Hanla IMS Co., Ltd. 092460
KRX · Südkorea · Produzierendes Gewerbe
KRW 16.720,00-70,00 (-0,42 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 16.790,00 | -0,42 % | KRW 16.860,00 | KRW 16.900,00 | KRW 16.570,00 | 8,00K |
| 2026-09-30 | KRW 16.860,00 | +1,63 % | KRW 16.650,00 | KRW 16.980,00 | KRW 16.540,00 | 13,22K |
| 2026-09-29 | KRW 16.590,00 | -0,36 % | KRW 16.480,00 | KRW 16.880,00 | KRW 16.360,00 | 6,88K |
| 2026-09-28 | KRW 16.650,00 | +2,15 % | KRW 16.540,00 | KRW 16.790,00 | KRW 16.330,00 | 11,16K |
| 2026-09-23 | KRW 16.300,00 | +1,88 % | KRW 16.220,00 | KRW 16.590,00 | KRW 16.000,00 | 16,59K |
| 2026-09-22 | KRW 16.000,00 | -1,78 % | KRW 16.250,00 | KRW 16.460,00 | KRW 15.880,00 | 27,33K |
| 2026-09-21 | KRW 16.290,00 | -0,73 % | KRW 16.430,00 | KRW 16.580,00 | KRW 16.290,00 | 11,64K |
| 2026-09-18 | KRW 16.410,00 | -1,91 % | KRW 16.730,00 | KRW 16.930,00 | KRW 16.390,00 | 6,31K |
| 2026-09-17 | KRW 16.730,00 | +3,40 % | KRW 16.360,00 | KRW 16.770,00 | KRW 16.270,00 | 16,07K |
| 2026-09-16 | KRW 16.180,00 | +0,87 % | KRW 16.170,00 | KRW 16.320,00 | KRW 15.750,00 | 10,36K |
| 2026-09-15 | KRW 16.040,00 | -2,79 % | KRW 16.370,00 | KRW 16.590,00 | KRW 16.040,00 | 9,50K |
| 2026-09-14 | KRW 16.500,00 | -1,49 % | KRW 16.510,00 | KRW 16.740,00 | KRW 16.390,00 | 12,72K |
| 2026-09-11 | KRW 16.750,00 | +0,84 % | KRW 16.450,00 | KRW 16.850,00 | KRW 16.450,00 | 14,48K |
| 2026-09-10 | KRW 16.610,00 | -0,36 % | KRW 16.560,00 | KRW 16.840,00 | KRW 16.380,00 | 11,16K |
| 2026-09-09 | KRW 16.670,00 | -0,36 % | KRW 16.730,00 | KRW 16.970,00 | KRW 16.570,00 | 13,58K |
| 2026-09-08 | KRW 16.730,00 | -0,77 % | KRW 16.930,00 | KRW 17.120,00 | KRW 16.600,00 | 9,61K |
| 2026-09-07 | KRW 16.860,00 | -1,69 % | KRW 17.080,00 | KRW 17.260,00 | KRW 16.820,00 | 22,36K |
| 2026-09-04 | KRW 17.150,00 | -0,06 % | KRW 17.120,00 | KRW 17.390,00 | KRW 16.990,00 | 6,84K |
| 2026-09-03 | KRW 17.160,00 | +1,30 % | KRW 17.390,00 | KRW 17.570,00 | KRW 16.810,00 | 26,35K |
| 2026-09-02 | KRW 16.940,00 | -3,37 % | KRW 17.110,00 | KRW 17.600,00 | KRW 16.940,00 | 11,78K |
| 2026-09-01 | KRW 17.530,00 | +0,63 % | KRW 17.590,00 | KRW 17.590,00 | KRW 17.200,00 | 10,82K |
| 2026-08-31 | KRW 17.420,00 | -1,53 % | KRW 17.550,00 | KRW 17.670,00 | KRW 17.150,00 | 17,67K |
