Huons Global Co., Ltd. 084110
KRX · Südkorea · Gesundheitstechnologie
KRW 22.550,00-400,00 (-1,74 %)
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 22.550,00 | -1,74 % | KRW 22.850,00 | KRW 23.100,00 | KRW 22.400,00 | 15,21K |
| 2026-10-01 | KRW 22.950,00 | +6,74 % | KRW 21.600,00 | KRW 23.100,00 | KRW 21.550,00 | 27,92K |
| 2026-09-30 | KRW 21.500,00 | -2,05 % | KRW 22.150,00 | KRW 22.150,00 | KRW 21.500,00 | 19,03K |
| 2026-09-29 | KRW 21.950,00 | +0,69 % | KRW 21.850,00 | KRW 22.000,00 | KRW 21.500,00 | 23,82K |
| 2026-09-28 | KRW 21.800,00 | +2,35 % | KRW 21.300,00 | KRW 21.950,00 | KRW 21.300,00 | 18,89K |
| 2026-09-23 | KRW 21.300,00 | -0,70 % | KRW 21.400,00 | KRW 21.700,00 | KRW 21.100,00 | 21,66K |
| 2026-09-22 | KRW 21.450,00 | -2,05 % | KRW 21.800,00 | KRW 22.200,00 | KRW 21.250,00 | 40,87K |
| 2026-09-21 | KRW 21.900,00 | +0,23 % | KRW 21.850,00 | KRW 22.100,00 | KRW 21.600,00 | 11,84K |
| 2026-09-18 | KRW 21.850,00 | -1,58 % | KRW 22.600,00 | KRW 22.600,00 | KRW 21.850,00 | 150,41K |
| 2026-09-17 | KRW 22.200,00 | -0,22 % | KRW 22.050,00 | KRW 22.350,00 | KRW 22.000,00 | 20,34K |
| 2026-09-16 | KRW 22.250,00 | +0,23 % | KRW 22.050,00 | KRW 22.400,00 | KRW 21.950,00 | 25,22K |
| 2026-09-15 | KRW 22.200,00 | -1,55 % | KRW 22.550,00 | KRW 22.650,00 | KRW 22.150,00 | 21,68K |
| 2026-09-14 | KRW 22.550,00 | +1,81 % | KRW 21.900,00 | KRW 22.850,00 | KRW 21.750,00 | 31,07K |
| 2026-09-11 | KRW 22.150,00 | -1,99 % | KRW 22.300,00 | KRW 22.550,00 | KRW 22.100,00 | 17,62K |
| 2026-09-10 | KRW 22.600,00 | -2,38 % | KRW 22.950,00 | KRW 23.150,00 | KRW 22.500,00 | 38,07K |
| 2026-09-09 | KRW 23.150,00 | +0,22 % | KRW 22.900,00 | KRW 23.250,00 | KRW 22.900,00 | 25,25K |
| 2026-09-08 | KRW 23.100,00 | -2,12 % | KRW 23.950,00 | KRW 23.950,00 | KRW 23.100,00 | 35,70K |
| 2026-09-07 | KRW 23.600,00 | -0,84 % | KRW 23.700,00 | KRW 24.050,00 | KRW 23.350,00 | 34,09K |
| 2026-09-04 | KRW 23.800,00 | +0,63 % | KRW 24.150,00 | KRW 24.200,00 | KRW 23.500,00 | 36,50K |
| 2026-09-03 | KRW 23.650,00 | -3,47 % | KRW 24.400,00 | KRW 24.750,00 | KRW 23.300,00 | 77,29K |
| 2026-09-02 | KRW 24.500,00 | -6,49 % | KRW 25.250,00 | KRW 25.400,00 | KRW 24.250,00 | 83,99K |
