HYULIM A-TECH Co., Ltd. 078590
KRX · Südkorea · Prozessindustrie
KRW 2.705,00+35,00 (+1,31 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 2.715,00 | +1,69 % | KRW 2.670,00 | KRW 2.745,00 | KRW 2.650,00 | 28,73K |
| 2026-10-01 | KRW 2.670,00 | -0,19 % | KRW 2.685,00 | KRW 2.690,00 | KRW 2.615,00 | 46,97K |
| 2026-09-30 | KRW 2.675,00 | -2,01 % | KRW 2.750,00 | KRW 2.840,00 | KRW 2.660,00 | 33,05K |
| 2026-09-29 | KRW 2.730,00 | -4,21 % | KRW 2.860,00 | KRW 2.860,00 | KRW 2.690,00 | 56,29K |
| 2026-09-28 | KRW 2.850,00 | -3,06 % | KRW 2.965,00 | KRW 2.965,00 | KRW 2.850,00 | 52,97K |
| 2026-09-23 | KRW 2.940,00 | +0,86 % | KRW 3.025,00 | KRW 3.175,00 | KRW 2.940,00 | 133,87K |
| 2026-09-22 | KRW 2.915,00 | -1,85 % | KRW 2.985,00 | KRW 2.995,00 | KRW 2.895,00 | 53,24K |
| 2026-09-21 | KRW 2.970,00 | -0,34 % | KRW 2.980,00 | KRW 3.000,00 | KRW 2.950,00 | 24,44K |
| 2026-09-18 | KRW 2.980,00 | +1,02 % | KRW 2.955,00 | KRW 3.015,00 | KRW 2.950,00 | 54,02K |
| 2026-09-17 | KRW 2.950,00 | +0,34 % | KRW 2.940,00 | KRW 2.980,00 | KRW 2.905,00 | 28,54K |
| 2026-09-16 | KRW 2.940,00 | -0,68 % | KRW 2.935,00 | KRW 2.975,00 | KRW 2.905,00 | 33,85K |
| 2026-09-15 | KRW 2.960,00 | +2,78 % | KRW 2.880,00 | KRW 3.100,00 | KRW 2.815,00 | 111,19K |
| 2026-09-14 | KRW 2.880,00 | -3,19 % | KRW 2.975,00 | KRW 2.975,00 | KRW 2.855,00 | 56,45K |
| 2026-09-11 | KRW 2.975,00 | -0,34 % | KRW 2.985,00 | KRW 3.020,00 | KRW 2.965,00 | 45,30K |
| 2026-09-10 | KRW 2.985,00 | 0,00 % | KRW 3.120,00 | KRW 3.210,00 | KRW 2.960,00 | 106,31K |
| 2026-09-09 | KRW 2.985,00 | -0,17 % | KRW 3.015,00 | KRW 3.025,00 | KRW 2.950,00 | 89,74K |
| 2026-09-08 | KRW 2.990,00 | -4,01 % | KRW 3.040,00 | KRW 3.100,00 | KRW 2.965,00 | 132,19K |
| 2026-09-07 | KRW 3.115,00 | -2,04 % | KRW 3.190,00 | KRW 3.265,00 | KRW 3.110,00 | 108,45K |
| 2026-09-04 | KRW 3.180,00 | +1,92 % | KRW 3.155,00 | KRW 3.370,00 | KRW 3.090,00 | 196,06K |
| 2026-09-03 | KRW 3.120,00 | +1,46 % | KRW 3.190,00 | KRW 3.295,00 | KRW 3.080,00 | 90,79K |
| 2026-09-02 | KRW 3.075,00 | -2,07 % | KRW 3.125,00 | KRW 3.220,00 | KRW 3.010,00 | 153,78K |
