Hyulim ROBOT Co., Ltd. 090710
KRX · Südkorea · Produzierendes Gewerbe
KRW 6.450,00+90,00 (+1,42 %)
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 6.450,00 | +1,42 % | KRW 6.370,00 | KRW 6.550,00 | KRW 6.300,00 | 1,23M |
| 2026-10-01 | KRW 6.360,00 | +4,95 % | KRW 6.020,00 | KRW 6.370,00 | KRW 5.960,00 | 1,13M |
| 2026-09-30 | KRW 6.060,00 | +0,17 % | KRW 6.050,00 | KRW 6.145,00 | KRW 6.010,00 | 613,57K |
| 2026-09-29 | KRW 6.050,00 | -1,63 % | KRW 6.260,00 | KRW 6.260,00 | KRW 5.950,00 | 1,04M |
| 2026-09-28 | KRW 6.150,00 | -2,84 % | KRW 6.250,00 | KRW 6.360,00 | KRW 6.080,00 | 1,14M |
| 2026-09-23 | KRW 6.330,00 | -1,09 % | KRW 6.520,00 | KRW 7.030,00 | KRW 6.280,00 | 2,27M |
| 2026-09-22 | KRW 6.400,00 | -1,69 % | KRW 6.580,00 | KRW 6.700,00 | KRW 6.400,00 | 1,22M |
| 2026-09-21 | KRW 6.510,00 | +0,93 % | KRW 6.520,00 | KRW 6.640,00 | KRW 6.320,00 | 1,35M |
| 2026-09-18 | KRW 6.450,00 | +5,22 % | KRW 6.250,00 | KRW 6.540,00 | KRW 6.210,00 | 2,11M |
| 2026-09-17 | KRW 6.130,00 | +0,66 % | KRW 6.150,00 | KRW 6.220,00 | KRW 6.080,00 | 531,51K |
| 2026-09-16 | KRW 6.090,00 | -0,81 % | KRW 6.240,00 | KRW 6.240,00 | KRW 6.020,00 | 666,55K |
| 2026-09-15 | KRW 6.140,00 | +2,85 % | KRW 5.950,00 | KRW 6.420,00 | KRW 5.910,00 | 1,49M |
| 2026-09-14 | KRW 5.970,00 | -3,71 % | KRW 6.140,00 | KRW 6.140,00 | KRW 5.920,00 | 939,07K |
| 2026-09-11 | KRW 6.200,00 | -3,73 % | KRW 6.260,00 | KRW 6.310,00 | KRW 6.180,00 | 904,87K |
| 2026-09-10 | KRW 6.440,00 | +0,63 % | KRW 6.500,00 | KRW 6.630,00 | KRW 6.220,00 | 1,59M |
| 2026-09-09 | KRW 6.400,00 | +2,07 % | KRW 6.270,00 | KRW 6.420,00 | KRW 6.190,00 | 985,14K |
| 2026-09-08 | KRW 6.270,00 | -0,48 % | KRW 6.310,00 | KRW 6.450,00 | KRW 6.190,00 | 1,28M |
| 2026-09-07 | KRW 6.300,00 | +0,48 % | KRW 6.440,00 | KRW 6.570,00 | KRW 6.270,00 | 1,21M |
| 2026-09-04 | KRW 6.270,00 | +3,47 % | KRW 6.160,00 | KRW 6.410,00 | KRW 6.160,00 | 1,51M |
| 2026-09-03 | KRW 6.060,00 | -1,30 % | KRW 6.200,00 | KRW 6.260,00 | KRW 6.010,00 | 681,16K |
| 2026-09-02 | KRW 6.140,00 | -2,38 % | KRW 6.140,00 | KRW 6.280,00 | KRW 6.050,00 | 545,18K |
| 2026-09-01 | KRW 6.290,00 | -3,97 % | KRW 6.550,00 | KRW 6.570,00 | KRW 6.250,00 | 1,10M |
