Hyungji Elite Inc. 093240
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 296,000,00 (0,00 %)
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 296,00 | 0,00 % | KRW 296,00 | KRW 296,00 | KRW 296,00 | 0 |
| 2026-09-30 | KRW 296,00 | 0,00 % | KRW 296,00 | KRW 296,00 | KRW 296,00 | 0 |
| 2026-09-29 | KRW 296,00 | 0,00 % | KRW 296,00 | KRW 296,00 | KRW 296,00 | 0 |
| 2026-09-28 | KRW 296,00 | 0,00 % | KRW 296,00 | KRW 296,00 | KRW 296,00 | 0 |
| 2026-09-23 | KRW 296,00 | 0,00 % | KRW 296,00 | KRW 296,00 | KRW 296,00 | 0 |
| 2026-09-22 | KRW 296,00 | -1,33 % | KRW 305,00 | KRW 308,00 | KRW 292,00 | 1,06M |
| 2026-09-21 | KRW 300,00 | -7,12 % | KRW 328,00 | KRW 328,00 | KRW 298,00 | 1,01M |
| 2026-09-18 | KRW 323,00 | +2,87 % | KRW 317,00 | KRW 342,00 | KRW 315,00 | 651,12K |
| 2026-09-17 | KRW 314,00 | -2,79 % | KRW 345,00 | KRW 345,00 | KRW 310,00 | 604,15K |
| 2026-09-16 | KRW 323,00 | +3,53 % | KRW 305,00 | KRW 339,00 | KRW 305,00 | 938,65K |
| 2026-09-15 | KRW 312,00 | -2,19 % | KRW 320,00 | KRW 325,00 | KRW 306,00 | 334,77K |
| 2026-09-14 | KRW 319,00 | -6,73 % | KRW 342,00 | KRW 342,00 | KRW 317,00 | 422,95K |
| 2026-09-11 | KRW 342,00 | 0,00 % | KRW 345,00 | KRW 346,00 | KRW 324,00 | 246,11K |
| 2026-09-10 | KRW 342,00 | +5,88 % | KRW 328,00 | KRW 370,00 | KRW 319,00 | 1,33M |
| 2026-09-09 | KRW 323,00 | -7,71 % | KRW 350,00 | KRW 357,00 | KRW 307,00 | 1,65M |
| 2026-09-08 | KRW 350,00 | -6,17 % | KRW 377,00 | KRW 378,00 | KRW 350,00 | 682,93K |
| 2026-09-07 | KRW 373,00 | 0,00 % | KRW 374,00 | KRW 378,00 | KRW 368,00 | 306,57K |
| 2026-09-04 | KRW 373,00 | -2,61 % | KRW 382,00 | KRW 382,00 | KRW 368,00 | 354,27K |
| 2026-09-03 | KRW 383,00 | -1,03 % | KRW 381,00 | KRW 387,00 | KRW 371,00 | 350,66K |
| 2026-09-02 | KRW 387,00 | -0,77 % | KRW 394,00 | KRW 412,00 | KRW 377,00 | 1,03M |
| 2026-09-01 | KRW 390,00 | -0,51 % | KRW 385,00 | KRW 393,00 | KRW 380,00 | 360,66K |
| 2026-08-31 | KRW 392,00 | -0,25 % | KRW 389,00 | KRW 397,00 | KRW 382,00 | 361,64K |
| 2026-08-28 | KRW 393,00 | +2,34 % | KRW 380,00 | KRW 408,00 | KRW 379,00 | 530,67K |
| 2026-08-27 | KRW 384,00 | -2,78 % | KRW 390,00 | KRW 396,00 | KRW 375,00 | 723,43K |
| 2026-08-26 | KRW 395,00 | -0,25 % | KRW 396,00 | KRW 421,00 | KRW 379,00 | 1,30M |
| 2026-08-25 | KRW 396,00 | +1,54 % | KRW 391,00 | KRW 418,00 | KRW 382,00 | 910,96K |
| 2026-08-24 | KRW 390,00 | -2,50 % | KRW 401,00 | KRW 418,00 | KRW 371,00 | 1,99M |
| 2026-08-21 | KRW 400,00 | -2,44 % | KRW 404,00 | KRW 409,00 | KRW 385,00 | 1,08M |
| 2026-08-20 | KRW 410,00 | +0,24 % | KRW 411,00 | KRW 432,00 | KRW 398,00 | 804,42K |
