HB Technology Co., Ltd. 078150
KRX · Südkorea · Produzierendes Gewerbe
KRW 2.310,00+10,00 (+0,43 %)
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 2.300,00 | +5,26 % | KRW 2.185,00 | KRW 2.315,00 | KRW 2.160,00 | 2,29M |
| 2026-09-30 | KRW 2.185,00 | +0,46 % | KRW 2.210,00 | KRW 2.315,00 | KRW 2.165,00 | 2,55M |
| 2026-09-29 | KRW 2.175,00 | +4,57 % | KRW 2.070,00 | KRW 2.275,00 | KRW 2.035,00 | 6,36M |
| 2026-09-28 | KRW 2.080,00 | +3,23 % | KRW 2.060,00 | KRW 2.110,00 | KRW 2.045,00 | 1,31M |
| 2026-09-23 | KRW 2.015,00 | -0,25 % | KRW 2.050,00 | KRW 2.085,00 | KRW 2.010,00 | 731,20K |
| 2026-09-22 | KRW 2.020,00 | -2,18 % | KRW 2.090,00 | KRW 2.130,00 | KRW 2.010,00 | 1,30M |
| 2026-09-21 | KRW 2.065,00 | +0,98 % | KRW 2.065,00 | KRW 2.080,00 | KRW 2.010,00 | 678,17K |
| 2026-09-18 | KRW 2.045,00 | -1,68 % | KRW 2.100,00 | KRW 2.130,00 | KRW 2.040,00 | 784,94K |
| 2026-09-17 | KRW 2.080,00 | +1,96 % | KRW 2.065,00 | KRW 2.135,00 | KRW 2.050,00 | 1,35M |
| 2026-09-16 | KRW 2.040,00 | 0,00 % | KRW 2.040,00 | KRW 2.055,00 | KRW 2.005,00 | 591,21K |
| 2026-09-15 | KRW 2.040,00 | +2,46 % | KRW 1.985,00 | KRW 2.085,00 | KRW 1.980,00 | 1,05M |
| 2026-09-14 | KRW 1.991,00 | -1,19 % | KRW 1.993,00 | KRW 2.025,00 | KRW 1.966,00 | 663,20K |
| 2026-09-11 | KRW 2.015,00 | -3,36 % | KRW 2.010,00 | KRW 2.065,00 | KRW 1.999,00 | 766,25K |
| 2026-09-10 | KRW 2.085,00 | +3,47 % | KRW 2.000,00 | KRW 2.095,00 | KRW 1.950,00 | 1,45M |
| 2026-09-09 | KRW 2.015,00 | +1,00 % | KRW 1.995,00 | KRW 2.070,00 | KRW 1.955,00 | 2,52M |
| 2026-09-08 | KRW 1.995,00 | +3,96 % | KRW 1.962,00 | KRW 2.280,00 | KRW 1.902,00 | 6,77M |
| 2026-09-07 | KRW 1.919,00 | +2,29 % | KRW 1.932,00 | KRW 1.960,00 | KRW 1.869,00 | 932,57K |
| 2026-09-04 | KRW 1.876,00 | +3,08 % | KRW 1.840,00 | KRW 1.925,00 | KRW 1.817,00 | 653,72K |
| 2026-09-03 | KRW 1.820,00 | -2,73 % | KRW 1.898,00 | KRW 1.914,00 | KRW 1.804,00 | 459,53K |
| 2026-09-02 | KRW 1.871,00 | -1,63 % | KRW 1.860,00 | KRW 1.900,00 | KRW 1.845,00 | 319,80K |
| 2026-09-01 | KRW 1.902,00 | -0,47 % | KRW 1.911,00 | KRW 1.922,00 | KRW 1.886,00 | 309,96K |