| 2026-09-01 | KRW 3.140,00 | +2,11 % | KRW 3.200,00 | KRW 3.515,00 | KRW 3.090,00 | 482,87K |
| 2026-08-31 | KRW 3.075,00 | +2,16 % | KRW 3.010,00 | KRW 3.130,00 | KRW 2.885,00 | 115,34K |
| 2026-08-28 | KRW 3.010,00 | -2,11 % | KRW 3.070,00 | KRW 3.075,00 | KRW 2.910,00 | 153,94K |
| 2026-08-27 | KRW 3.075,00 | +1,32 % | KRW 3.025,00 | KRW 3.285,00 | KRW 2.965,00 | 247,51K |
| 2026-08-26 | KRW 3.035,00 | -7,47 % | KRW 3.375,00 | KRW 3.500,00 | KRW 2.960,00 | 611,43K |
| 2026-08-25 | KRW 3.280,00 | +14,69 % | KRW 2.915,00 | KRW 3.715,00 | KRW 2.915,00 | 3,06M |
| 2026-08-24 | KRW 2.860,00 | -1,89 % | KRW 2.985,00 | KRW 2.990,00 | KRW 2.860,00 | 37,16K |
| 2026-08-21 | KRW 2.915,00 | -5,05 % | KRW 3.050,00 | KRW 3.060,00 | KRW 2.835,00 | 73,94K |
| 2026-08-20 | KRW 3.070,00 | +0,16 % | KRW 3.070,00 | KRW 3.215,00 | KRW 3.040,00 | 63,23K |
| 2026-08-19 | KRW 3.065,00 | -5,69 % | KRW 3.110,00 | KRW 3.395,00 | KRW 3.065,00 | 89,48K |
| 2026-08-18 | KRW 3.250,00 | -5,93 % | KRW 3.460,00 | KRW 3.505,00 | KRW 3.235,00 | 143,88K |
| 2026-08-14 | KRW 3.455,00 | +1,47 % | KRW 3.460,00 | KRW 4.200,00 | KRW 3.415,00 | 911,76K |
| 2026-08-13 | KRW 3.405,00 | 0,00 % | KRW 3.405,00 | KRW 3.700,00 | KRW 3.380,00 | 167,59K |
| 2026-08-12 | KRW 3.405,00 | -4,22 % | KRW 3.550,00 | KRW 3.550,00 | KRW 3.380,00 | 181,28K |
| 2026-08-11 | KRW 3.555,00 | -3,92 % | KRW 3.805,00 | KRW 3.850,00 | KRW 3.555,00 | 251,24K |
| 2026-08-10 | KRW 3.700,00 | +3,93 % | KRW 3.700,00 | KRW 4.400,00 | KRW 3.335,00 | 1,36M |
| 2026-08-07 | KRW 3.560,00 | +4,25 % | KRW 3.515,00 | KRW 3.560,00 | KRW 3.255,00 | 146,58K |
| 2026-08-06 | KRW 3.415,00 | +3,17 % | KRW 3.480,00 | KRW 3.880,00 | KRW 3.370,00 | 487,59K |
| 2026-08-05 | KRW 3.310,00 | -5,02 % | KRW 3.460,00 | KRW 3.640,00 | KRW 3.265,00 | 565,72K |
| 2026-08-04 | KRW 3.485,00 | +15,21 % | KRW 3.100,00 | KRW 3.920,00 | KRW 2.865,00 | 2,97M |
| 2026-08-03 | KRW 3.025,00 | +29,83 % | KRW 2.375,00 | KRW 3.025,00 | KRW 2.370,00 | 489,94K |
| 2026-07-31 | KRW 2.330,00 | +2,64 % | KRW 2.275,00 | KRW 2.440,00 | KRW 2.250,00 | 161,18K |
| 2026-07-30 | KRW 2.270,00 | -8,10 % | KRW 2.540,00 | KRW 2.540,00 | KRW 2.150,00 | 229,48K |