| 2026-08-31 | KRW 6.550,00 | -1,50 % | KRW 6.590,00 | KRW 6.600,00 | KRW 6.290,00 | 758,89K |
| 2026-08-28 | KRW 6.650,00 | +0,76 % | KRW 6.600,00 | KRW 6.650,00 | KRW 6.490,00 | 525,99K |
| 2026-08-27 | KRW 6.600,00 | +1,54 % | KRW 6.500,00 | KRW 6.640,00 | KRW 6.380,00 | 651,37K |
| 2026-08-26 | KRW 6.500,00 | -1,07 % | KRW 6.570,00 | KRW 6.580,00 | KRW 6.350,00 | 687,82K |
| 2026-08-25 | KRW 6.570,00 | +0,46 % | KRW 6.650,00 | KRW 6.710,00 | KRW 6.310,00 | 714,54K |
| 2026-08-24 | KRW 6.540,00 | -1,36 % | KRW 6.640,00 | KRW 6.730,00 | KRW 6.520,00 | 528,23K |
| 2026-08-21 | KRW 6.630,00 | -3,77 % | KRW 6.700,00 | KRW 6.700,00 | KRW 6.550,00 | 602,25K |
| 2026-08-20 | KRW 6.890,00 | +1,03 % | KRW 6.950,00 | KRW 7.040,00 | KRW 6.850,00 | 580,15K |
| 2026-08-19 | KRW 6.820,00 | -2,99 % | KRW 6.740,00 | KRW 7.050,00 | KRW 6.550,00 | 773,07K |
| 2026-08-18 | KRW 7.030,00 | -5,89 % | KRW 7.510,00 | KRW 7.610,00 | KRW 6.980,00 | 1,31M |
| 2026-08-14 | KRW 7.470,00 | -3,24 % | KRW 7.720,00 | KRW 8.040,00 | KRW 7.350,00 | 1,99M |
| 2026-08-13 | KRW 7.720,00 | +2,39 % | KRW 7.600,00 | KRW 7.890,00 | KRW 7.490,00 | 1,94M |
| 2026-08-12 | KRW 7.540,00 | +1,34 % | KRW 7.440,00 | KRW 7.610,00 | KRW 7.200,00 | 1,50M |
| 2026-08-11 | KRW 7.440,00 | +0,95 % | KRW 7.430,00 | KRW 7.500,00 | KRW 7.120,00 | 1,75M |
| 2026-08-10 | KRW 7.370,00 | +5,59 % | KRW 7.050,00 | KRW 7.450,00 | KRW 6.920,00 | 1,69M |
| 2026-08-07 | KRW 6.980,00 | -2,51 % | KRW 7.270,00 | KRW 7.420,00 | KRW 6.750,00 | 1,68M |
| 2026-08-06 | KRW 7.160,00 | -6,28 % | KRW 7.730,00 | KRW 7.790,00 | KRW 7.000,00 | 2,81M |
| 2026-08-05 | KRW 7.640,00 | +8,06 % | KRW 7.210,00 | KRW 7.700,00 | KRW 7.070,00 | 2,90M |
| 2026-08-04 | KRW 7.070,00 | +6,48 % | KRW 6.650,00 | KRW 7.260,00 | KRW 6.650,00 | 2,59M |
| 2026-08-03 | KRW 6.640,00 | +7,27 % | KRW 6.270,00 | KRW 7.050,00 | KRW 6.070,00 | 3,96M |
| 2026-07-31 | KRW 6.190,00 | +11,53 % | KRW 5.740,00 | KRW 6.290,00 | KRW 5.740,00 | 2,56M |
| 2026-07-30 | KRW 5.550,00 | -6,88 % | KRW 5.960,00 | KRW 6.180,00 | KRW 5.550,00 | 1,68M |
| 2026-07-29 | KRW 5.960,00 | -3,87 % | KRW 6.500,00 | KRW 6.580,00 | KRW 5.500,00 | 2,77M |