| 2026-08-31 | KRW 1.911,00 | -0,21 % | KRW 1.900,00 | KRW 1.915,00 | KRW 1.846,00 | 325,92K |
| 2026-08-28 | KRW 1.915,00 | -0,83 % | KRW 1.930,00 | KRW 1.945,00 | KRW 1.880,00 | 335,06K |
| 2026-08-27 | KRW 1.931,00 | +0,52 % | KRW 1.929,00 | KRW 1.970,00 | KRW 1.903,00 | 536,78K |
| 2026-08-26 | KRW 1.921,00 | 0,00 % | KRW 1.921,00 | KRW 1.926,00 | KRW 1.870,00 | 523,33K |
| 2026-08-25 | KRW 1.921,00 | +3,73 % | KRW 1.833,00 | KRW 1.924,00 | KRW 1.770,00 | 580,04K |
| 2026-08-24 | KRW 1.852,00 | -1,59 % | KRW 1.886,00 | KRW 1.912,00 | KRW 1.845,00 | 505,15K |
| 2026-08-21 | KRW 1.882,00 | -5,24 % | KRW 1.980,00 | KRW 1.980,00 | KRW 1.866,00 | 655,62K |
| 2026-08-20 | KRW 1.986,00 | +0,25 % | KRW 2.015,00 | KRW 2.045,00 | KRW 1.952,00 | 615,13K |
| 2026-08-19 | KRW 1.981,00 | -1,69 % | KRW 1.950,00 | KRW 2.035,00 | KRW 1.940,00 | 591,13K |
| 2026-08-18 | KRW 2.015,00 | -5,84 % | KRW 2.135,00 | KRW 2.170,00 | KRW 2.010,00 | 870,18K |
| 2026-08-14 | KRW 2.140,00 | +0,47 % | KRW 2.135,00 | KRW 2.175,00 | KRW 2.080,00 | 518,73K |
| 2026-08-13 | KRW 2.130,00 | +0,24 % | KRW 2.150,00 | KRW 2.195,00 | KRW 2.120,00 | 713,93K |
| 2026-08-12 | KRW 2.125,00 | +1,92 % | KRW 2.105,00 | KRW 2.170,00 | KRW 2.050,00 | 583,40K |
| 2026-08-11 | KRW 2.085,00 | +0,97 % | KRW 2.040,00 | KRW 2.130,00 | KRW 2.000,00 | 597,47K |
| 2026-08-10 | KRW 2.065,00 | +6,94 % | KRW 1.950,00 | KRW 2.070,00 | KRW 1.939,00 | 781,87K |
| 2026-08-07 | KRW 1.931,00 | -1,98 % | KRW 1.971,00 | KRW 2.020,00 | KRW 1.901,00 | 438,21K |
| 2026-08-06 | KRW 1.970,00 | -3,19 % | KRW 2.020,00 | KRW 2.030,00 | KRW 1.948,00 | 530,97K |
| 2026-08-05 | KRW 2.035,00 | +4,95 % | KRW 1.985,00 | KRW 2.055,00 | KRW 1.982,00 | 837,08K |
| 2026-08-04 | KRW 1.939,00 | +4,81 % | KRW 1.900,00 | KRW 1.943,00 | KRW 1.855,00 | 792,48K |
| 2026-08-03 | KRW 1.850,00 | +0,87 % | KRW 1.835,00 | KRW 1.943,00 | KRW 1.787,00 | 838,07K |
| 2026-07-31 | KRW 1.834,00 | +14,55 % | KRW 1.670,00 | KRW 1.837,00 | KRW 1.670,00 | 979,93K |
| 2026-07-30 | KRW 1.601,00 | -2,50 % | KRW 1.594,00 | KRW 1.700,00 | KRW 1.594,00 | 500,88K |
| 2026-07-29 | KRW 1.642,00 | -7,18 % | KRW 1.773,00 | KRW 1.819,00 | KRW 1.575,00 | 1,44M |