| 2026-09-01 | KRW 26.200,00 | +0,58 % | KRW 26.250,00 | KRW 27.100,00 | KRW 25.900,00 | 77,41K |
| 2026-08-31 | KRW 26.050,00 | -7,46 % | KRW 28.500,00 | KRW 28.500,00 | KRW 25.050,00 | 129,10K |
| 2026-08-28 | KRW 28.150,00 | -8,90 % | KRW 30.800,00 | KRW 30.800,00 | KRW 28.000,00 | 215,87K |
| 2026-08-27 | KRW 30.900,00 | +29,83 % | KRW 30.850,00 | KRW 30.900,00 | KRW 30.800,00 | 53,93K |
| 2026-08-26 | KRW 23.800,00 | +4,16 % | KRW 23.100,00 | KRW 24.200,00 | KRW 22.800,00 | 30,58K |
| 2026-08-25 | KRW 22.850,00 | +0,22 % | KRW 23.200,00 | KRW 23.200,00 | KRW 21.950,00 | 25,37K |
| 2026-08-24 | KRW 22.800,00 | +0,66 % | KRW 22.500,00 | KRW 22.800,00 | KRW 22.100,00 | 24,47K |
| 2026-08-21 | KRW 22.650,00 | -3,62 % | KRW 23.100,00 | KRW 23.250,00 | KRW 22.050,00 | 34,94K |
| 2026-08-20 | KRW 23.500,00 | +1,29 % | KRW 23.350,00 | KRW 24.100,00 | KRW 22.950,00 | 26,92K |
| 2026-08-19 | KRW 23.200,00 | -2,11 % | KRW 23.200,00 | KRW 23.550,00 | KRW 22.750,00 | 29,61K |
| 2026-08-18 | KRW 23.700,00 | -7,06 % | KRW 25.500,00 | KRW 25.500,00 | KRW 23.500,00 | 43,08K |
| 2026-08-14 | KRW 25.500,00 | +0,79 % | KRW 25.400,00 | KRW 25.950,00 | KRW 25.000,00 | 25,50K |
| 2026-08-13 | KRW 25.300,00 | +0,80 % | KRW 25.150,00 | KRW 25.750,00 | KRW 24.950,00 | 34,47K |
| 2026-08-12 | KRW 25.100,00 | -2,90 % | KRW 25.600,00 | KRW 25.850,00 | KRW 24.500,00 | 45,91K |
| 2026-08-11 | KRW 25.850,00 | +2,17 % | KRW 25.350,00 | KRW 26.050,00 | KRW 25.200,00 | 41,87K |
| 2026-08-10 | KRW 25.300,00 | +1,81 % | KRW 25.100,00 | KRW 25.750,00 | KRW 24.950,00 | 29,51K |
| 2026-08-07 | KRW 24.850,00 | -1,78 % | KRW 25.600,00 | KRW 25.900,00 | KRW 24.500,00 | 13,51K |
| 2026-08-06 | KRW 25.300,00 | 0,00 % | KRW 25.250,00 | KRW 25.900,00 | KRW 25.050,00 | 22,36K |
| 2026-08-05 | KRW 25.300,00 | +2,02 % | KRW 25.250,00 | KRW 25.650,00 | KRW 24.800,00 | 18,79K |
| 2026-08-04 | KRW 24.800,00 | +5,76 % | KRW 23.200,00 | KRW 25.000,00 | KRW 23.200,00 | 24,73K |
| 2026-08-03 | KRW 23.450,00 | +4,22 % | KRW 22.350,00 | KRW 24.350,00 | KRW 22.150,00 | 32,38K |
| 2026-07-31 | KRW 22.500,00 | +7,14 % | KRW 21.550,00 | KRW 22.700,00 | KRW 21.100,00 | 39,38K |
| 2026-07-30 | KRW 21.000,00 | +1,94 % | KRW 20.200,00 | KRW 22.200,00 | KRW 20.200,00 | 87,80K |
