BH Co., Ltd. 090460
KRX · Südkorea · Elektronische Technologie
KRW 20.750,00+300,00 (+1,47 %)
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 20.750,00 | +1,47 % | KRW 20.300,00 | KRW 20.850,00 | KRW 20.100,00 | 530,34K |
| 2026-09-30 | KRW 20.450,00 | -0,24 % | KRW 20.650,00 | KRW 20.900,00 | KRW 20.150,00 | 466,44K |
| 2026-09-29 | KRW 20.500,00 | +0,74 % | KRW 20.050,00 | KRW 20.550,00 | KRW 20.000,00 | 440,17K |
| 2026-09-28 | KRW 20.350,00 | +0,49 % | KRW 20.200,00 | KRW 21.150,00 | KRW 19.960,00 | 598,73K |
| 2026-09-23 | KRW 20.250,00 | +0,50 % | KRW 20.100,00 | KRW 20.350,00 | KRW 19.750,00 | 611,10K |
| 2026-09-22 | KRW 20.150,00 | +3,49 % | KRW 19.770,00 | KRW 20.250,00 | KRW 19.400,00 | 924,00K |
| 2026-09-21 | KRW 19.470,00 | -5,26 % | KRW 20.100,00 | KRW 20.150,00 | KRW 19.300,00 | 910,34K |
| 2026-09-18 | KRW 20.550,00 | +5,06 % | KRW 19.900,00 | KRW 20.750,00 | KRW 19.600,00 | 1,08M |
| 2026-09-17 | KRW 19.560,00 | +4,43 % | KRW 18.740,00 | KRW 20.100,00 | KRW 18.730,00 | 1,01M |
| 2026-09-16 | KRW 18.730,00 | -4,73 % | KRW 19.550,00 | KRW 19.560,00 | KRW 18.650,00 | 766,48K |
| 2026-09-15 | KRW 19.660,00 | -2,43 % | KRW 19.810,00 | KRW 20.400,00 | KRW 19.390,00 | 842,41K |
| 2026-09-14 | KRW 20.150,00 | +5,94 % | KRW 19.530,00 | KRW 20.750,00 | KRW 19.190,00 | 2,58M |
| 2026-09-11 | KRW 19.020,00 | -1,25 % | KRW 19.320,00 | KRW 19.690,00 | KRW 18.920,00 | 693,03K |
| 2026-09-10 | KRW 19.260,00 | -3,41 % | KRW 19.850,00 | KRW 19.940,00 | KRW 18.910,00 | 967,58K |
| 2026-09-09 | KRW 19.940,00 | +1,37 % | KRW 19.970,00 | KRW 19.980,00 | KRW 18.570,00 | 1,08M |
| 2026-09-08 | KRW 19.670,00 | -8,08 % | KRW 20.950,00 | KRW 20.950,00 | KRW 19.630,00 | 1,59M |
| 2026-09-07 | KRW 21.400,00 | -2,06 % | KRW 22.850,00 | KRW 23.000,00 | KRW 21.300,00 | 1,50M |
| 2026-09-04 | KRW 21.850,00 | +10,75 % | KRW 19.980,00 | KRW 22.200,00 | KRW 19.920,00 | 2,93M |
| 2026-09-03 | KRW 19.730,00 | -2,57 % | KRW 21.250,00 | KRW 21.500,00 | KRW 19.510,00 | 1,72M |
| 2026-09-02 | KRW 20.250,00 | -7,95 % | KRW 21.100,00 | KRW 21.250,00 | KRW 20.000,00 | 1,62M |
| 2026-09-01 | KRW 22.000,00 | +20,68 % | KRW 20.200,00 | KRW 22.650,00 | KRW 19.480,00 | 6,02M |
| 2026-08-31 | KRW 18.230,00 | +6,61 % | KRW 16.750,00 | KRW 18.290,00 | KRW 16.590,00 | 760,65K |