| 2026-08-28 | KRW 17.690,00 | -1,45 % | KRW 17.970,00 | KRW 18.100,00 | KRW 17.410,00 | 19,38K |
| 2026-08-27 | KRW 17.950,00 | -0,55 % | KRW 17.910,00 | KRW 17.970,00 | KRW 17.700,00 | 20,14K |
| 2026-08-26 | KRW 18.050,00 | +0,73 % | KRW 18.090,00 | KRW 18.160,00 | KRW 17.480,00 | 17,86K |
| 2026-08-25 | KRW 17.920,00 | +0,84 % | KRW 17.360,00 | KRW 18.120,00 | KRW 17.140,00 | 20,67K |
| 2026-08-24 | KRW 17.770,00 | +3,43 % | KRW 17.150,00 | KRW 17.770,00 | KRW 17.120,00 | 16,38K |
| 2026-08-21 | KRW 17.180,00 | -2,94 % | KRW 17.680,00 | KRW 17.680,00 | KRW 16.870,00 | 31,73K |
| 2026-08-20 | KRW 17.700,00 | -0,84 % | KRW 17.900,00 | KRW 17.990,00 | KRW 17.670,00 | 16,07K |
| 2026-08-19 | KRW 17.850,00 | -0,39 % | KRW 17.740,00 | KRW 18.040,00 | KRW 17.070,00 | 14,84K |
| 2026-08-18 | KRW 17.920,00 | -3,14 % | KRW 18.600,00 | KRW 18.600,00 | KRW 17.910,00 | 28,22K |
| 2026-08-14 | KRW 18.500,00 | +0,82 % | KRW 18.430,00 | KRW 18.860,00 | KRW 18.370,00 | 24,55K |
| 2026-08-13 | KRW 18.350,00 | -1,34 % | KRW 18.650,00 | KRW 18.760,00 | KRW 18.230,00 | 14,14K |
| 2026-08-12 | KRW 18.600,00 | +0,87 % | KRW 18.340,00 | KRW 18.760,00 | KRW 18.180,00 | 20,36K |
| 2026-08-11 | KRW 18.440,00 | +0,11 % | KRW 18.570,00 | KRW 19.040,00 | KRW 17.910,00 | 27,87K |
| 2026-08-10 | KRW 18.420,00 | +5,80 % | KRW 17.300,00 | KRW 18.550,00 | KRW 17.300,00 | 51,42K |
| 2026-08-07 | KRW 17.410,00 | +0,29 % | KRW 17.500,00 | KRW 17.580,00 | KRW 17.070,00 | 18,27K |
| 2026-08-06 | KRW 17.360,00 | -2,14 % | KRW 17.800,00 | KRW 17.810,00 | KRW 17.210,00 | 35,25K |
| 2026-08-05 | KRW 17.740,00 | +0,51 % | KRW 17.760,00 | KRW 18.040,00 | KRW 17.640,00 | 37,76K |
| 2026-08-04 | KRW 17.650,00 | +2,50 % | KRW 17.350,00 | KRW 17.740,00 | KRW 16.950,00 | 37,21K |
| 2026-08-03 | KRW 17.220,00 | +0,12 % | KRW 17.300,00 | KRW 17.650,00 | KRW 17.060,00 | 37,29K |
| 2026-07-31 | KRW 17.200,00 | +12,42 % | KRW 15.440,00 | KRW 17.590,00 | KRW 15.440,00 | 65,91K |
| 2026-07-30 | KRW 15.300,00 | -1,61 % | KRW 14.560,00 | KRW 16.270,00 | KRW 14.560,00 | 83,14K |
| 2026-07-29 | KRW 15.550,00 | -7,16 % | KRW 17.060,00 | KRW 17.060,00 | KRW 15.000,00 | 126,81K |
