HCT Co., Ltd. 072990
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 3.115,000,00 (0,00 %)
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 3.115,00 | 0,00 % | KRW 3.090,00 | KRW 3.155,00 | KRW 3.085,00 | 20,53K |
| 2026-10-01 | KRW 3.115,00 | +0,16 % | KRW 3.070,00 | KRW 3.145,00 | KRW 3.050,00 | 21,50K |
| 2026-09-30 | KRW 3.110,00 | +0,32 % | KRW 3.180,00 | KRW 3.180,00 | KRW 3.100,00 | 16,27K |
| 2026-09-29 | KRW 3.100,00 | -0,32 % | KRW 3.080,00 | KRW 3.165,00 | KRW 3.065,00 | 32,69K |
| 2026-09-28 | KRW 3.110,00 | +0,48 % | KRW 3.050,00 | KRW 3.145,00 | KRW 3.035,00 | 15,49K |
| 2026-09-23 | KRW 3.095,00 | +0,16 % | KRW 3.090,00 | KRW 3.115,00 | KRW 3.010,00 | 30,95K |
| 2026-09-22 | KRW 3.090,00 | -0,64 % | KRW 3.180,00 | KRW 3.180,00 | KRW 3.050,00 | 54,07K |
| 2026-09-21 | KRW 3.110,00 | -1,11 % | KRW 3.110,00 | KRW 3.165,00 | KRW 3.065,00 | 68,65K |
| 2026-09-18 | KRW 3.145,00 | -2,02 % | KRW 3.225,00 | KRW 3.225,00 | KRW 3.070,00 | 100,11K |
| 2026-09-17 | KRW 3.210,00 | +6,12 % | KRW 3.065,00 | KRW 3.730,00 | KRW 3.050,00 | 1,24M |
| 2026-09-16 | KRW 3.025,00 | +3,42 % | KRW 2.970,00 | KRW 3.050,00 | KRW 2.945,00 | 11,35K |
| 2026-09-15 | KRW 2.925,00 | -2,17 % | KRW 3.030,00 | KRW 3.030,00 | KRW 2.900,00 | 43,25K |
| 2026-09-14 | KRW 2.990,00 | -0,33 % | KRW 3.000,00 | KRW 3.010,00 | KRW 2.950,00 | 29,20K |
| 2026-09-11 | KRW 3.000,00 | +0,33 % | KRW 3.060,00 | KRW 3.060,00 | KRW 2.975,00 | 13,88K |
| 2026-09-10 | KRW 2.990,00 | 0,00 % | KRW 3.030,00 | KRW 3.090,00 | KRW 2.940,00 | 18,80K |
| 2026-09-09 | KRW 2.990,00 | -0,83 % | KRW 2.995,00 | KRW 3.025,00 | KRW 2.985,00 | 19,29K |
| 2026-09-08 | KRW 3.015,00 | -0,17 % | KRW 3.035,00 | KRW 3.040,00 | KRW 2.990,00 | 18,37K |
| 2026-09-07 | KRW 3.020,00 | -2,58 % | KRW 3.115,00 | KRW 3.115,00 | KRW 3.005,00 | 14,89K |
| 2026-09-04 | KRW 3.100,00 | +2,82 % | KRW 3.015,00 | KRW 3.100,00 | KRW 2.995,00 | 13,46K |
| 2026-09-03 | KRW 3.015,00 | -2,11 % | KRW 3.080,00 | KRW 3.080,00 | KRW 2.985,00 | 14,90K |
| 2026-09-02 | KRW 3.080,00 | +0,49 % | KRW 3.070,00 | KRW 3.080,00 | KRW 3.005,00 | 8,45K |
| 2026-09-01 | KRW 3.065,00 | +1,49 % | KRW 3.020,00 | KRW 3.065,00 | KRW 3.015,00 | 4,95K |
| 2026-08-31 | KRW 3.020,00 | -4,13 % | KRW 3.150,00 | KRW 3.150,00 | KRW 3.000,00 | 18,84K |
| 2026-08-28 | KRW 3.150,00 | +4,13 % | KRW 3.075,00 | KRW 3.150,00 | KRW 3.010,00 | 11,29K |
| 2026-08-27 | KRW 3.025,00 | -2,26 % | KRW 3.115,00 | KRW 3.115,00 | KRW 3.025,00 | 24,05K |
| 2026-08-26 | KRW 3.095,00 | +3,00 % | KRW 3.065,00 | KRW 3.095,00 | KRW 3.010,00 | 6,64K |
| 2026-08-25 | KRW 3.005,00 | -2,44 % | KRW 3.150,00 | KRW 3.150,00 | KRW 2.940,00 | 24,09K |
| 2026-08-24 | KRW 3.080,00 | +0,16 % | KRW 3.100,00 | KRW 3.200,00 | KRW 3.055,00 | 3,93K |
| 2026-08-21 | KRW 3.075,00 | -0,97 % | KRW 3.140,00 | KRW 3.140,00 | KRW 3.020,00 | 18,92K |