| 2026-08-28 | KRW 17.100,00 | -0,52 % | KRW 17.270,00 | KRW 17.470,00 | KRW 16.890,00 | 248,00K |
| 2026-08-27 | KRW 17.190,00 | +0,94 % | KRW 17.220,00 | KRW 17.480,00 | KRW 16.980,00 | 497,58K |
| 2026-08-26 | KRW 17.030,00 | +3,65 % | KRW 16.700,00 | KRW 17.200,00 | KRW 16.250,00 | 689,03K |
| 2026-08-25 | KRW 16.430,00 | +1,61 % | KRW 15.910,00 | KRW 16.450,00 | KRW 15.090,00 | 473,84K |
| 2026-08-24 | KRW 16.170,00 | +1,83 % | KRW 15.850,00 | KRW 16.460,00 | KRW 15.820,00 | 407,37K |
| 2026-08-21 | KRW 15.880,00 | -6,37 % | KRW 16.520,00 | KRW 16.750,00 | KRW 15.770,00 | 703,25K |
| 2026-08-20 | KRW 16.960,00 | -0,24 % | KRW 17.360,00 | KRW 17.500,00 | KRW 16.780,00 | 703,63K |
| 2026-08-19 | KRW 17.000,00 | -4,82 % | KRW 17.030,00 | KRW 17.900,00 | KRW 16.770,00 | 709,51K |
| 2026-08-18 | KRW 17.860,00 | -2,93 % | KRW 18.910,00 | KRW 19.590,00 | KRW 17.630,00 | 1,91M |
| 2026-08-14 | KRW 18.400,00 | -4,42 % | KRW 19.180,00 | KRW 19.220,00 | KRW 18.030,00 | 1,29M |
| 2026-08-13 | KRW 19.250,00 | +4,22 % | KRW 18.300,00 | KRW 19.930,00 | KRW 17.980,00 | 2,85M |
| 2026-08-12 | KRW 18.470,00 | +1,93 % | KRW 19.510,00 | KRW 19.540,00 | KRW 17.840,00 | 2,45M |
| 2026-08-11 | KRW 18.120,00 | +16,83 % | KRW 17.640,00 | KRW 18.500,00 | KRW 16.370,00 | 4,60M |
| 2026-08-10 | KRW 15.510,00 | +7,93 % | KRW 14.590,00 | KRW 15.555,00 | KRW 14.380,00 | 479,23K |
| 2026-08-07 | KRW 14.370,00 | -0,55 % | KRW 14.620,00 | KRW 14.770,00 | KRW 14.050,00 | 456,02K |
| 2026-08-06 | KRW 14.450,00 | -1,63 % | KRW 14.500,00 | KRW 14.750,00 | KRW 14.230,00 | 517,23K |
| 2026-08-05 | KRW 14.690,00 | -3,36 % | KRW 15.700,00 | KRW 15.700,00 | KRW 14.000,00 | 1,32M |
| 2026-08-04 | KRW 15.200,00 | -2,56 % | KRW 15.800,00 | KRW 15.980,00 | KRW 14.570,00 | 696,11K |
| 2026-08-03 | KRW 15.600,00 | +3,52 % | KRW 14.690,00 | KRW 16.030,00 | KRW 14.510,00 | 311,76K |
| 2026-07-31 | KRW 15.070,00 | +15,04 % | KRW 13.980,00 | KRW 15.100,00 | KRW 13.840,00 | 515,42K |
| 2026-07-30 | KRW 13.100,00 | -0,91 % | KRW 12.440,00 | KRW 13.990,00 | KRW 12.440,00 | 404,33K |
| 2026-07-29 | KRW 13.220,00 | -10,25 % | KRW 14.900,00 | KRW 15.070,00 | KRW 12.700,00 | 439,73K |