| 2026-07-28 | KRW 16.750,00 | 0,00 % | KRW 16.030,00 | KRW 18.990,00 | KRW 15.560,00 | 119,82K |
| 2026-07-27 | KRW 16.750,00 | -0,12 % | KRW 16.990,00 | KRW 16.990,00 | KRW 16.270,00 | 45,40K |
| 2026-07-24 | KRW 16.770,00 | +4,88 % | KRW 15.930,00 | KRW 17.290,00 | KRW 15.930,00 | 91,79K |
| 2026-07-23 | KRW 15.990,00 | +6,39 % | KRW 15.040,00 | KRW 16.170,00 | KRW 15.040,00 | 45,42K |
| 2026-07-22 | KRW 15.030,00 | +1,55 % | KRW 15.010,00 | KRW 15.570,00 | KRW 15.010,00 | 42,68K |
| 2026-07-21 | KRW 14.800,00 | -1,60 % | KRW 15.050,00 | KRW 15.400,00 | KRW 14.690,00 | 66,73K |
| 2026-07-20 | KRW 15.040,00 | -3,40 % | KRW 15.620,00 | KRW 15.690,00 | KRW 15.010,00 | 35,61K |
| 2026-07-16 | KRW 15.570,00 | -1,64 % | KRW 15.860,00 | KRW 16.220,00 | KRW 15.150,00 | 49,52K |
| 2026-07-15 | KRW 15.830,00 | +3,13 % | KRW 15.270,00 | KRW 15.880,00 | KRW 15.270,00 | 30,20K |
| 2026-07-14 | KRW 15.350,00 | +2,27 % | KRW 15.260,00 | KRW 15.640,00 | KRW 14.440,00 | 59,46K |
| 2026-07-13 | KRW 15.010,00 | -0,86 % | KRW 15.160,00 | KRW 15.680,00 | KRW 14.510,00 | 38,04K |
| 2026-07-10 | KRW 15.140,00 | +6,47 % | KRW 14.090,00 | KRW 15.490,00 | KRW 14.090,00 | 21,83K |
| 2026-07-09 | KRW 14.220,00 | +2,16 % | KRW 13.920,00 | KRW 14.500,00 | KRW 13.770,00 | 37,96K |
| 2026-07-08 | KRW 13.920,00 | -6,70 % | KRW 14.210,00 | KRW 14.780,00 | KRW 13.920,00 | 71,73K |
| 2026-07-07 | KRW 14.920,00 | -3,24 % | KRW 14.850,00 | KRW 14.920,00 | KRW 14.170,00 | 62,29K |
| 2026-07-06 | KRW 15.420,00 | +2,59 % | KRW 14.910,00 | KRW 15.460,00 | KRW 14.600,00 | 24,44K |
| 2026-07-03 | KRW 15.030,00 | +2,11 % | KRW 14.380,00 | KRW 15.340,00 | KRW 14.040,00 | 35,94K |
| 2026-07-02 | KRW 14.720,00 | -5,09 % | KRW 15.400,00 | KRW 15.490,00 | KRW 14.580,00 | 53,91K |
| 2026-07-01 | KRW 15.510,00 | +2,31 % | KRW 15.170,00 | KRW 15.580,00 | KRW 15.010,00 | 42,75K |
| 2026-06-30 | KRW 15.160,00 | -2,88 % | KRW 15.610,00 | KRW 15.680,00 | KRW 15.030,00 | 14,63K |
| 2026-06-29 | KRW 15.610,00 | +13,44 % | KRW 14.000,00 | KRW 15.740,00 | KRW 14.000,00 | 58,16K |
| 2026-06-26 | KRW 13.760,00 | -4,24 % | KRW 14.550,00 | KRW 14.550,00 | KRW 13.390,00 | 67,10K |
| 2026-06-25 | KRW 14.370,00 | -3,88 % | KRW 15.130,00 | KRW 15.260,00 | KRW 14.370,00 | 67,95K |