| 2026-07-28 | KRW 1.769,00 | -6,35 % | KRW 1.805,00 | KRW 1.875,00 | KRW 1.759,00 | 948,07K |
| 2026-07-27 | KRW 1.889,00 | +2,83 % | KRW 1.855,00 | KRW 1.929,00 | KRW 1.834,00 | 614,23K |
| 2026-07-24 | KRW 1.837,00 | -3,42 % | KRW 1.869,00 | KRW 1.890,00 | KRW 1.815,00 | 503,99K |
| 2026-07-23 | KRW 1.902,00 | +5,55 % | KRW 1.845,00 | KRW 1.904,00 | KRW 1.831,00 | 502,42K |
| 2026-07-22 | KRW 1.802,00 | +0,11 % | KRW 1.850,00 | KRW 1.886,00 | KRW 1.798,00 | 635,24K |
| 2026-07-21 | KRW 1.800,00 | +0,28 % | KRW 1.787,00 | KRW 1.826,00 | KRW 1.745,00 | 622,26K |
| 2026-07-20 | KRW 1.795,00 | -5,08 % | KRW 1.843,00 | KRW 1.872,00 | KRW 1.790,00 | 738,70K |
| 2026-07-16 | KRW 1.891,00 | -5,92 % | KRW 1.951,00 | KRW 1.985,00 | KRW 1.887,00 | 705,43K |
| 2026-07-15 | KRW 2.010,00 | +5,85 % | KRW 1.941,00 | KRW 2.050,00 | KRW 1.936,00 | 740,31K |
| 2026-07-14 | KRW 1.899,00 | -1,45 % | KRW 1.920,00 | KRW 1.975,00 | KRW 1.819,00 | 1,03M |
| 2026-07-13 | KRW 1.927,00 | -6,46 % | KRW 2.060,00 | KRW 2.150,00 | KRW 1.910,00 | 1,09M |
| 2026-07-10 | KRW 2.060,00 | +7,74 % | KRW 1.951,00 | KRW 2.100,00 | KRW 1.940,00 | 879,78K |
| 2026-07-09 | KRW 1.912,00 | +0,10 % | KRW 1.910,00 | KRW 1.981,00 | KRW 1.867,00 | 851,54K |
| 2026-07-08 | KRW 1.910,00 | -4,40 % | KRW 1.957,00 | KRW 2.030,00 | KRW 1.899,00 | 1,17M |
| 2026-07-07 | KRW 1.998,00 | -4,86 % | KRW 2.085,00 | KRW 2.135,00 | KRW 1.970,00 | 1,16M |
| 2026-07-06 | KRW 2.100,00 | -3,00 % | KRW 2.170,00 | KRW 2.180,00 | KRW 2.025,00 | 997,89K |
| 2026-07-03 | KRW 2.165,00 | +2,85 % | KRW 2.105,00 | KRW 2.165,00 | KRW 1.995,00 | 1,23M |
| 2026-07-02 | KRW 2.105,00 | -10,81 % | KRW 2.290,00 | KRW 2.320,00 | KRW 2.105,00 | 1,59M |
| 2026-07-01 | KRW 2.360,00 | +4,42 % | KRW 2.280,00 | KRW 2.380,00 | KRW 2.240,00 | 1,26M |
| 2026-06-30 | KRW 2.260,00 | -3,83 % | KRW 2.345,00 | KRW 2.390,00 | KRW 2.260,00 | 1,07M |
| 2026-06-29 | KRW 2.350,00 | +6,82 % | KRW 2.195,00 | KRW 2.370,00 | KRW 2.170,00 | 1,38M |
| 2026-06-26 | KRW 2.200,00 | -4,76 % | KRW 2.310,00 | KRW 2.320,00 | KRW 2.135,00 | 1,97M |
| 2026-06-25 | KRW 2.310,00 | -5,33 % | KRW 2.470,00 | KRW 2.525,00 | KRW 2.285,00 | 1,74M |