| 2026-07-28 | KRW 14.730,00 | -9,35 % | KRW 15.750,00 | KRW 15.850,00 | KRW 14.460,00 | 384,15K |
| 2026-07-27 | KRW 16.250,00 | +0,56 % | KRW 16.600,00 | KRW 16.600,00 | KRW 15.980,00 | 201,35K |
| 2026-07-24 | KRW 16.160,00 | -10,72 % | KRW 17.950,00 | KRW 17.960,00 | KRW 16.060,00 | 505,77K |
| 2026-07-23 | KRW 18.100,00 | +3,49 % | KRW 17.660,00 | KRW 18.220,00 | KRW 17.530,00 | 325,63K |
| 2026-07-22 | KRW 17.490,00 | +5,74 % | KRW 17.140,00 | KRW 18.340,00 | KRW 17.100,00 | 399,66K |
| 2026-07-21 | KRW 16.540,00 | +0,24 % | KRW 16.400,00 | KRW 16.720,00 | KRW 15.910,00 | 181,79K |
| 2026-07-20 | KRW 16.500,00 | -6,99 % | KRW 17.400,00 | KRW 17.710,00 | KRW 16.330,00 | 267,06K |
| 2026-07-16 | KRW 17.740,00 | -6,63 % | KRW 18.890,00 | KRW 18.890,00 | KRW 17.440,00 | 243,16K |
| 2026-07-15 | KRW 19.000,00 | +6,86 % | KRW 18.480,00 | KRW 19.190,00 | KRW 18.420,00 | 245,92K |
| 2026-07-14 | KRW 17.780,00 | -2,25 % | KRW 18.540,00 | KRW 18.745,00 | KRW 17.220,00 | 248,32K |
| 2026-07-13 | KRW 18.190,00 | -6,29 % | KRW 19.540,00 | KRW 20.150,00 | KRW 18.190,00 | 252,05K |
| 2026-07-10 | KRW 19.410,00 | +8,19 % | KRW 18.350,00 | KRW 20.100,00 | KRW 18.350,00 | 341,77K |
| 2026-07-09 | KRW 17.940,00 | +1,36 % | KRW 17.480,00 | KRW 18.490,00 | KRW 17.480,00 | 278,56K |
| 2026-07-08 | KRW 17.700,00 | -6,69 % | KRW 18.210,00 | KRW 19.210,00 | KRW 17.390,00 | 428,13K |
| 2026-07-07 | KRW 18.970,00 | -1,96 % | KRW 20.100,00 | KRW 20.100,00 | KRW 18.470,00 | 345,94K |
| 2026-07-06 | KRW 19.350,00 | -3,06 % | KRW 20.500,00 | KRW 20.500,00 | KRW 18.500,00 | 300,00K |
| 2026-07-03 | KRW 19.960,00 | +4,18 % | KRW 20.350,00 | KRW 20.600,00 | KRW 18.500,00 | 414,57K |
| 2026-07-02 | KRW 19.160,00 | -8,11 % | KRW 20.200,00 | KRW 20.350,00 | KRW 18.930,00 | 348,80K |
| 2026-07-01 | KRW 20.850,00 | -1,88 % | KRW 21.850,00 | KRW 22.150,00 | KRW 20.650,00 | 299,98K |
| 2026-06-30 | KRW 21.250,00 | +1,19 % | KRW 20.850,00 | KRW 21.500,00 | KRW 20.250,00 | 236,99K |
| 2026-06-29 | KRW 21.000,00 | +5,11 % | KRW 19.950,00 | KRW 21.050,00 | KRW 19.700,00 | 445,80K |
| 2026-06-26 | KRW 19.980,00 | -4,17 % | KRW 20.250,00 | KRW 20.950,00 | KRW 19.670,00 | 449,22K |
| 2026-06-25 | KRW 20.850,00 | -7,33 % | KRW 22.950,00 | KRW 23.200,00 | KRW 20.700,00 | 547,04K |
