BHI Co. Ltd. 083650
KRX · Südkorea · Produzierendes Gewerbe
KRW 60.300,00+300,00 (+0,50 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 60.000,00 | +3,27 % | KRW 59.100,00 | KRW 61.000,00 | KRW 58.700,00 | 187,87K |
| 2026-09-29 | KRW 58.100,00 | -3,97 % | KRW 59.500,00 | KRW 59.800,00 | KRW 57.100,00 | 258,83K |
| 2026-09-28 | KRW 60.500,00 | +1,00 % | KRW 60.300,00 | KRW 61.900,00 | KRW 59.100,00 | 191,49K |
| 2026-09-23 | KRW 59.900,00 | -6,84 % | KRW 63.200,00 | KRW 63.200,00 | KRW 59.400,00 | 569,19K |
| 2026-09-22 | KRW 64.300,00 | +4,55 % | KRW 62.500,00 | KRW 65.200,00 | KRW 61.500,00 | 609,62K |
| 2026-09-21 | KRW 61.500,00 | -4,35 % | KRW 64.700,00 | KRW 64.800,00 | KRW 61.200,00 | 376,06K |
| 2026-09-18 | KRW 64.300,00 | -0,46 % | KRW 65.200,00 | KRW 65.300,00 | KRW 62.700,00 | 413,03K |
| 2026-09-17 | KRW 64.600,00 | +2,22 % | KRW 64.400,00 | KRW 66.900,00 | KRW 64.100,00 | 294,00K |
| 2026-09-16 | KRW 63.200,00 | -3,07 % | KRW 65.400,00 | KRW 65.400,00 | KRW 62.200,00 | 334,33K |
| 2026-09-15 | KRW 65.200,00 | +0,93 % | KRW 64.200,00 | KRW 66.500,00 | KRW 62.800,00 | 317,33K |
| 2026-09-14 | KRW 64.600,00 | -5,56 % | KRW 68.400,00 | KRW 68.400,00 | KRW 64.000,00 | 438,05K |
| 2026-09-11 | KRW 68.400,00 | +2,24 % | KRW 66.900,00 | KRW 69.400,00 | KRW 66.100,00 | 568,37K |
| 2026-09-10 | KRW 66.900,00 | +0,30 % | KRW 65.100,00 | KRW 67.700,00 | KRW 64.100,00 | 444,20K |
| 2026-09-09 | KRW 66.700,00 | +1,37 % | KRW 67.200,00 | KRW 69.700,00 | KRW 66.000,00 | 490,04K |
| 2026-09-08 | KRW 65.800,00 | -2,81 % | KRW 69.000,00 | KRW 70.700,00 | KRW 65.600,00 | 873,91K |
| 2026-09-07 | KRW 67.700,00 | +12,83 % | KRW 61.100,00 | KRW 69.800,00 | KRW 59.500,00 | 1,34M |
| 2026-09-04 | KRW 60.000,00 | +1,18 % | KRW 60.100,00 | KRW 60.200,00 | KRW 58.800,00 | 199,32K |
| 2026-09-03 | KRW 59.300,00 | -0,50 % | KRW 61.000,00 | KRW 62.300,00 | KRW 57.700,00 | 355,81K |
| 2026-09-02 | KRW 59.600,00 | -2,61 % | KRW 59.000,00 | KRW 62.000,00 | KRW 58.600,00 | 256,98K |
| 2026-09-01 | KRW 61.200,00 | -2,55 % | KRW 62.900,00 | KRW 63.000,00 | KRW 60.000,00 | 232,17K |
| 2026-08-31 | KRW 62.800,00 | -3,98 % | KRW 65.000,00 | KRW 65.300,00 | KRW 61.100,00 | 293,05K |
| 2026-08-28 | KRW 65.400,00 | +2,19 % | KRW 63.600,00 | KRW 66.700,00 | KRW 62.700,00 | 328,08K |
