Haesung Optics Co., Ltd. 076610
KRX · Südkorea · Elektronische Technologie
KRW 1.144,00+44,00 (+4,00 %)
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 1.144,00 | +4,00 % | KRW 1.110,00 | KRW 1.151,00 | KRW 1.095,00 | 623,41K |
| 2026-10-01 | KRW 1.100,00 | -0,81 % | KRW 1.095,00 | KRW 1.123,00 | KRW 1.095,00 | 487,49K |
| 2026-09-30 | KRW 1.109,00 | -1,16 % | KRW 1.125,00 | KRW 1.132,00 | KRW 1.102,00 | 453,89K |
| 2026-09-29 | KRW 1.122,00 | -2,43 % | KRW 1.161,00 | KRW 1.168,00 |
| KRW 1.082,00 |
| 706,39K |
| 2026-09-28 | KRW 1.150,00 | +2,40 % | KRW 1.122,00 | KRW 1.162,00 | KRW 1.120,00 | 374,96K |
| 2026-09-23 | KRW 1.123,00 | -1,32 % | KRW 1.142,00 | KRW 1.168,00 | KRW 1.110,00 | 614,14K |
| 2026-09-22 | KRW 1.138,00 | -2,40 % | KRW 1.182,00 | KRW 1.199,00 | KRW 1.121,00 | 936,08K |
| 2026-09-21 | KRW 1.166,00 | +0,34 % | KRW 1.167,00 | KRW 1.200,00 | KRW 1.162,00 | 548,13K |
| 2026-09-18 | KRW 1.162,00 | -2,27 % | KRW 1.200,00 | KRW 1.227,00 | KRW 1.100,00 | 931,54K |
| 2026-09-17 | KRW 1.189,00 | -2,14 % | KRW 1.215,00 | KRW 1.227,00 | KRW 1.180,00 | 639,19K |
| 2026-09-16 | KRW 1.215,00 | -5,96 % | KRW 1.304,00 | KRW 1.307,00 | KRW 1.210,00 | 1,11M |
| 2026-09-15 | KRW 1.292,00 | -2,64 % | KRW 1.360,00 | KRW 1.379,00 | KRW 1.281,00 | 799,34K |
| 2026-09-14 | KRW 1.327,00 | +6,24 % | KRW 1.249,00 | KRW 1.375,00 | KRW 1.237,00 | 1,89M |
| 2026-09-11 | KRW 1.249,00 | -0,40 % | KRW 1.206,00 | KRW 1.287,00 | KRW 1.202,00 | 542,32K |
| 2026-09-10 | KRW 1.254,00 | +4,85 % | KRW 1.199,00 | KRW 1.318,00 | KRW 1.189,00 | 1,35M |
| 2026-09-09 | KRW 1.196,00 | 0,00 % | KRW 1.200,00 | KRW 1.222,00 | KRW 1.172,00 | 673,75K |
| 2026-09-08 | KRW 1.196,00 | -0,91 % | KRW 1.207,00 | KRW 1.223,00 | KRW 1.191,00 | 509,11K |
| 2026-09-07 | KRW 1.207,00 | -0,17 % | KRW 1.218,00 | KRW 1.226,00 | KRW 1.180,00 | 444,96K |
| 2026-09-04 | KRW 1.209,00 | +1,51 % | KRW 1.191,00 | KRW 1.217,00 | KRW 1.174,00 | 487,42K |
| 2026-09-03 | KRW 1.191,00 | -1,41 % | KRW 1.220,00 | KRW 1.232,00 | KRW 1.181,00 | 362,38K |
| 2026-09-02 | KRW 1.208,00 | -2,89 % | KRW 1.233,00 | KRW 1.240,00 | KRW 1.200,00 | 541,91K |
| 2026-09-01 | KRW 1.244,00 | -4,82 % | KRW 1.330,00 | KRW 1.330,00 | KRW 1.200,00 | 670,23K |
| 2026-08-31 | KRW 1.307,00 | +0,54 % | KRW 1.258,00 | KRW 1.326,00 | KRW 1.221,00 | 597,41K |
| 2026-08-28 | KRW 1.300,00 | -0,99 % | KRW 1.313,00 | KRW 1.388,00 | KRW 1.260,00 | 775,75K |
| 2026-08-27 | KRW 1.313,00 | -1,94 % | KRW 1.330,00 | KRW 1.420,00 | KRW 1.287,00 | 1,17M |
| 2026-08-26 | KRW 1.339,00 | -5,10 % | KRW 1.438,00 | KRW 1.438,00 | KRW 1.336,00 | 803,98K |
| 2026-08-25 | KRW 1.411,00 | -0,91 % | KRW 1.424,00 | KRW 1.441,00 | KRW 1.343,00 | 645,66K |
| 2026-08-24 | KRW 1.424,00 | -3,26 % | KRW 1.480,00 | KRW 1.510,00 | KRW 1.379,00 | 1,18M |
| 2026-08-21 | KRW 1.472,00 | +0,07 % | KRW 1.450,00 | KRW 1.583,00 | KRW 1.420,00 | 2,01M |
