Hyosung ONB Co. Ltd. 097870
KRX · Südkorea · Prozessindustrie
KRW 4.365,00-45,00 (-1,02 %)
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 4.365,00 | -1,02 % | KRW 4.410,00 | KRW 4.410,00 | KRW 4.320,00 | 4,72K |
| 2026-10-01 | KRW 4.410,00 | +0,92 % | KRW 4.360,00 | KRW 4.440,00 | KRW 4.345,00 | 2,49K |
| 2026-09-30 | KRW 4.370,00 | +0,34 % | KRW 4.320,00 | KRW 4.400,00 | KRW 4.310,00 | 3,58K |
| 2026-09-29 | KRW 4.355,00 | -1,14 % | KRW 4.285,00 | KRW 4.405,00 | KRW 4.285,00 |
| 3,90K |
| 2026-09-28 | KRW 4.405,00 | +1,97 % | KRW 4.320,00 | KRW 4.480,00 | KRW 4.285,00 | 4,97K |
| 2026-09-23 | KRW 4.320,00 | -0,23 % | KRW 4.330,00 | KRW 4.365,00 | KRW 4.295,00 | 2,58K |
| 2026-09-22 | KRW 4.330,00 | +0,46 % | KRW 4.345,00 | KRW 4.410,00 | KRW 4.290,00 | 24,17K |
| 2026-09-21 | KRW 4.310,00 | -2,93 % | KRW 4.470,00 | KRW 4.470,00 | KRW 4.250,00 | 19,60K |
| 2026-09-18 | KRW 4.440,00 | -1,77 % | KRW 4.500,00 | KRW 4.520,00 | KRW 4.440,00 | 33,20K |
| 2026-09-17 | KRW 4.520,00 | 0,00 % | KRW 4.570,00 | KRW 4.570,00 | KRW 4.455,00 | 11,95K |
| 2026-09-16 | KRW 4.520,00 | -0,99 % | KRW 4.570,00 | KRW 4.570,00 | KRW 4.465,00 | 6,33K |
| 2026-09-15 | KRW 4.565,00 | -0,98 % | KRW 4.500,00 | KRW 4.600,00 | KRW 4.500,00 | 5,36K |
| 2026-09-14 | KRW 4.610,00 | +1,21 % | KRW 4.555,00 | KRW 4.610,00 | KRW 4.475,00 | 5,87K |
| 2026-09-11 | KRW 4.555,00 | -0,98 % | KRW 4.655,00 | KRW 4.715,00 | KRW 4.555,00 | 7,54K |
| 2026-09-10 | KRW 4.600,00 | +1,21 % | KRW 4.550,00 | KRW 4.765,00 | KRW 4.550,00 | 36,37K |
| 2026-09-09 | KRW 4.545,00 | -0,22 % | KRW 4.560,00 | KRW 4.595,00 | KRW 4.525,00 | 5,89K |
| 2026-09-08 | KRW 4.555,00 | -0,65 % | KRW 4.575,00 | KRW 4.610,00 | KRW 4.535,00 | 12,00K |
| 2026-09-07 | KRW 4.585,00 | -0,11 % | KRW 4.610,00 | KRW 4.610,00 | KRW 4.535,00 | 5,25K |
| 2026-09-04 | KRW 4.590,00 | +0,33 % | KRW 4.575,00 | KRW 4.650,00 | KRW 4.520,00 | 3,41K |
| 2026-09-03 | KRW 4.575,00 | -1,72 % | KRW 4.620,00 | KRW 4.705,00 | KRW 4.575,00 | 5,92K |
| 2026-09-02 | KRW 4.655,00 | +0,87 % | KRW 4.615,00 | KRW 4.685,00 | KRW 4.610,00 | 16,72K |
| 2026-09-01 | KRW 4.615,00 | +0,44 % | KRW 4.595,00 | KRW 4.720,00 | KRW 4.535,00 | 17,12K |
| 2026-08-31 | KRW 4.595,00 | -1,61 % | KRW 4.670,00 | KRW 4.720,00 | KRW 4.525,00 | 16,86K |
| 2026-08-28 | KRW 4.670,00 | +2,30 % | KRW 4.565,00 | KRW 4.710,00 | KRW 4.525,00 | 18,09K |
| 2026-08-27 | KRW 4.565,00 | -0,44 % | KRW 4.525,00 | KRW 4.610,00 | KRW 4.525,00 | 8,51K |
| 2026-08-26 | KRW 4.585,00 | +0,55 % | KRW 4.560,00 | KRW 4.610,00 | KRW 4.430,00 | 9,60K |
| 2026-08-25 | KRW 4.560,00 | -0,11 % | KRW 4.565,00 | KRW 4.580,00 | KRW 4.420,00 | 8,73K |
| 2026-08-24 | KRW 4.565,00 | -0,65 % | KRW 4.450,00 | KRW 4.590,00 | KRW 4.450,00 | 14,45K |
| 2026-08-21 | KRW 4.595,00 | -1,82 % | KRW 4.680,00 | KRW 4.720,00 | KRW 4.495,00 | 38,21K |