| 2026-08-27 | KRW 64.000,00 | -1,23 % | KRW 63.200,00 | KRW 64.800,00 | KRW 62.400,00 | 295,44K |
| 2026-08-26 | KRW 64.800,00 | +2,05 % | KRW 65.200,00 | KRW 66.800,00 | KRW 64.100,00 | 595,54K |
| 2026-08-25 | KRW 63.500,00 | +13,80 % | KRW 57.500,00 | KRW 64.500,00 | KRW 55.500,00 | 752,63K |
| 2026-08-24 | KRW 55.800,00 | -1,24 % | KRW 56.500,00 | KRW 57.700,00 | KRW 55.200,00 | 185,44K |
| 2026-08-21 | KRW 56.500,00 | -5,68 % | KRW 60.200,00 | KRW 60.400,00 | KRW 55.000,00 | 316,79K |
| 2026-08-20 | KRW 59.900,00 | -1,16 % | KRW 61.700,00 | KRW 63.000,00 | KRW 59.200,00 | 247,83K |
| 2026-08-19 | KRW 60.600,00 | +2,89 % | KRW 57.100,00 | KRW 61.700,00 | KRW 56.200,00 | 380,15K |
| 2026-08-18 | KRW 58.900,00 | -3,92 % | KRW 64.000,00 | KRW 66.700,00 | KRW 58.100,00 | 574,60K |
| 2026-08-14 | KRW 61.300,00 | +8,50 % | KRW 58.400,00 | KRW 63.000,00 | KRW 56.300,00 | 1,07M |
| 2026-08-13 | KRW 56.500,00 | 0,00 % | KRW 57.100,00 | KRW 58.200,00 | KRW 55.600,00 | 209,16K |
| 2026-08-12 | KRW 56.500,00 | +3,48 % | KRW 55.300,00 | KRW 57.500,00 | KRW 53.100,00 | 263,42K |
| 2026-08-11 | KRW 54.600,00 | -2,67 % | KRW 55.500,00 | KRW 58.400,00 | KRW 54.000,00 | 335,23K |
| 2026-08-10 | KRW 56.100,00 | +12,42 % | KRW 52.200,00 | KRW 56.500,00 | KRW 50.900,00 | 477,51K |
| 2026-08-07 | KRW 49.900,00 | -6,03 % | KRW 52.200,00 | KRW 52.700,00 | KRW 48.150,00 | 277,92K |
| 2026-08-06 | KRW 53.100,00 | +5,15 % | KRW 50.700,00 | KRW 54.500,00 | KRW 49.950,00 | 437,86K |
| 2026-08-05 | KRW 50.500,00 | +1,30 % | KRW 51.000,00 | KRW 52.800,00 | KRW 48.800,00 | 464,58K |
| 2026-08-04 | KRW 49.850,00 | +16,88 % | KRW 43.100,00 | KRW 51.100,00 | KRW 43.100,00 | 623,13K |
| 2026-08-03 | KRW 42.650,00 | +5,83 % | KRW 39.950,00 | KRW 43.750,00 | KRW 39.400,00 | 204,64K |
| 2026-07-31 | KRW 40.300,00 | +16,47 % | KRW 36.900,00 | KRW 40.900,00 | KRW 36.900,00 | 242,28K |
| 2026-07-30 | KRW 34.600,00 | -3,76 % | KRW 33.150,00 | KRW 37.700,00 | KRW 33.150,00 | 216,86K |
| 2026-07-29 | KRW 35.950,00 | -9,79 % | KRW 40.200,00 | KRW 40.650,00 | KRW 33.450,00 | 351,09K |
| 2026-07-28 | KRW 39.850,00 | -10,25 % | KRW 42.600,00 | KRW 43.100,00 | KRW 39.400,00 | 149,44K |
