.550,00 | 1,12M |
| 2026-08-03 | KRW 30.150,00 | +1,52 % | KRW 28.600,00 | KRW 31.650,00 | KRW 28.200,00 | 1,29M |
| 2026-07-31 | KRW 29.700,00 | +20,00 % | KRW 28.350,00 | KRW 30.500,00 | KRW 27.550,00 | 2,99M |
| 2026-07-30 | KRW 24.750,00 | -7,13 % | KRW 25.500,00 | KRW 27.200,00 | KRW 24.700,00 | 1,30M |
| 2026-07-29 | KRW 26.650,00 | -11,31 % | KRW 30.300,00 | KRW 31.200,00 | KRW 24.600,00 | 2,24M |
| 2026-07-28 | KRW 30.050,00 | -14,63 % | KRW 32.850,00 | KRW 32.950,00 | KRW 29.250,00 | 1,69M |
| 2026-07-27 | KRW 35.200,00 | +6,02 % | KRW 33.900,00 | KRW 35.400,00 | KRW 33.300,00 | 924,51K |
| 2026-07-24 | KRW 33.200,00 | -8,16 % | KRW 35.650,00 | KRW 35.750,00 | KRW 32.900,00 | 1,13M |
| 2026-07-23 | KRW 36.150,00 | +1,83 % | KRW 36.100,00 | KRW 37.800,00 | KRW 34.500,00 | 1,33M |
| 2026-07-22 | KRW 35.500,00 | -4,05 % | KRW 38.750,00 | KRW 40.100,00 | KRW 35.500,00 | 2,39M |
| 2026-07-21 | KRW 37.000,00 | +0,95 % | KRW 36.400,00 | KRW 37.650,00 | KRW 34.850,00 | 1,35M |
| 2026-07-20 | KRW 36.650,00 | +2,52 % | KRW 34.900,00 | KRW 41.200,00 | KRW 34.900,00 | 2,98M |
| 2026-07-16 | KRW 35.750,00 | -8,80 % | KRW 37.400,00 | KRW 37.650,00 | KRW 33.800,00 | 1,57M |
| 2026-07-15 | KRW 39.200,00 | +2,48 % | KRW 40.050,00 | KRW 40.950,00 | KRW 38.000,00 | 2,20M |
| 2026-07-14 | KRW 38.250,00 | +0,13 % | KRW 38.200,00 | KRW 39.850,00 | KRW 35.500,00 | 1,46M |
| 2026-07-13 | KRW 38.200,00 | -3,90 % | KRW 40.150,00 | KRW 42.850,00 | KRW 38.200,00 | 1,75M |
| 2026-07-10 | KRW 39.750,00 | +12,93 % | KRW 37.150,00 | KRW 41.450,00 | KRW 36.000,00 | 1,63M |
| 2026-07-09 | KRW 35.200,00 | +3,07 % | KRW 34.500,00 | KRW 36.850,00 | KRW 34.400,00 | 1,14M |
| 2026-07-08 | KRW 34.150,00 | -8,32 % | KRW 35.850,00 | KRW 37.050,00 | KRW 33.450,00 | 1,98M |
| 2026-07-07 | KRW 37.250,00 | -4,49 % | KRW 38.250,00 | KRW 40.450,00 | KRW 36.250,00 | 1,78M |
| 2026-07-06 | KRW 39.000,00 | -4,99 % | KRW 41.100,00 | KRW 41.850,00 | KRW 37.550,00 | 1,65M |
| 2026-07-03 | KRW 41.050,00 | -3,41 % | KRW 42.500,00 | KRW 42.800,00 | KRW 39.000,00 | 1,90M |
| 2026-07-02 | KRW 42.500,00 | -17,15 % | KRW 48.350,00 | KRW 48.550,00 | KRW 41.800,00 | 2,53M |
| 2026-07-01 | KRW 51.300,00 | +2,91 % | KRW 51.000,00 | KRW 54.800,00 | KRW 48.600,00 | 3,21M |
| 2026-06-30 | KRW 49.850,00 | +0,91 % | KRW 49.800,00 | KRW 51.200,00 | KRW 47.250,00 | 1,70M |
| 2026-06-29 | KRW 49.400,00 | +1,65 % | KRW 49.050,00 | KRW 50.500,00 | KRW 46.650,00 | 1,69M |