| 2026-07-28 | KRW 6.200,00 | -7,60 % | KRW 6.520,00 | KRW 6.520,00 | KRW 6.050,00 | 1,34M |
| 2026-07-27 | KRW 6.710,00 | +2,29 % | KRW 6.810,00 | KRW 7.040,00 | KRW 6.610,00 | 1,72M |
| 2026-07-24 | KRW 6.560,00 | -9,77 % | KRW 7.090,00 | KRW 7.120,00 | KRW 6.510,00 | 1,97M |
| 2026-07-23 | KRW 7.270,00 | +5,36 % | KRW 7.250,00 | KRW 7.920,00 | KRW 6.770,00 | 6,16M |
| 2026-07-22 | KRW 6.900,00 | +9,70 % | KRW 7.070,00 | KRW 7.685,00 | KRW 6.900,00 | 10,22M |
| 2026-07-21 | KRW 6.290,00 | +4,14 % | KRW 6.040,00 | KRW 6.930,00 | KRW 5.820,00 | 3,71M |
| 2026-07-20 | KRW 6.040,00 | -5,48 % | KRW 6.160,00 | KRW 6.320,00 | KRW 5.970,00 | 1,00M |
| 2026-07-16 | KRW 6.390,00 | -7,66 % | KRW 6.800,00 | KRW 6.800,00 | KRW 6.350,00 | 1,04M |
| 2026-07-15 | KRW 6.920,00 | +5,17 % | KRW 6.650,00 | KRW 6.990,00 | KRW 6.650,00 | 1,27M |
| 2026-07-14 | KRW 6.580,00 | -1,35 % | KRW 6.610,00 | KRW 6.740,00 | KRW 6.215,00 | 1,11M |
| 2026-07-13 | KRW 6.670,00 | -8,88 % | KRW 7.350,00 | KRW 7.570,00 | KRW 6.650,00 | 1,70M |
| 2026-07-10 | KRW 7.320,00 | +9,09 % | KRW 6.960,00 | KRW 7.490,00 | KRW 6.870,00 | 1,75M |
| 2026-07-09 | KRW 6.710,00 | +2,91 % | KRW 6.520,00 | KRW 7.070,00 | KRW 6.520,00 | 1,67M |
| 2026-07-08 | KRW 6.520,00 | -7,91 % | KRW 6.950,00 | KRW 6.950,00 | KRW 6.440,00 | 1,68M |
| 2026-07-07 | KRW 7.080,00 | -2,75 % | KRW 7.180,00 | KRW 7.420,00 | KRW 6.850,00 | 1,39M |
| 2026-07-06 | KRW 7.280,00 | -1,49 % | KRW 7.450,00 | KRW 7.490,00 | KRW 6.970,00 | 1,28M |
| 2026-07-03 | KRW 7.390,00 | +0,82 % | KRW 7.330,00 | KRW 7.470,00 | KRW 6.900,00 | 1,66M |
| 2026-07-02 | KRW 7.330,00 | -9,28 % | KRW 7.800,00 | KRW 7.800,00 | KRW 7.280,00 | 1,67M |
| 2026-07-01 | KRW 8.080,00 | -1,94 % | KRW 8.260,00 | KRW 8.440,00 | KRW 7.940,00 | 1,81M |
| 2026-06-30 | KRW 8.240,00 | -1,20 % | KRW 8.560,00 | KRW 8.700,00 | KRW 7.880,00 | 1,65M |
| 2026-06-29 | KRW 8.340,00 | +12,40 % | KRW 7.430,00 | KRW 8.380,00 | KRW 7.430,00 | 2,64M |
| 2026-06-26 | KRW 7.420,00 | -6,90 % | KRW 7.960,00 | KRW 7.960,00 | KRW 7.140,00 | 3,33M |
| 2026-06-25 | KRW 7.970,00 | -8,07 % | KRW 8.730,00 | KRW 9.000,00 | KRW 7.920,00 | 3,31M |