| 2026-07-27 | KRW 44.400,00 | -0,89 % | KRW 45.700,00 | KRW 45.800,00 | KRW 43.200,00 | 147,11K |
| 2026-07-24 | KRW 44.800,00 | -4,88 % | KRW 46.050,00 | KRW 47.400,00 | KRW 44.550,00 | 140,68K |
| 2026-07-23 | KRW 47.100,00 | +9,66 % | KRW 43.650,00 | KRW 47.450,00 | KRW 43.150,00 | 230,34K |
| 2026-07-22 | KRW 42.950,00 | +5,92 % | KRW 41.850,00 | KRW 45.000,00 | KRW 41.800,00 | 328,00K |
| 2026-07-21 | KRW 40.550,00 | +0,50 % | KRW 40.000,00 | KRW 41.400,00 | KRW 38.550,00 | 175,33K |
| 2026-07-20 | KRW 40.350,00 | -5,39 % | KRW 41.450,00 | KRW 41.750,00 | KRW 40.050,00 | 162,69K |
| 2026-07-16 | KRW 42.650,00 | -5,43 % | KRW 44.300,00 | KRW 44.300,00 | KRW 42.200,00 | 177,26K |
| 2026-07-15 | KRW 45.100,00 | +1,46 % | KRW 45.400,00 | KRW 46.850,00 | KRW 44.450,00 | 202,30K |
| 2026-07-14 | KRW 44.450,00 | -4,10 % | KRW 46.400,00 | KRW 46.650,00 | KRW 42.200,00 | 184,24K |
| 2026-07-13 | KRW 46.350,00 | -4,14 % | KRW 48.800,00 | KRW 51.100,00 | KRW 45.900,00 | 176,96K |
| 2026-07-10 | KRW 48.350,00 | +7,44 % | KRW 45.550,00 | KRW 49.500,00 | KRW 45.550,00 | 175,67K |
| 2026-07-09 | KRW 45.000,00 | -0,11 % | KRW 45.050,00 | KRW 49.000,00 | KRW 43.950,00 | 219,59K |
| 2026-07-08 | KRW 45.050,00 | -9,17 % | KRW 47.700,00 | KRW 48.500,00 | KRW 44.300,00 | 232,50K |
| 2026-07-07 | KRW 49.600,00 | -4,25 % | KRW 51.400,00 | KRW 51.600,00 | KRW 48.050,00 | 167,74K |
| 2026-07-06 | KRW 51.800,00 | -3,90 % | KRW 54.900,00 | KRW 55.600,00 | KRW 50.600,00 | 150,74K |
| 2026-07-03 | KRW 53.900,00 | -2,36 % | KRW 55.700,00 | KRW 56.500,00 | KRW 50.200,00 | 200,37K |
| 2026-07-02 | KRW 55.200,00 | -8,61 % | KRW 59.100,00 | KRW 60.500,00 | KRW 55.200,00 | 235,38K |
| 2026-07-01 | KRW 60.400,00 | +10,62 % | KRW 56.700,00 | KRW 62.000,00 | KRW 55.600,00 | 358,15K |
| 2026-06-30 | KRW 54.600,00 | -1,97 % | KRW 56.100,00 | KRW 57.100,00 | KRW 53.500,00 | 292,48K |
| 2026-06-29 | KRW 55.700,00 | +13,67 % | KRW 48.550,00 | KRW 56.200,00 | KRW 48.000,00 | 322,33K |
| 2026-06-26 | KRW 49.000,00 | -9,09 % | KRW 52.900,00 | KRW 53.700,00 | KRW 48.100,00 | 377,08K |
| 2026-06-25 | KRW 53.900,00 | -5,11 % | KRW 56.800,00 | KRW 57.900,00 | KRW 53.600,00 | 159,78K |
| 2026-06-24 | KRW 56.800,00 | +1,25 % | KRW 55.600,00 | KRW 57.600,00 | KRW 54.800,00 | 190,39K |