| 2026-07-29 | KRW 20.600,00 | -8,04 % | KRW 22.300,00 | KRW 22.600,00 | KRW 20.100,00 | 81,87K |
| 2026-07-28 | KRW 22.400,00 | -7,63 % | KRW 24.150,00 | KRW 24.150,00 | KRW 21.950,00 | 53,93K |
| 2026-07-27 | KRW 24.250,00 | -3,00 % | KRW 25.150,00 | KRW 25.750,00 | KRW 23.950,00 | 40,96K |
| 2026-07-24 | KRW 25.000,00 | -3,29 % | KRW 25.850,00 | KRW 25.900,00 | KRW 24.800,00 | 14,73K |
| 2026-07-23 | KRW 25.850,00 | +8,61 % | KRW 23.700,00 | KRW 25.950,00 | KRW 23.700,00 | 38,53K |
| 2026-07-22 | KRW 23.800,00 | -1,24 % | KRW 24.150,00 | KRW 24.800,00 | KRW 23.700,00 | 26,47K |
| 2026-07-21 | KRW 24.100,00 | -1,03 % | KRW 23.700,00 | KRW 25.100,00 | KRW 23.550,00 | 26,93K |
| 2026-07-20 | KRW 24.350,00 | -11,13 % | KRW 27.150,00 | KRW 27.200,00 | KRW 24.050,00 | 37,52K |
| 2026-07-16 | KRW 27.400,00 | -3,35 % | KRW 27.850,00 | KRW 29.200,00 | KRW 27.150,00 | 28,15K |
| 2026-07-15 | KRW 28.350,00 | +10,31 % | KRW 25.800,00 | KRW 29.000,00 | KRW 25.800,00 | 40,04K |
| 2026-07-14 | KRW 25.700,00 | -0,77 % | KRW 25.700,00 | KRW 26.650,00 | KRW 25.000,00 | 31,02K |
| 2026-07-13 | KRW 25.900,00 | -4,43 % | KRW 27.100,00 | KRW 27.650,00 | KRW 25.850,00 | 25,31K |
| 2026-07-10 | KRW 27.100,00 | +2,07 % | KRW 26.250,00 | KRW 27.500,00 | KRW 26.250,00 | 30,06K |
| 2026-07-09 | KRW 26.550,00 | -0,19 % | KRW 26.550,00 | KRW 27.350,00 | KRW 26.000,00 | 34,08K |
| 2026-07-08 | KRW 26.600,00 | -1,48 % | KRW 27.000,00 | KRW 27.450,00 | KRW 26.100,00 | 41,37K |
| 2026-07-07 | KRW 27.000,00 | +5,06 % | KRW 25.800,00 | KRW 27.350,00 | KRW 25.650,00 | 46,91K |
| 2026-07-06 | KRW 25.700,00 | +0,98 % | KRW 25.400,00 | KRW 26.200,00 | KRW 24.600,00 | 16,90K |
| 2026-07-03 | KRW 25.450,00 | +3,88 % | KRW 24.150,00 | KRW 25.750,00 | KRW 23.850,00 | 29,73K |
| 2026-07-02 | KRW 24.500,00 | +1,45 % | KRW 24.000,00 | KRW 24.700,00 | KRW 23.050,00 | 26,58K |
| 2026-07-01 | KRW 24.150,00 | +2,33 % | KRW 23.600,00 | KRW 24.700,00 | KRW 23.100,00 | 28,87K |
| 2026-06-30 | KRW 23.600,00 | -3,28 % | KRW 24.600,00 | KRW 25.100,00 | KRW 23.250,00 | 39,86K |
| 2026-06-29 | KRW 24.400,00 | +8,20 % | KRW 22.150,00 | KRW 24.550,00 | KRW 22.150,00 | 83,66K |
| 2026-06-26 | KRW 22.550,00 | -4,85 % | KRW 23.150,00 | KRW 23.900,00 | KRW 22.300,00 | 54,17K |