| 2026-08-20 | KRW 4.680,00 | -3,31 % | KRW 4.720,00 | KRW 4.835,00 | KRW 4.630,00 | 56,00K |
| 2026-08-19 | KRW 4.840,00 | +2,33 % | KRW 4.745,00 | KRW 5.200,00 | KRW 4.670,00 | 351,67K |
| 2026-08-18 | KRW 4.730,00 | +1,94 % | KRW 4.960,00 | KRW 5.200,00 | KRW 4.715,00 | 77,38K |
| 2026-08-14 | KRW 4.640,00 | -0,32 % | KRW 4.655,00 | KRW 4.800,00 | KRW 4.590,00 | 15,36K |
| 2026-08-13 | KRW 4.655,00 | -0,96 % | KRW 4.690,00 | KRW 4.700,00 | KRW 4.600,00 | 11,60K |
| 2026-08-12 | KRW 4.700,00 | +0,32 % | KRW 4.685,00 | KRW 4.770,00 | KRW 4.630,00 | 12,42K |
| 2026-08-11 | KRW 4.685,00 | +1,96 % | KRW 4.595,00 | KRW 4.700,00 | KRW 4.585,00 | 11,33K |
| 2026-08-10 | KRW 4.595,00 | +0,55 % | KRW 4.595,00 | KRW 4.630,00 | KRW 4.540,00 | 13,79K |
| 2026-08-07 | KRW 4.570,00 | +0,77 % | KRW 4.530,00 | KRW 4.575,00 | KRW 4.450,00 | 8,94K |
| 2026-08-06 | KRW 4.535,00 | +0,33 % | KRW 4.520,00 | KRW 4.550,00 | KRW 4.450,00 | 13,86K |
| 2026-08-05 | KRW 4.520,00 | +0,89 % | KRW 4.550,00 | KRW 4.550,00 | KRW 4.450,00 | 13,18K |
| 2026-08-04 | KRW 4.480,00 | +3,70 % | KRW 4.275,00 | KRW 4.550,00 | KRW 4.275,00 | 20,79K |
| 2026-08-03 | KRW 4.320,00 | -0,23 % | KRW 4.285,00 | KRW 4.375,00 | KRW 4.150,00 | 12,65K |
| 2026-07-31 | KRW 4.330,00 | +3,46 % | KRW 4.300,00 | KRW 4.350,00 | KRW 4.200,00 | 20,15K |
| 2026-07-30 | KRW 4.185,00 | -5,96 % | KRW 4.035,00 | KRW 4.475,00 | KRW 4.035,00 | 18,38K |
| 2026-07-29 | KRW 4.450,00 | -3,37 % | KRW 4.560,00 | KRW 4.565,00 | KRW 3.860,00 | 115,81K |
| 2026-07-28 | KRW 4.605,00 | -4,66 % | KRW 4.720,00 | KRW 4.815,00 | KRW 4.500,00 | 15,06K |
| 2026-07-27 | KRW 4.830,00 | -2,72 % | KRW 4.955,00 | KRW 4.955,00 | KRW 4.760,00 | 29,18K |
| 2026-07-24 | KRW 4.965,00 | -2,65 % | KRW 5.050,00 | KRW 5.240,00 | KRW 4.960,00 | 43,95K |
| 2026-07-23 | KRW 5.100,00 | +2,31 % | KRW 4.985,00 | KRW 5.100,00 | KRW 4.980,00 | 39,65K |
| 2026-07-22 | KRW 4.985,00 | -1,87 % | KRW 5.080,00 | KRW 5.080,00 | KRW 4.940,00 | 26,74K |
| 2026-07-21 | KRW 5.080,00 | +2,63 % | KRW 4.950,00 | KRW 5.230,00 | KRW 4.755,00 | 117,28K |
| 2026-07-20 | KRW 4.950,00 | +2,48 % | KRW 4.805,00 | KRW 5.310,00 | KRW 4.690,00 | 192,46K |
| 2026-07-16 | KRW 4.830,00 | -0,62 % | KRW 4.795,00 | KRW 4.980,00 | KRW 4.785,00 | 15,24K |
| 2026-07-15 | KRW 4.860,00 | +2,21 % | KRW 4.705,00 | KRW 4.915,00 | KRW 4.705,00 | 45,09K |
| 2026-07-14 | KRW 4.755,00 | +3,37 % | KRW 4.520,00 | KRW 5.110,00 | KRW 4.520,00 | 218,62K |
| 2026-07-13 | KRW 4.600,00 | -0,43 % | KRW 4.585,00 | KRW 4.850,00 | KRW 4.580,00 | 26,86K |
| 2026-07-10 | KRW 4.620,00 | +4,52 % | KRW 4.370,00 | KRW 4.635,00 | KRW 4.370,00 | 27,86K |
| 2026-07-09 | KRW 4.420,00 | -2,00 % | KRW 4.450,00 | KRW 4.505,00 | KRW 4.330,00 | 21,64K |