| 2026-07-29 | KRW 2.470,00 | -14,68 % | KRW 3.250,00 | KRW 3.250,00 | KRW 2.145,00 | 468,82K |
| 2026-07-28 | KRW 2.895,00 | -15,84 % | KRW 3.205,00 | KRW 3.495,00 | KRW 2.820,00 | 432,99K |
| 2026-07-27 | KRW 3.440,00 | -7,65 % | KRW 3.750,00 | KRW 4.100,00 | KRW 3.040,00 | 1,71M |
| 2026-07-24 | KRW 3.725,00 | +10,70 % | KRW 4.370,00 | KRW 4.370,00 | KRW 3.580,00 | 4,57M |
| 2026-07-23 | KRW 3.365,00 | +29,92 % | KRW 3.365,00 | KRW 3.365,00 | KRW 3.365,00 | 72,68K |
| 2026-07-22 | KRW 2.590,00 | +29,95 % | KRW 2.190,00 | KRW 2.590,00 | KRW 2.080,00 | 100,60K |
| 2026-07-21 | KRW 1.993,00 | +1,94 % | KRW 1.939,00 | KRW 2.170,00 | KRW 1.915,00 | 62,45K |
| 2026-07-20 | KRW 1.955,00 | -6,46 % | KRW 2.010,00 | KRW 2.090,00 | KRW 1.900,00 | 34,54K |
| 2026-07-16 | KRW 2.090,00 | -0,24 % | KRW 2.095,00 | KRW 2.145,00 | KRW 2.015,00 | 30,00K |
| 2026-07-15 | KRW 2.095,00 | +5,81 % | KRW 2.000,00 | KRW 2.130,00 | KRW 1.991,00 | 48,50K |
| 2026-07-14 | KRW 1.980,00 | -5,26 % | KRW 2.090,00 | KRW 2.090,00 | KRW 1.970,00 | 96,60K |
| 2026-07-13 | KRW 2.090,00 | -5,22 % | KRW 2.205,00 | KRW 2.235,00 | KRW 2.015,00 | 64,21K |
| 2026-07-10 | KRW 2.205,00 | +7,04 % | KRW 2.060,00 | KRW 2.205,00 | KRW 2.060,00 | 47,28K |
| 2026-07-09 | KRW 2.060,00 | +0,98 % | KRW 2.025,00 | KRW 2.160,00 | KRW 1.975,00 | 51,24K |
| 2026-07-08 | KRW 2.040,00 | -2,86 % | KRW 2.085,00 | KRW 2.125,00 | KRW 2.030,00 | 35,63K |
| 2026-07-07 | KRW 2.100,00 | -3,00 % | KRW 2.190,00 | KRW 2.220,00 | KRW 2.025,00 | 43,04K |
| 2026-07-06 | KRW 2.165,00 | -0,69 % | KRW 2.200,00 | KRW 2.230,00 | KRW 2.105,00 | 41,73K |
| 2026-07-03 | KRW 2.180,00 | -3,54 % | KRW 2.260,00 | KRW 2.295,00 | KRW 2.095,00 | 48,36K |
| 2026-07-02 | KRW 2.260,00 | -3,83 % | KRW 2.350,00 | KRW 2.405,00 | KRW 2.230,00 | 30,56K |
| 2026-07-01 | KRW 2.350,00 | +5,38 % | KRW 2.215,00 | KRW 2.405,00 | KRW 2.170,00 | 34,93K |
| 2026-06-30 | KRW 2.230,00 | -0,89 % | KRW 2.295,00 | KRW 2.295,00 | KRW 2.100,00 | 30,10K |
| 2026-06-29 | KRW 2.250,00 | +7,66 % | KRW 2.050,00 | KRW 2.300,00 | KRW 2.050,00 | 54,01K |
| 2026-06-26 | KRW 2.090,00 | -6,28 % | KRW 2.230,00 | KRW 2.240,00 | KRW 2.010,00 | 125,61K |