| 2026-06-24 | KRW 22.500,00 | -2,39 % | KRW 22.350,00 | KRW 23.450,00 | KRW 22.000,00 | 377,72K |
| 2026-06-23 | KRW 23.050,00 | -10,14 % | KRW 25.450,00 | KRW 26.000,00 | KRW 22.800,00 | 448,04K |
| 2026-06-22 | KRW 25.650,00 | +2,40 % | KRW 24.850,00 | KRW 26.350,00 | KRW 24.800,00 | 347,42K |
| 2026-06-19 | KRW 25.050,00 | -6,00 % | KRW 26.400,00 | KRW 26.900,00 | KRW 24.600,00 | 571,57K |
| 2026-06-18 | KRW 26.650,00 | -7,63 % | KRW 28.600,00 | KRW 28.800,00 | KRW 26.250,00 | 613,17K |
| 2026-06-17 | KRW 28.850,00 | -0,86 % | KRW 28.400,00 | KRW 30.800,00 | KRW 28.150,00 | 647,25K |
| 2026-06-16 | KRW 29.100,00 | +8,58 % | KRW 32.050,00 | KRW 32.050,00 | KRW 28.400,00 | 1,11M |
| 2026-06-15 | KRW 26.800,00 | 0,00 % | KRW 27.650,00 | KRW 27.650,00 | KRW 26.500,00 | 382,10K |
| 2026-06-12 | KRW 26.800,00 | +5,30 % | KRW 26.750,00 | KRW 27.300,00 | KRW 25.900,00 | 627,64K |
| 2026-06-11 | KRW 25.450,00 | 0,00 % | KRW 24.350,00 | KRW 25.500,00 | KRW 23.900,00 | 673,64K |
| 2026-06-10 | KRW 25.450,00 | -6,26 % | KRW 26.600,00 | KRW 26.800,00 | KRW 24.400,00 | 3 |
| 2026-06-09 | KRW 27.150,00 | +3,82 % | KRW 26.850,00 | KRW 27.500,00 | KRW 25.850,00 | 476,75K |
| 2026-06-08 | KRW 26.150,00 | -8,89 % | KRW 26.400,00 | KRW 27.400,00 | KRW 25.550,00 | 623,45K |
| 2026-06-05 | KRW 28.700,00 | -2,05 % | KRW 28.250,00 | KRW 29.550,00 | KRW 26.600,00 | 478,02K |
| 2026-06-04 | KRW 29.300,00 | +0,17 % | KRW 28.800,00 | KRW 30.400,00 | KRW 28.050,00 | 496,91K |
| 2026-06-02 | KRW 29.250,00 | -3,31 % | KRW 30.000,00 | KRW 30.050,00 | KRW 28.250,00 | 643,15K |
| 2026-06-01 | KRW 30.250,00 | -1,31 % | KRW 30.900,00 | KRW 33.550,00 | KRW 30.100,00 | 868,82K |
| 2026-05-29 | KRW 30.650,00 | -4,67 % | KRW 32.150,00 | KRW 32.150,00 | KRW 29.650,00 | 704,51K |
| 2026-05-28 | KRW 32.150,00 | -8,27 % | KRW 34.800,00 | KRW 35.700,00 | KRW 30.800,00 | 996,07K |
| 2026-05-27 | KRW 35.050,00 | -12,81 % | KRW 40.950,00 | KRW 41.000,00 | KRW 35.050,00 | 1,42M |
| 2026-05-26 | KRW 40.200,00 | +1,90 % | KRW 39.750,00 | KRW 43.400,00 | KRW 39.250,00 | 1,38M |
| 2026-05-22 | KRW 39.450,00 | +17,06 % | KRW 33.700,00 | KRW 40.350,00 | KRW 33.400,00 | 1,89M |
| 2026-05-21 | KRW 33.700,00 | +4,50 % | KRW 33.200,00 | KRW 36.300,00 | KRW 33.050,00 | 781,10K |