| 2026-08-20 | KRW 1.471,00 | -4,79 % | KRW 1.565,00 | KRW 1.629,00 | KRW 1.471,00 | 1,64M |
| 2026-08-19 | KRW 1.545,00 | +9,19 % | KRW 1.322,00 | KRW 1.735,00 | KRW 1.322,00 | 6,90M |
| 2026-08-18 | KRW 1.415,00 | +6,55 % | KRW 1.370,00 | KRW 1.549,00 | KRW 1.298,00 | 5,74M |
| 2026-08-14 | KRW 1.328,00 | -1,92 % | KRW 1.400,00 | KRW 1.445,00 | KRW 1.310,00 | 2,47M |
| 2026-08-13 | KRW 1.354,00 | +1,04 % | KRW 1.351,00 | KRW 1.399,00 | KRW 1.303,00 | 1,85M |
| 2026-08-12 | KRW 1.340,00 | -0,07 % | KRW 1.380,00 | KRW 1.396,00 | KRW 1.251,00 | 2,42M |
| 2026-08-11 | KRW 1.341,00 | -2,54 % | KRW 1.386,00 | KRW 1.512,00 | KRW 1.293,00 | 9,39M |
| 2026-08-10 | KRW 1.376,00 | +29,93 % | KRW 1.100,00 | KRW 1.376,00 | KRW 1.080,00 | 7,53M |
| 2026-08-07 | KRW 1.059,00 | -3,73 % | KRW 1.109,00 | KRW 1.125,00 | KRW 1.041,00 | 560,75K |
| 2026-08-06 | KRW 1.100,00 | -5,17 % | KRW 1.160,00 | KRW 1.200,00 | KRW 1.099,00 | 1,11M |
| 2026-08-05 | KRW 1.160,00 | +4,98 % | KRW 1.142,00 | KRW 1.169,00 | KRW 1.105,00 | 1,73M |
| 2026-08-04 | KRW 1.105,00 | +8,55 % | KRW 995,00 | KRW 1.155,00 | KRW 995,00 | 3,68M |
| 2026-08-03 | KRW 1.018,00 | +2,00 % | KRW 1.003,00 | KRW 1.050,00 | KRW 977,00 | 770,26K |
| 2026-07-31 | KRW 998,00 | +5,94 % | KRW 995,00 | KRW 1.009,00 | KRW 970,00 | 782,52K |
| 2026-07-30 | KRW 942,00 | -3,48 % | KRW 958,00 | KRW 999,00 | KRW 938,00 | 602,64K |
| 2026-07-29 | KRW 976,00 | -8,18 % | KRW 1.075,00 | KRW 1.099,00 | KRW 954,00 | 1,14M |
| 2026-07-28 | KRW 1.063,00 | -7,57 % | KRW 1.140,00 | KRW 1.140,00 | KRW 1.016,00 | 920,67K |
| 2026-07-27 | KRW 1.150,00 | -0,61 % | KRW 1.150,00 | KRW 1.217,00 | KRW 1.063,00 | 1,61M |
| 2026-07-24 | KRW 1.157,00 | -9,54 % | KRW 1.313,00 | KRW 1.400,00 | KRW 1.130,00 | 4,32M |
| 2026-07-23 | KRW 1.279,00 | +29,98 % | KRW 1.010,00 | KRW 1.279,00 | KRW 1.004,00 | 8,44M |
| 2026-07-22 | KRW 984,00 | -3,81 % | KRW 1.040,00 | KRW 1.060,00 | KRW 975,00 | 578,87K |
| 2026-07-21 | KRW 1.023,00 | +7,35 % | KRW 956,00 | KRW 1.025,00 | KRW 910,00 | 538,81K |
| 2026-07-20 | KRW 953,00 | -3,83 % | KRW 980,00 | KRW 1.047,00 | KRW 949,00 | 475,37K |
| 2026-07-16 | KRW 991,00 | -4,62 % | KRW 1.017,00 | KRW 1.031,00 | KRW 950,00 | 444,43K |
| 2026-07-15 | KRW 1.039,00 | +16,09 % | KRW 912,00 | KRW 1.160,00 | KRW 912,00 | 1,78M |
| 2026-07-14 | KRW 895,00 | -4,89 % | KRW 941,00 | KRW 950,00 | KRW 885,00 | 636,06K |
| 2026-07-13 | KRW 941,00 | -7,75 % | KRW 1.003,00 | KRW 1.058,00 | KRW 941,00 | 620,52K |
| 2026-07-10 | KRW 1.020,00 | +8,40 % | KRW 950,00 | KRW 1.029,00 | KRW 950,00 | 453,47K |
| 2026-07-09 | KRW 941,00 | -1,67 % | KRW 958,00 | KRW 984,00 | KRW 935,00 | 340,00K |
| 2026-07-08 | KRW 957,00 | -4,68 % | KRW 995,00 | KRW 1.008,00 | KRW 950,00 | 507,31K |
| 2026-07-07 | KRW 1.004,00 | -2,62 % | KRW 1.022,00 | KRW 1.032,00 | KRW 980,00 | 478,49K |