| 2026-06-26 | KRW 48.600,00 | 0,00 % | KRW 47.950,00 | KRW 51.600,00 | KRW 46.650,00 | 2,52M |
| 2026-06-25 | KRW 48.600,00 | +0,73 % | KRW 51.000,00 | KRW 53.800,00 | KRW 47.250,00 | 2,55M |
| 2026-06-24 | KRW 48.250,00 | -2,82 % | KRW 50.400,00 | KRW 51.700,00 | KRW 46.100,00 | 2,14M |
| 2026-06-23 | KRW 49.650,00 | -12,59 % | KRW 55.300,00 | KRW 55.900,00 | KRW 49.300,00 | 2,95M |
| 2026-06-22 | KRW 56.800,00 | +15,92 % | KRW 47.800,00 | KRW 57.000,00 | KRW 47.450,00 | 7,28M |
| 2026-06-19 | KRW 49.000,00 | -5,04 % | KRW 52.500,00 | KRW 52.500,00 | KRW 47.150,00 | 2,25M |
| 2026-06-18 | KRW 51.600,00 | +1,78 % | KRW 50.800,00 | KRW 52.200,00 | KRW 49.000,00 | 1,86M |
| 2026-06-17 | KRW 50.700,00 | +1,20 % | KRW 49.700,00 | KRW 54.100,00 | KRW 48.600,00 | 2,49M |
| 2026-06-16 | KRW 50.100,00 | -1,57 % | KRW 51.100,00 | KRW 53.400,00 | KRW 49.100,00 | 2,63M |
| 2026-06-15 | KRW 50.900,00 | +3,98 % | KRW 50.000,00 | KRW 52.400,00 | KRW 48.750,00 | 2,06M |
| 2026-06-12 | KRW 48.950,00 | +2,09 % | KRW 51.000,00 | KRW 52.000,00 | KRW 47.500,00 | 3,98M |
| 2026-06-11 | KRW 47.950,00 | +13,22 % | KRW 42.000,00 | KRW 49.800,00 | KRW 40.850,00 | 4,34M |
| 2026-06-10 | KRW 42.350,00 | -2,08 % | KRW 42.350,00 | KRW 45.500,00 | KRW 41.000,00 | 1,59K |
| 2026-06-09 | KRW 43.250,00 | +14,72 % | KRW 40.300,00 | KRW 44.350,00 | KRW 40.000,00 | 2,37M |
| 2026-06-08 | KRW 37.700,00 | -9,92 % | KRW 37.650,00 | KRW 41.750,00 | KRW 37.500,00 | 918,64K |
| 2026-06-05 | KRW 41.850,00 | -7,82 % | KRW 43.100,00 | KRW 44.000,00 | KRW 40.650,00 | 1,00M |
| 2026-06-04 | KRW 45.400,00 | +9,66 % | KRW 42.500,00 | KRW 46.850,00 | KRW 41.500,00 | 1,88M |
| 2026-06-02 | KRW 41.400,00 | +2,99 % | KRW 40.200,00 | KRW 42.450,00 | KRW 37.800,00 | 1,26M |
| 2026-06-01 | KRW 40.200,00 | -0,62 % | KRW 40.600,00 | KRW 43.200,00 | KRW 38.500,00 | 1,35M |
| 2026-05-29 | KRW 40.450,00 | -7,01 % | KRW 44.700,00 | KRW 44.900,00 | KRW 40.000,00 | 1,61M |
| 2026-05-28 | KRW 43.500,00 | -7,45 % | KRW 46.300,00 | KRW 46.300,00 | KRW 41.100,00 | 1,80M |
| 2026-05-27 | KRW 47.000,00 | -8,56 % | KRW 52.600,00 | KRW 52.700,00 | KRW 47.000,00 | 1,89M |
| 2026-05-26 | KRW 51.400,00 | -0,58 % | KRW 53.000,00 | KRW 53.100,00 | KRW 51.200,00 | 1,35M |
| 2026-05-22 | KRW 51.700,00 | -5,14 % | KRW 52.800,00 | KRW 53.000,00 | KRW 51.000,00 | 1,62M |
| 2026-05-21 | KRW 54.500,00 | +15,47 % | KRW 49.100,00 | KRW 58.500,00 | KRW 48.500,00 | 6,18M |