| 2026-06-24 | KRW 14.950,00 | -0,33 % | KRW 14.720,00 | KRW 15.550,00 | KRW 13.610,00 | 89,18K |
| 2026-06-23 | KRW 15.000,00 | -10,18 % | KRW 16.630,00 | KRW 17.060,00 | KRW 15.000,00 | 94,13K |
| 2026-06-22 | KRW 16.700,00 | -2,74 % | KRW 17.330,00 | KRW 17.760,00 | KRW 16.610,00 | 88,84K |
| 2026-06-19 | KRW 17.170,00 | -7,44 % | KRW 18.690,00 | KRW 18.790,00 | KRW 17.170,00 | 118,39K |
| 2026-06-18 | KRW 18.550,00 | -3,94 % | KRW 19.330,00 | KRW 19.330,00 | KRW 18.230,00 | 58,75K |
| 2026-06-17 | KRW 19.310,00 | -2,23 % | KRW 19.640,00 | KRW 20.550,00 | KRW 19.250,00 | 63,76K |
| 2026-06-16 | KRW 19.750,00 | +4,61 % | KRW 18.890,00 | KRW 20.700,00 | KRW 18.890,00 | 139,66K |
| 2026-06-15 | KRW 18.880,00 | +2,22 % | KRW 18.880,00 | KRW 19.350,00 | KRW 18.600,00 | 48,60K |
| 2026-06-12 | KRW 18.470,00 | +0,33 % | KRW 19.880,00 | KRW 19.880,00 | KRW 18.470,00 | 72,78K |
| 2026-06-11 | KRW 18.410,00 | -1,23 % | KRW 18.850,00 | KRW 18.870,00 | KRW 18.260,00 | 21,30K |
| 2026-06-10 | KRW 18.640,00 | +2,98 % | KRW 17.940,00 | KRW 18.680,00 | KRW 17.750,00 | 74,74K |
| 2026-06-09 | KRW 18.100,00 | +1,91 % | KRW 17.900,00 | KRW 18.540,00 | KRW 17.650,00 | 50,30K |
| 2026-06-08 | KRW 17.760,00 | -8,59 % | KRW 18.150,00 | KRW 18.840,00 | KRW 17.760,00 | 109,51K |
| 2026-06-05 | KRW 19.430,00 | +3,30 % | KRW 18.810,00 | KRW 19.820,00 | KRW 17.400,00 | 118,23K |
| 2026-06-04 | KRW 18.810,00 | +0,59 % | KRW 19.050,00 | KRW 19.640,00 | KRW 18.750,00 | 64,15K |
| 2026-06-02 | KRW 18.700,00 | -2,76 % | KRW 19.050,00 | KRW 19.050,00 | KRW 17.830,00 | 99,28K |
| 2026-06-01 | KRW 19.230,00 | -6,42 % | KRW 20.100,00 | KRW 20.350,00 | KRW 18.900,00 | 151,31K |
| 2026-05-29 | KRW 20.550,00 | -3,97 % | KRW 20.900,00 | KRW 21.200,00 | KRW 19.900,00 | 125,38K |
| 2026-05-28 | KRW 21.400,00 | -1,15 % | KRW 21.750,00 | KRW 21.750,00 | KRW 19.610,00 | 188,82K |
| 2026-05-27 | KRW 21.650,00 | +2,36 % | KRW 20.850,00 | KRW 21.850,00 | KRW 20.000,00 | 244,81K |
| 2026-05-26 | KRW 21.150,00 | -1,63 % | KRW 21.800,00 | KRW 22.000,00 | KRW 20.800,00 | 139,56K |
| 2026-05-22 | KRW 21.500,00 | +8,04 % | KRW 19.890,00 | KRW 21.700,00 | KRW 19.870,00 | 232,33K |
| 2026-05-21 | KRW 19.900,00 | +0,81 % | KRW 20.150,00 | KRW 20.300,00 | KRW 19.520,00 | 110,48K |