| 2026-06-23 | KRW 56.100,00 | -7,73 % | KRW 59.600,00 | KRW 62.000,00 | KRW 56.100,00 | 313,74K |
| 2026-06-22 | KRW 60.800,00 | -0,65 % | KRW 60.700,00 | KRW 61.900,00 | KRW 59.200,00 | 199,86K |
| 2026-06-19 | KRW 61.200,00 | -5,85 % | KRW 64.900,00 | KRW 64.900,00 | KRW 60.000,00 | 317,63K |
| 2026-06-18 | KRW 65.000,00 | -3,99 % | KRW 73.500,00 | KRW 73.800,00 | KRW 64.500,00 | 518,54K |
| 2026-06-17 | KRW 67.700,00 | -0,44 % | KRW 68.300,00 | KRW 69.600,00 | KRW 66.500,00 | 230,08K |
| 2026-06-16 | KRW 68.000,00 | +0,59 % | KRW 69.700,00 | KRW 70.000,00 | KRW 67.100,00 | 328,49K |
| 2026-06-15 | KRW 67.600,00 | -16,13 % | KRW 74.500,00 | KRW 74.600,00 | KRW 67.500,00 | 887,99K |
| 2026-06-12 | KRW 80.600,00 | +30,00 % | KRW 65.400,00 | KRW 80.600,00 | KRW 60.300,00 | 1,04M |
| 2026-06-11 | KRW 62.000,00 | +2,31 % | KRW 59.000,00 | KRW 62.900,00 | KRW 56.900,00 | 277,73K |
| 2026-06-10 | KRW 60.600,00 | -3,35 % | KRW 60.400,00 | KRW 62.900,00 | KRW 58.800,00 | 11 |
| 2026-06-09 | KRW 62.700,00 | +4,85 % | KRW 60.400,00 | KRW 63.300,00 | KRW 60.300,00 | 244,11K |
| 2026-06-08 | KRW 59.800,00 | -11,14 % | KRW 61.800,00 | KRW 62.500,00 | KRW 58.500,00 | 342,45K |
| 2026-06-05 | KRW 67.300,00 | -4,54 % | KRW 70.700,00 | KRW 71.000,00 | KRW 66.000,00 | 232,30K |
| 2026-06-04 | KRW 70.500,00 | +4,29 % | KRW 67.200,00 | KRW 71.800,00 | KRW 65.700,00 | 307,22K |
| 2026-06-02 | KRW 67.600,00 | -5,85 % | KRW 69.900,00 | KRW 70.700,00 | KRW 66.300,00 | 348,37K |
| 2026-06-01 | KRW 71.800,00 | -1,51 % | KRW 73.100,00 | KRW 74.800,00 | KRW 70.600,00 | 439,35K |
| 2026-05-29 | KRW 72.900,00 | -1,35 % | KRW 75.000,00 | KRW 75.400,00 | KRW 70.600,00 | 503,77K |
| 2026-05-28 | KRW 73.900,00 | -5,38 % | KRW 78.200,00 | KRW 79.200,00 | KRW 72.000,00 | 378,24K |
| 2026-05-27 | KRW 78.100,00 | -3,58 % | KRW 82.600,00 | KRW 82.600,00 | KRW 77.700,00 | 331,61K |
| 2026-05-26 | KRW 81.000,00 | +3,05 % | KRW 80.900,00 | KRW 82.400,00 | KRW 77.000,00 | 628,33K |
| 2026-05-22 | KRW 78.600,00 | +0,13 % | KRW 82.200,00 | KRW 83.300,00 | KRW 77.900,00 | 273,47K |
| 2026-05-21 | KRW 78.500,00 | +7,53 % | KRW 75.500,00 | KRW 81.200,00 | KRW 75.300,00 | 261,21K |
| 2026-05-20 | KRW 73.000,00 | -3,95 % | KRW 74.500,00 | KRW 76.500,00 | KRW 71.100,00 | 405,81K |