| 2026-06-24 | KRW 2.440,00 | +1,24 % | KRW 2.410,00 | KRW 2.605,00 | KRW 2.325,00 | 2,18M |
| 2026-06-23 | KRW 2.410,00 | -10,74 % | KRW 2.675,00 | KRW 2.710,00 | KRW 2.410,00 | 2,98M |
| 2026-06-22 | KRW 2.700,00 | +2,66 % | KRW 2.525,00 | KRW 2.775,00 | KRW 2.510,00 | 2,62M |
| 2026-06-19 | KRW 2.630,00 | -4,19 % | KRW 2.955,00 | KRW 3.335,00 | KRW 2.545,00 | 13,50M |
| 2026-06-18 | KRW 2.745,00 | -3,68 % | KRW 2.825,00 | KRW 2.870,00 | KRW 2.740,00 | 1,44M |
| 2026-06-17 | KRW 2.850,00 | -2,06 % | KRW 2.895,00 | KRW 2.930,00 | KRW 2.820,00 | 1,24M |
| 2026-06-16 | KRW 2.910,00 | -2,68 % | KRW 3.060,00 | KRW 3.120,00 | KRW 2.900,00 | 1,73M |
| 2026-06-15 | KRW 2.990,00 | +2,05 % | KRW 2.995,00 | KRW 3.115,00 | KRW 2.965,00 | 1,72M |
| 2026-06-12 | KRW 2.930,00 | +2,45 % | KRW 3.030,00 | KRW 3.075,00 | KRW 2.915,00 | 1,88M |
| 2026-06-11 | KRW 2.860,00 | +2,51 % | KRW 2.690,00 | KRW 2.905,00 | KRW 2.655,00 | 1,77M |
| 2026-06-10 | KRW 2.790,00 | -5,42 % | KRW 2.905,00 | KRW 2.960,00 | KRW 2.700,00 | 1,13K |
| 2026-06-09 | KRW 2.950,00 | +7,47 % | KRW 2.850,00 | KRW 2.962,00 | KRW 2.780,00 | 1,79M |
| 2026-06-08 | KRW 2.745,00 | -8,96 % | KRW 2.710,00 | KRW 2.890,00 | KRW 2.665,00 | 2,40M |
| 2026-06-05 | KRW 3.015,00 | -4,89 % | KRW 3.080,00 | KRW 3.100,00 | KRW 2.900,00 | 2,13M |
| 2026-06-04 | KRW 3.170,00 | +8,19 % | KRW 3.035,00 | KRW 3.275,00 | KRW 2.995,00 | 3,76M |
| 2026-06-02 | KRW 2.930,00 | -6,98 % | KRW 3.080,00 | KRW 3.100,00 | KRW 2.895,00 | 5,25M |
| 2026-06-01 | KRW 3.150,00 | -2,17 % | KRW 3.235,00 | KRW 3.630,00 | KRW 3.050,00 | 11,26M |
| 2026-05-29 | KRW 3.220,00 | -5,71 % | KRW 3.500,00 | KRW 3.545,00 | KRW 3.180,00 | 4,15M |
| 2026-05-28 | KRW 3.415,00 | -7,20 % | KRW 3.675,00 | KRW 3.730,00 | KRW 3.290,00 | 4,58M |
| 2026-05-27 | KRW 3.680,00 | -15,60 % | KRW 4.450,00 | KRW 4.455,00 | KRW 3.680,00 | 7,36M |
| 2026-05-26 | KRW 4.360,00 | +6,47 % | KRW 4.270,00 | KRW 4.465,00 | KRW 4.115,00 | 4,25M |
| 2026-05-22 | KRW 4.095,00 | +7,48 % | KRW 3.850,00 | KRW 4.145,00 | KRW 3.715,00 | 2,95M |
| 2026-05-21 | KRW 3.810,00 | +7,93 % | KRW 3.650,00 | KRW 4.000,00 | KRW 3.645,00 | 3,70M |