| 2026-08-20 | KRW 3.105,00 | -0,48 % | KRW 3.095,00 | KRW 3.210,00 | KRW 3.085,00 | 15,59K |
| 2026-08-19 | KRW 3.120,00 | -1,27 % | KRW 3.125,00 | KRW 3.185,00 | KRW 3.070,00 | 14,56K |
| 2026-08-18 | KRW 3.160,00 | -4,39 % | KRW 3.305,00 | KRW 3.305,00 | KRW 3.110,00 | 48,11K |
| 2026-08-14 | KRW 3.305,00 | -3,36 % | KRW 3.415,00 | KRW 3.450,00 | KRW 3.220,00 | 32,57K |
| 2026-08-13 | KRW 3.420,00 | -1,87 % | KRW 3.475,00 | KRW 3.480,00 | KRW 3.370,00 | 26,82K |
| 2026-08-12 | KRW 3.485,00 | -0,14 % | KRW 3.490,00 | KRW 3.495,00 | KRW 3.390,00 | 7,56K |
| 2026-08-11 | KRW 3.490,00 | 0,00 % | KRW 3.445,00 | KRW 3.490,00 | KRW 3.390,00 | 15,65K |
| 2026-08-10 | KRW 3.490,00 | +3,25 % | KRW 3.425,00 | KRW 3.490,00 | KRW 3.355,00 | 20,84K |
| 2026-08-07 | KRW 3.380,00 | -1,60 % | KRW 3.415,00 | KRW 3.495,00 | KRW 3.310,00 | 15,65K |
| 2026-08-06 | KRW 3.435,00 | +0,88 % | KRW 3.380,00 | KRW 3.450,00 | KRW 3.315,00 | 11,15K |
| 2026-08-05 | KRW 3.405,00 | -2,71 % | KRW 3.500,00 | KRW 3.500,00 | KRW 3.335,00 | 61,04K |
| 2026-08-04 | KRW 3.500,00 | +6,22 % | KRW 3.400,00 | KRW 3.615,00 | KRW 3.395,00 | 47,06K |
| 2026-08-03 | KRW 3.295,00 | +1,54 % | KRW 3.260,00 | KRW 3.450,00 | KRW 3.085,00 | 19,35K |
| 2026-07-31 | KRW 3.245,00 | +1,25 % | KRW 3.260,00 | KRW 3.305,00 | KRW 3.160,00 | 30,76K |
| 2026-07-30 | KRW 3.205,00 | +1,75 % | KRW 3.150,00 | KRW 3.355,00 | KRW 3.060,00 | 12,94K |
| 2026-07-29 | KRW 3.150,00 | -1,72 % | KRW 3.205,00 | KRW 3.370,00 | KRW 2.920,00 | 38,89K |
| 2026-07-28 | KRW 3.205,00 | -7,10 % | KRW 3.425,00 | KRW 3.425,00 | KRW 3.155,00 | 19,46K |
| 2026-07-27 | KRW 3.450,00 | 0,00 % | KRW 3.455,00 | KRW 3.485,00 | KRW 3.315,00 | 25,03K |
| 2026-07-24 | KRW 3.450,00 | +1,92 % | KRW 3.450,00 | KRW 3.515,00 | KRW 3.310,00 | 19,03K |
| 2026-07-23 | KRW 3.385,00 | +2,73 % | KRW 3.350,00 | KRW 3.480,00 | KRW 3.310,00 | 16,34K |
| 2026-07-22 | KRW 3.295,00 | +0,46 % | KRW 3.280,00 | KRW 3.460,00 | KRW 3.280,00 | 21,62K |
| 2026-07-21 | KRW 3.280,00 | -6,15 % | KRW 3.425,00 | KRW 3.455,00 | KRW 3.205,00 | 38,81K |
| 2026-07-20 | KRW 3.495,00 | +0,87 % | KRW 3.495,00 | KRW 3.495,00 | KRW 3.225,00 | 13,15K |
| 2026-07-16 | KRW 3.465,00 | +4,37 % | KRW 3.255,00 | KRW 3.470,00 | KRW 3.255,00 | 22,73K |
| 2026-07-15 | KRW 3.320,00 | +3,75 % | KRW 3.215,00 | KRW 3.420,00 | KRW 3.200,00 | 12,05K |
| 2026-07-14 | KRW 3.200,00 | -2,59 % | KRW 3.150,00 | KRW 3.295,00 | KRW 3.105,00 | 62,29K |
| 2026-07-13 | KRW 3.285,00 | -0,76 % | KRW 3.280,00 | KRW 3.400,00 | KRW 3.150,00 | 22,12K |
| 2026-07-10 | KRW 3.310,00 | +1,53 % | KRW 3.260,00 | KRW 3.320,00 | KRW 3.160,00 | 29,32K |
| 2026-07-09 | KRW 3.260,00 | +4,32 % | KRW 3.000,00 | KRW 3.270,00 | KRW 3.000,00 | 11,47K |
| 2026-07-08 | KRW 3.125,00 | -1,42 % | KRW 3.155,00 | KRW 3.285,00 | KRW 3.090,00 | 13,53K |
| 2026-07-07 | KRW 3.170,00 | -2,46 % | KRW 3.160,00 | KRW 3.265,00 | KRW 3.160,00 | 18,33K |