| 2026-07-06 | KRW 1.031,00 | -2,55 % | KRW 1.058,00 | KRW 1.077,00 | KRW 1.001,00 | 315,94K |
| 2026-07-03 | KRW 1.058,00 | +2,92 % | KRW 1.040,00 | KRW 1.065,00 | KRW 970,00 | 553,80K |
| 2026-07-02 | KRW 1.028,00 | -10,22 % | KRW 1.139,00 | KRW 1.139,00 | KRW 1.020,00 | 595,32K |
| 2026-07-01 | KRW 1.145,00 | +6,51 % | KRW 1.096,00 | KRW 1.159,00 | KRW 1.090,00 | 672,59K |
| 2026-06-30 | KRW 1.075,00 | -3,93 % | KRW 1.120,00 | KRW 1.129,00 | KRW 1.075,00 | 445,65K |
| 2026-06-29 | KRW 1.119,00 | +12,01 % | KRW 999,00 | KRW 1.119,00 | KRW 999,00 | 836,09K |
| 2026-06-26 | KRW 999,00 | -6,37 % | KRW 1.069,00 | KRW 1.085,00 | KRW 965,00 | 1,09M |
| 2026-06-25 | KRW 1.067,00 | +1,23 % | KRW 1.060,00 | KRW 1.285,00 | KRW 1.054,00 | 2,32M |
| 2026-06-24 | KRW 1.054,00 | -0,57 % | KRW 1.060,00 | KRW 1.085,00 | KRW 1.026,00 | 528,47K |
| 2026-06-23 | KRW 1.060,00 | -5,78 % | KRW 1.125,00 | KRW 1.126,00 | KRW 1.030,00 | 848,34K |
| 2026-06-22 | KRW 1.125,00 | -2,09 % | KRW 1.145,00 | KRW 1.159,00 | KRW 1.050,00 | 891,82K |
| 2026-06-19 | KRW 1.149,00 | -4,65 % | KRW 1.187,00 | KRW 1.190,00 | KRW 1.121,00 | 1,18M |
| 2026-06-18 | KRW 1.205,00 | -6,59 % | KRW 1.292,00 | KRW 1.309,00 | KRW 1.200,00 | 1,18M |
| 2026-06-17 | KRW 1.290,00 | +5,31 % | KRW 1.224,00 | KRW 1.400,00 | KRW 1.150,00 | 3,62M |
| 2026-06-16 | KRW 1.225,00 | -2,47 % | KRW 1.256,00 | KRW 1.271,00 | KRW 1.190,00 | 1,55M |
| 2026-06-15 | KRW 1.256,00 | -0,79 % | KRW 1.287,00 | KRW 1.347,00 | KRW 1.216,00 | 1,91M |
| 2026-06-12 | KRW 1.266,00 | -4,09 % | KRW 1.370,00 | KRW 1.439,00 | KRW 1.250,00 | 1,52M |
| 2026-06-11 | KRW 1.320,00 | -5,04 % | KRW 1.385,00 | KRW 1.385,00 | KRW 1.270,00 | 876,22K |
| 2026-06-10 | KRW 1.390,00 | +0,65 % | KRW 1.394,00 | KRW 1.430,00 | KRW 1.260,00 | 5,73K |
| 2026-06-09 | KRW 1.381,00 | -1,57 % | KRW 1.450,00 | KRW 1.530,00 | KRW 1.356,00 | 1,31M |
| 2026-06-08 | KRW 1.403,00 | -6,78 % | KRW 1.382,00 | KRW 1.502,00 | KRW 1.380,00 | 1,53M |
| 2026-06-05 | KRW 1.505,00 | -5,94 % | KRW 1.570,00 | KRW 1.650,00 | KRW 1.494,00 | 1,37M |
| 2026-06-04 | KRW 1.600,00 | -1,78 % | KRW 1.629,00 | KRW 1.790,00 | KRW 1.527,00 | 1,35M |
| 2026-06-02 | KRW 1.629,00 | -10,59 % | KRW 1.876,00 | KRW 1.888,00 | KRW 1.574,00 | 2,87M |
| 2026-06-01 | KRW 1.822,00 | -5,55 % | KRW 1.920,00 | KRW 2.010,00 | KRW 1.740,00 | 2,19M |
| 2026-05-29 | KRW 1.929,00 | -5,90 % | KRW 2.150,00 | KRW 2.150,00 | KRW 1.832,00 | 2,20M |
| 2026-05-28 | KRW 2.050,00 | -5,09 % | KRW 2.155,00 | KRW 2.295,00 | KRW 1.955,00 | 2,41M |
| 2026-05-27 | KRW 2.160,00 | -16,12 % | KRW 2.680,00 | KRW 2.695,00 | KRW 2.135,00 | 4,46M |
| 2026-05-26 | KRW 2.575,00 | +7,29 % | KRW 2.420,00 | KRW 2.755,00 | KRW 2.420,00 | 4,51M |
| 2026-05-22 | KRW 2.400,00 | +0,42 % | KRW 2.270,00 | KRW 2.450,00 | KRW 2.250,00 | 2,12M |