| 2026-06-25 | KRW 23.700,00 | -3,46 % | KRW 24.500,00 | KRW 25.100,00 | KRW 23.550,00 | 29,05K |
| 2026-06-24 | KRW 24.550,00 | +4,91 % | KRW 23.250,00 | KRW 24.800,00 | KRW 22.900,00 | 46,19K |
| 2026-06-23 | KRW 23.400,00 | -4,88 % | KRW 24.150,00 | KRW 24.600,00 | KRW 23.400,00 | 44,66K |
| 2026-06-22 | KRW 24.600,00 | -2,77 % | KRW 25.150,00 | KRW 25.600,00 | KRW 24.300,00 | 30,70K |
| 2026-06-19 | KRW 25.300,00 | -4,53 % | KRW 26.200,00 | KRW 26.400,00 | KRW 25.200,00 | 53,54K |
| 2026-06-18 | KRW 26.500,00 | -3,11 % | KRW 27.250,00 | KRW 27.400,00 | KRW 26.150,00 | 60,43K |
| 2026-06-17 | KRW 27.350,00 | +1,86 % | KRW 26.950,00 | KRW 28.350,00 | KRW 26.300,00 | 37,29K |
| 2026-06-16 | KRW 26.850,00 | -0,92 % | KRW 27.200,00 | KRW 27.400,00 | KRW 26.450,00 | 21,61K |
| 2026-06-15 | KRW 27.100,00 | -0,91 % | KRW 27.800,00 | KRW 28.400,00 | KRW 26.950,00 | 35,14K |
| 2026-06-12 | KRW 27.350,00 | +2,82 % | KRW 27.150,00 | KRW 28.200,00 | KRW 26.800,00 | 41,26K |
| 2026-06-11 | KRW 26.600,00 | -0,93 % | KRW 25.750,00 | KRW 27.000,00 | KRW 24.950,00 | 68,29K |
| 2026-06-10 | KRW 26.850,00 | -2,19 % | KRW 26.950,00 | KRW 27.750,00 | KRW 25.950,00 | 53,46K |
| 2026-06-09 | KRW 27.450,00 | +9,36 % | KRW 25.400,00 | KRW 28.000,00 | KRW 25.400,00 | 74,04K |
| 2026-06-08 | KRW 25.100,00 | -10,99 % | KRW 26.500,00 | KRW 27.200,00 | KRW 25.100,00 | 70,56K |
| 2026-06-05 | KRW 28.200,00 | -4,89 % | KRW 30.050,00 | KRW 30.300,00 | KRW 27.700,00 | 117,85K |
| 2026-06-04 | KRW 29.650,00 | +4,04 % | KRW 28.850,00 | KRW 30.000,00 | KRW 27.900,00 | 68,07K |
| 2026-06-02 | KRW 28.500,00 | -4,68 % | KRW 29.100,00 | KRW 29.250,00 | KRW 27.550,00 | 109,64K |
| 2026-06-01 | KRW 29.900,00 | -3,70 % | KRW 30.550,00 | KRW 31.500,00 | KRW 29.350,00 | 99,80K |
| 2026-05-29 | KRW 31.050,00 | -5,19 % | KRW 33.050,00 | KRW 33.050,00 | KRW 30.400,00 | 60,42K |
| 2026-05-28 | KRW 32.750,00 | -3,11 % | KRW 32.650,00 | KRW 34.150,00 | KRW 32.250,00 | 64,20K |
| 2026-05-27 | KRW 33.800,00 | -4,79 % | KRW 35.000,00 | KRW 35.950,00 | KRW 33.000,00 | 101,33K |
| 2026-05-26 | KRW 35.500,00 | -2,07 % | KRW 37.000,00 | KRW 37.450,00 | KRW 35.350,00 | 89,22K |
| 2026-05-22 | KRW 36.250,00 | +6,62 % | KRW 34.300,00 | KRW 36.500,00 | KRW 34.050,00 | 101,49K |