| 2026-07-06 | KRW 3.250,00 | -2,26 % | KRW 3.295,00 | KRW 3.295,00 | KRW 3.195,00 | 11,35K |
| 2026-07-03 | KRW 3.325,00 | +4,56 % | KRW 3.110,00 | KRW 3.325,00 | KRW 3.100,00 | 21,09K |
| 2026-07-02 | KRW 3.180,00 | -5,92 % | KRW 3.440,00 | KRW 3.440,00 | KRW 3.165,00 | 46,15K |
| 2026-07-01 | KRW 3.380,00 | +3,36 % | KRW 3.330,00 | KRW 3.405,00 | KRW 3.280,00 | 18,27K |
| 2026-06-30 | KRW 3.270,00 | 0,00 % | KRW 3.365,00 | KRW 3.450,00 | KRW 3.120,00 | 21,37K |
| 2026-06-29 | KRW 3.270,00 | +4,81 % | KRW 3.120,00 | KRW 3.385,00 | KRW 3.095,00 | 39,51K |
| 2026-06-26 | KRW 3.120,00 | -2,50 % | KRW 3.200,00 | KRW 3.220,00 | KRW 3.005,00 | 66,42K |
| 2026-06-25 | KRW 3.200,00 | -3,47 % | KRW 3.320,00 | KRW 3.400,00 | KRW 3.140,00 | 22,95K |
| 2026-06-24 | KRW 3.315,00 | -0,45 % | KRW 3.300,00 | KRW 3.370,00 | KRW 3.175,00 | 35,28K |
| 2026-06-23 | KRW 3.330,00 | -5,80 % | KRW 3.535,00 | KRW 3.550,00 | KRW 3.310,00 | 50,47K |
| 2026-06-22 | KRW 3.535,00 | 0,00 % | KRW 3.600,00 | KRW 3.630,00 | KRW 3.430,00 | 33,26K |
| 2026-06-19 | KRW 3.535,00 | -4,46 % | KRW 3.745,00 | KRW 3.745,00 | KRW 3.425,00 | 52,25K |
| 2026-06-18 | KRW 3.700,00 | -0,94 % | KRW 3.735,00 | KRW 3.785,00 | KRW 3.665,00 | 9,90K |
| 2026-06-17 | KRW 3.735,00 | +0,81 % | KRW 3.700,00 | KRW 3.780,00 | KRW 3.630,00 | 7,19K |
| 2026-06-16 | KRW 3.705,00 | +1,37 % | KRW 3.580,00 | KRW 3.725,00 | KRW 3.580,00 | 12,15K |
| 2026-06-15 | KRW 3.655,00 | -0,54 % | KRW 3.740,00 | KRW 3.745,00 | KRW 3.630,00 | 11,78K |
| 2026-06-12 | KRW 3.675,00 | +2,80 % | KRW 3.575,00 | KRW 3.775,00 | KRW 3.575,00 | 24,46K |
| 2026-06-11 | KRW 3.575,00 | +0,99 % | KRW 3.520,00 | KRW 3.610,00 | KRW 3.485,00 | 12,46K |
| 2026-06-10 | KRW 3.540,00 | -1,67 % | KRW 3.565,00 | KRW 3.590,00 | KRW 3.495,00 | 13,69K |
| 2026-06-09 | KRW 3.600,00 | +3,75 % | KRW 3.470,00 | KRW 3.600,00 | KRW 3.470,00 | 14,95K |
| 2026-06-08 | KRW 3.470,00 | -8,68 % | KRW 3.750,00 | KRW 3.750,00 | KRW 3.410,00 | 80,42K |
| 2026-06-05 | KRW 3.800,00 | -0,91 % | KRW 3.805,00 | KRW 3.840,00 | KRW 3.700,00 | 16,65K |
| 2026-06-04 | KRW 3.835,00 | +0,92 % | KRW 3.800,00 | KRW 3.870,00 | KRW 3.750,00 | 17,55K |
| 2026-06-02 | KRW 3.800,00 | -0,13 % | KRW 3.775,00 | KRW 3.870,00 | KRW 3.680,00 | 55,15K |
| 2026-06-01 | KRW 3.805,00 | -4,88 % | KRW 3.995,00 | KRW 3.995,00 | KRW 3.750,00 | 100,95K |
| 2026-05-29 | KRW 4.000,00 | +0,76 % | KRW 4.000,00 | KRW 4.010,00 | KRW 3.885,00 | 53,94K |
| 2026-05-28 | KRW 3.970,00 | -2,46 % | KRW 4.100,00 | KRW 4.100,00 | KRW 3.925,00 | 47,24K |
| 2026-05-27 | KRW 4.070,00 | -0,12 % | KRW 4.120,00 | KRW 4.260,00 | KRW 3.905,00 | 56,11K |
| 2026-05-26 | KRW 4.075,00 | -1,33 % | KRW 4.125,00 | KRW 4.240,00 | KRW 4.020,00 | 54,56K |
| 2026-05-22 | KRW 4.130,00 | +3,25 % | KRW 4.030,00 | KRW 4.220,00 | KRW 3.995,00 | 124,81K |