| 2026-06-25 | KRW 2.230,00 | -8,42 % | KRW 2.630,00 | KRW 2.630,00 | KRW 2.220,00 | 56,18K |
| 2026-06-24 | KRW 2.435,00 | +7,98 % | KRW 2.270,00 | KRW 2.735,00 | KRW 2.255,00 | 234,27K |
| 2026-06-23 | KRW 2.255,00 | -9,44 % | KRW 2.325,00 | KRW 2.445,00 | KRW 2.250,00 | 99,31K |
| 2026-06-22 | KRW 2.490,00 | -4,41 % | KRW 2.575,00 | KRW 2.590,00 | KRW 2.490,00 | 69,54K |
| 2026-06-19 | KRW 2.605,00 | -5,79 % | KRW 2.890,00 | KRW 2.890,00 | KRW 2.555,00 | 50,59K |
| 2026-06-18 | KRW 2.765,00 | -4,49 % | KRW 2.855,00 | KRW 2.855,00 | KRW 2.765,00 | 50,24K |
| 2026-06-17 | KRW 2.895,00 | -0,17 % | KRW 2.900,00 | KRW 2.900,00 | KRW 2.680,00 | 46,95K |
| 2026-06-16 | KRW 2.900,00 | +1,05 % | KRW 2.870,00 | KRW 2.950,00 | KRW 2.840,00 | 36,51K |
| 2026-06-15 | KRW 2.870,00 | -0,17 % | KRW 2.960,00 | KRW 3.130,00 | KRW 2.855,00 | 44,19K |
| 2026-06-12 | KRW 2.875,00 | +6,09 % | KRW 2.860,00 | KRW 3.145,00 | KRW 2.795,00 | 146,46K |
| 2026-06-11 | KRW 2.710,00 | +7,11 % | KRW 2.530,00 | KRW 2.735,00 | KRW 2.465,00 | 97,70K |
| 2026-06-10 | KRW 2.530,00 | -9,16 % | KRW 2.785,00 | KRW 2.785,00 | KRW 2.520,00 | 1,38K |
| 2026-06-09 | KRW 2.785,00 | +0,36 % | KRW 2.775,00 | KRW 2.925,00 | KRW 2.685,00 | 91,56K |
| 2026-06-08 | KRW 2.775,00 | -5,61 % | KRW 2.700,00 | KRW 2.930,00 | KRW 2.505,00 | 117,62K |
| 2026-06-05 | KRW 2.940,00 | -0,84 % | KRW 2.915,00 | KRW 3.150,00 | KRW 2.755,00 | 181,00K |
| 2026-06-04 | KRW 2.965,00 | -7,63 % | KRW 3.100,00 | KRW 3.250,00 | KRW 2.950,00 | 152,41K |
| 2026-06-02 | KRW 3.210,00 | -5,59 % | KRW 3.375,00 | KRW 3.375,00 | KRW 3.075,00 | 197,42K |
| 2026-06-01 | KRW 3.400,00 | -11,11 % | KRW 3.780,00 | KRW 4.000,00 | KRW 3.355,00 | 341,40K |
| 2026-05-29 | KRW 3.825,00 | -5,67 % | KRW 4.045,00 | KRW 4.055,00 | KRW 3.515,00 | 409,20K |
| 2026-05-28 | KRW 4.055,00 | -11,75 % | KRW 4.595,00 | KRW 4.610,00 | KRW 3.900,00 | 448,99K |
| 2026-05-27 | KRW 4.595,00 | -3,21 % | KRW 5.350,00 | KRW 6.950,00 | KRW 4.495,00 | 2,83M |
| 2026-05-26 | KRW 4.747,50 | 0,00 % | KRW 4.747,50 | KRW 4.747,50 | KRW 4.747,50 | 0 |
| 2026-05-22 | KRW 4.747,50 | 0,00 % | KRW 4.747,50 | KRW 4.747,50 | KRW 4.747,50 | 0 |