| 2026-08-19 | KRW 409,00 | +2,00 % | KRW 400,00 | KRW 439,00 | KRW 390,00 | 1,53M |
| 2026-08-18 | KRW 401,00 | +3,35 % | KRW 402,00 | KRW 479,00 | KRW 401,00 | 6,10M |
| 2026-08-14 | KRW 388,00 | -3,72 % | KRW 383,00 | KRW 397,00 | KRW 365,00 | 1,90M |
| 2026-08-13 | KRW 403,00 | 0,00 % | KRW 403,00 | KRW 403,00 | KRW 403,00 | 0 |
| 2026-08-12 | KRW 403,00 | -4,95 % | KRW 424,00 | KRW 446,00 | KRW 403,00 | 989,22K |
| 2026-08-11 | KRW 424,00 | +1,19 % | KRW 414,00 | KRW 427,00 | KRW 414,00 | 746,87K |
| 2026-08-10 | KRW 419,00 | +3,46 % | KRW 405,00 | KRW 424,00 | KRW 400,00 | 1,52M |
| 2026-08-07 | KRW 405,00 | -1,46 % | KRW 411,00 | KRW 420,00 | KRW 390,00 | 1,06M |
| 2026-08-06 | KRW 411,00 | -6,16 % | KRW 438,00 | KRW 439,00 | KRW 400,00 | 866,38K |
| 2026-08-05 | KRW 438,00 | -0,90 % | KRW 460,00 | KRW 463,00 | KRW 428,00 | 711,79K |
| 2026-08-04 | KRW 442,00 | 0,00 % | KRW 442,00 | KRW 462,00 | KRW 438,00 | 1,14M |
| 2026-08-03 | KRW 442,00 | +8,60 % | KRW 404,00 | KRW 469,00 | KRW 390,00 | 2,38M |
| 2026-07-31 | KRW 407,00 | +7,11 % | KRW 382,00 | KRW 439,00 | KRW 382,00 | 2,91M |
| 2026-07-30 | KRW 380,00 | -0,26 % | KRW 360,00 | KRW 470,00 | KRW 360,00 | 5,31M |
| 2026-07-29 | KRW 381,00 | -6,85 % | KRW 400,00 | KRW 420,00 | KRW 359,00 | 1,12M |
| 2026-07-28 | KRW 409,00 | -3,76 % | KRW 411,00 | KRW 434,00 | KRW 398,00 | 887,48K |
| 2026-07-27 | KRW 425,00 | -0,47 % | KRW 423,00 | KRW 446,00 | KRW 420,00 | 554,18K |
| 2026-07-24 | KRW 427,00 | -4,47 % | KRW 447,00 | KRW 475,00 | KRW 420,00 | 1,08M |
| 2026-07-23 | KRW 447,00 | +1,59 % | KRW 433,00 | KRW 476,00 | KRW 430,00 | 1,57M |
| 2026-07-22 | KRW 440,00 | +0,46 % | KRW 440,00 | KRW 483,00 | KRW 440,00 | 2,10M |
| 2026-07-21 | KRW 438,00 | -14,95 % | KRW 465,00 | KRW 477,00 | KRW 419,00 | 4,10M |
| 2026-07-20 | KRW 515,00 | -29,93 % | KRW 735,00 | KRW 744,00 | KRW 515,00 | 11,31M |
| 2026-07-16 | KRW 735,00 | +29,86 % | KRW 735,00 | KRW 735,00 | KRW 735,00 | 3,06M |
| 2026-07-15 | KRW 566,00 | +19,16 % | KRW 478,00 | KRW 607,00 | KRW 475,00 | 9,21M |
| 2026-07-14 | KRW 475,00 | -0,63 % | KRW 478,00 | KRW 480,00 | KRW 450,00 | 894,66K |
| 2026-07-13 | KRW 478,00 | -0,83 % | KRW 467,00 | KRW 528,00 | KRW 467,00 | 1,38M |
| 2026-07-10 | KRW 482,00 | +10,05 % | KRW 455,00 | KRW 486,00 | KRW 436,00 | 970,23K |
| 2026-07-09 | KRW 438,00 | +3,06 % | KRW 406,00 | KRW 445,00 | KRW 406,00 | 635,50K |
| 2026-07-08 | KRW 425,00 | -9,77 % | KRW 479,00 | KRW 516,00 | KRW 405,00 | 2,07M |
| 2026-07-07 | KRW 471,00 | -18,09 % | KRW 570,00 | KRW 578,00 | KRW 470,00 | 2,18M |
| 2026-07-06 | KRW 575,00 | -1,88 % | KRW 576,00 | KRW 595,00 | KRW 567,00 | 225,49K |