| 2026-06-24 | KRW 8.670,00 | +0,81 % | KRW 8.800,00 | KRW 9.090,00 | KRW 8.500,00 | 2,35M |
| 2026-06-23 | KRW 8.600,00 | -10,23 % | KRW 9.580,00 | KRW 9.680,00 | KRW 8.600,00 | 3,09M |
| 2026-06-22 | KRW 9.580,00 | -5,34 % | KRW 10.120,00 | KRW 10.180,00 | KRW 9.300,00 | 2,65M |
| 2026-06-19 | KRW 10.120,00 | -3,34 % | KRW 10.450,00 | KRW 10.450,00 | KRW 9.900,00 | 2,75M |
| 2026-06-18 | KRW 10.470,00 | -4,56 % | KRW 11.080,00 | KRW 11.150,00 | KRW 10.410,00 | 2,17M |
| 2026-06-17 | KRW 10.970,00 | -0,27 % | KRW 10.990,00 | KRW 11.060,00 | KRW 10.760,00 | 1,57M |
| 2026-06-16 | KRW 11.000,00 | -2,22 % | KRW 11.270,00 | KRW 11.440,00 | KRW 10.910,00 | 2,78M |
| 2026-06-15 | KRW 11.250,00 | -4,09 % | KRW 11.910,00 | KRW 12.100,00 | KRW 11.000,00 | 4,91M |
| 2026-06-12 | KRW 11.730,00 | +1,65 % | KRW 11.610,00 | KRW 12.430,00 | KRW 11.310,00 | 10,87M |
| 2026-06-11 | KRW 11.540,00 | +10,33 % | KRW 10.150,00 | KRW 11.860,00 | KRW 9.620,00 | 12,87M |
| 2026-06-10 | KRW 10.460,00 | -2,06 % | KRW 10.530,00 | KRW 11.190,00 | KRW 10.250,00 | 2,90K |
| 2026-06-09 | KRW 10.680,00 | +7,12 % | KRW 10.100,00 | KRW 10.700,00 | KRW 10.100,00 | 3,36M |
| 2026-06-08 | KRW 9.970,00 | -2,06 % | KRW 9.500,00 | KRW 10.740,00 | KRW 9.010,00 | 5,72M |
| 2026-06-05 | KRW 10.180,00 | -2,49 % | KRW 10.400,00 | KRW 10.400,00 | KRW 9.880,00 | 3,07M |
| 2026-06-04 | KRW 10.440,00 | -4,57 % | KRW 10.790,00 | KRW 10.810,00 | KRW 10.300,00 | 3,43M |
| 2026-06-02 | KRW 10.940,00 | -2,06 % | KRW 11.400,00 | KRW 11.890,00 | KRW 10.510,00 | 6,64M |
| 2026-06-01 | KRW 11.170,00 | +6,99 % | KRW 10.700,00 | KRW 11.840,00 | KRW 10.700,00 | 14,65M |
| 2026-05-29 | KRW 10.440,00 | -2,34 % | KRW 10.800,00 | KRW 10.870,00 | KRW 10.150,00 | 4,12M |
| 2026-05-28 | KRW 10.690,00 | -2,73 % | KRW 11.100,00 | KRW 11.400,00 | KRW 10.260,00 | 4,64M |
| 2026-05-27 | KRW 10.990,00 | -6,94 % | KRW 11.810,00 | KRW 11.820,00 | KRW 10.810,00 | 6,55M |
| 2026-05-26 | KRW 11.810,00 | +1,46 % | KRW 12.010,00 | KRW 12.430,00 | KRW 11.750,00 | 5,32M |
| 2026-05-22 | KRW 11.640,00 | +0,17 % | KRW 11.690,00 | KRW 11.850,00 | KRW 11.430,00 | 4,17M |