| 2026-07-03 | KRW 586,00 | -1,01 % | KRW 592,00 | KRW 602,00 | KRW 573,00 | 229,34K |
| 2026-07-02 | KRW 592,00 | +0,17 % | KRW 598,00 | KRW 607,00 | KRW 573,00 | 412,84K |
| 2026-07-01 | KRW 591,00 | +2,60 % | KRW 571,00 | KRW 607,00 | KRW 568,00 | 504,37K |
| 2026-06-30 | KRW 576,00 | +0,88 % | KRW 571,00 | KRW 641,00 | KRW 557,00 | 2,40M |
| 2026-06-29 | KRW 571,00 | +3,82 % | KRW 550,00 | KRW 577,00 | KRW 542,00 | 283,11K |
| 2026-06-26 | KRW 550,00 | -4,35 % | KRW 575,00 | KRW 577,00 | KRW 535,00 | 452,26K |
| 2026-06-25 | KRW 575,00 | -1,88 % | KRW 580,00 | KRW 620,00 | KRW 548,00 | 530,28K |
| 2026-06-24 | KRW 586,00 | +4,46 % | KRW 561,00 | KRW 599,00 | KRW 560,00 | 552,39K |
| 2026-06-23 | KRW 561,00 | -5,24 % | KRW 590,00 | KRW 620,00 | KRW 559,00 | 926,89K |
| 2026-06-22 | KRW 592,00 | -13,95 % | KRW 680,00 | KRW 682,00 | KRW 580,00 | 1,87M |
| 2026-06-19 | KRW 688,00 | +2,69 % | KRW 670,00 | KRW 796,00 | KRW 663,00 | 6,04M |
| 2026-06-18 | KRW 670,00 | -4,56 % | KRW 707,00 | KRW 710,00 | KRW 667,00 | 463,24K |
| 2026-06-17 | KRW 702,00 | 0,00 % | KRW 715,00 | KRW 716,00 | KRW 688,00 | 284,18K |
| 2026-06-16 | KRW 702,00 | -2,23 % | KRW 734,00 | KRW 734,00 | KRW 696,00 | 411,79K |
| 2026-06-15 | KRW 718,00 | +1,99 % | KRW 712,00 | KRW 746,00 | KRW 707,00 | 717,24K |
| 2026-06-12 | KRW 704,00 | +2,62 % | KRW 705,00 | KRW 720,00 | KRW 690,00 | 505,98K |
| 2026-06-11 | KRW 686,00 | +1,18 % | KRW 652,00 | KRW 692,00 | KRW 652,00 | 294,53K |
| 2026-06-10 | KRW 678,00 | -2,02 % | KRW 692,00 | KRW 707,00 | KRW 665,00 | 716,49K |
| 2026-06-09 | KRW 692,00 | +3,59 % | KRW 662,00 | KRW 704,00 | KRW 660,00 | 410,34K |
| 2026-06-08 | KRW 668,00 | -6,83 % | KRW 695,00 | KRW 735,00 | KRW 655,00 | 998,83K |
| 2026-06-05 | KRW 717,00 | -3,11 % | KRW 726,00 | KRW 738,00 | KRW 702,00 | 563,39K |
| 2026-06-04 | KRW 740,00 | +5,26 % | KRW 703,00 | KRW 832,00 | KRW 703,00 | 3,25M |
| 2026-06-02 | KRW 703,00 | +3,38 % | KRW 680,00 | KRW 775,00 | KRW 643,00 | 3,57M |
| 2026-06-01 | KRW 680,00 | -5,42 % | KRW 719,00 | KRW 719,00 | KRW 670,00 | 935,39K |
| 2026-05-29 | KRW 719,00 | -6,14 % | KRW 766,00 | KRW 894,00 | KRW 715,00 | 5,54M |
| 2026-05-28 | KRW 766,00 | -3,28 % | KRW 792,00 | KRW 801,00 | KRW 756,00 | 633,06K |
| 2026-05-27 | KRW 792,00 | -3,53 % | KRW 811,00 | KRW 831,00 | KRW 790,00 | 1,05M |
| 2026-05-26 | KRW 821,00 | -3,18 % | KRW 866,00 | KRW 867,00 | KRW 810,00 | 566,59K |
| 2026-05-22 | KRW 848,00 | +4,56 % | KRW 824,00 | KRW 860,00 | KRW 816,00 | 671,78K |
| 2026-05-21 | KRW 811,00 | -1,70 % | KRW 827,00 | KRW 851,00 | KRW 805,00 | 736,32K |