| 2026-07-08 | KRW 4.510,00 | +0,67 % | KRW 4.480,00 | KRW 4.565,00 | KRW 4.400,00 | 14,12K |
| 2026-07-07 | KRW 4.480,00 | -2,40 % | KRW 4.505,00 | KRW 4.600,00 | KRW 4.420,00 | 17,39K |
| 2026-07-06 | KRW 4.590,00 | +0,66 % | KRW 4.490,00 | KRW 4.595,00 | KRW 4.460,00 | 14,20K |
| 2026-07-03 | KRW 4.560,00 | +1,79 % | KRW 4.450,00 | KRW 4.560,00 | KRW 4.335,00 | 25,35K |
| 2026-07-02 | KRW 4.480,00 | -4,07 % | KRW 4.670,00 | KRW 4.670,00 | KRW 4.475,00 | 29,13K |
| 2026-07-01 | KRW 4.670,00 | -1,16 % | KRW 4.725,00 | KRW 4.755,00 | KRW 4.555,00 | 13,79K |
| 2026-06-30 | KRW 4.725,00 | -0,53 % | KRW 4.750,00 | KRW 4.750,00 | KRW 4.550,00 | 12,08K |
| 2026-06-29 | KRW 4.750,00 | +7,71 % | KRW 4.220,00 | KRW 4.750,00 | KRW 4.220,00 | 27,15K |
| 2026-06-26 | KRW 4.410,00 | -2,97 % | KRW 4.565,00 | KRW 4.580,00 | KRW 4.170,00 | 39,01K |
| 2026-06-25 | KRW 4.545,00 | -1,62 % | KRW 4.665,00 | KRW 4.690,00 | KRW 4.510,00 | 31,62K |
| 2026-06-24 | KRW 4.620,00 | +0,11 % | KRW 4.485,00 | KRW 4.660,00 | KRW 4.485,00 | 25,57K |
| 2026-06-23 | KRW 4.615,00 | -5,24 % | KRW 4.870,00 | KRW 4.870,00 | KRW 4.560,00 | 61,50K |
| 2026-06-22 | KRW 4.870,00 | -3,75 % | KRW 4.970,00 | KRW 5.020,00 | KRW 4.850,00 | 37,24K |
| 2026-06-19 | KRW 5.060,00 | -0,98 % | KRW 5.070,00 | KRW 5.160,00 | KRW 4.900,00 | 34,22K |
| 2026-06-18 | KRW 5.110,00 | -3,58 % | KRW 5.260,00 | KRW 5.300,00 | KRW 5.080,00 | 39,39K |
| 2026-06-17 | KRW 5.300,00 | +0,38 % | KRW 5.280,00 | KRW 5.420,00 | KRW 5.230,00 | 26,28K |
| 2026-06-16 | KRW 5.280,00 | +1,54 % | KRW 5.170,00 | KRW 5.300,00 | KRW 5.130,00 | 18,60K |
| 2026-06-15 | KRW 5.200,00 | +0,39 % | KRW 5.220,00 | KRW 5.300,00 | KRW 5.120,00 | 24,67K |
| 2026-06-12 | KRW 5.180,00 | +3,19 % | KRW 5.040,00 | KRW 5.210,00 | KRW 5.040,00 | 34,25K |
| 2026-06-11 | KRW 5.020,00 | 0,00 % | KRW 4.970,00 | KRW 5.050,00 | KRW 4.940,00 | 17,59K |
| 2026-06-10 | KRW 5.020,00 | -0,59 % | KRW 4.930,00 | KRW 5.060,00 | KRW 4.925,00 | 10 |
| 2026-06-09 | KRW 5.050,00 | +1,10 % | KRW 4.995,00 | KRW 5.100,00 | KRW 4.930,00 | 34,40K |
| 2026-06-08 | KRW 4.995,00 | -5,75 % | KRW 5.240,00 | KRW 5.240,00 | KRW 4.995,00 | 49,19K |
| 2026-06-05 | KRW 5.300,00 | +0,19 % | KRW 5.300,00 | KRW 5.300,00 | KRW 5.160,00 | 29,45K |
| 2026-06-04 | KRW 5.290,00 | +0,57 % | KRW 5.240,00 | KRW 5.430,00 | KRW 5.240,00 | 26,87K |
| 2026-06-02 | KRW 5.260,00 | -4,71 % | KRW 5.320,00 | KRW 5.450,00 | KRW 5.160,00 | 43,17K |
| 2026-06-01 | KRW 5.520,00 | -1,25 % | KRW 5.590,00 | KRW 5.600,00 | KRW 5.300,00 | 49,50K |
| 2026-05-29 | KRW 5.590,00 | -2,61 % | KRW 5.710,00 | KRW 5.760,00 | KRW 5.400,00 | 107,59K |
| 2026-05-28 | KRW 5.740,00 | -0,52 % | KRW 5.770,00 | KRW 5.900,00 | KRW 5.670,00 | 41,35K |
| 2026-05-27 | KRW 5.770,00 | -3,99 % | KRW 6.100,00 | KRW 6.100,00 | KRW 5.760,00 | 72,41K |
| 2026-05-26 | KRW 6.010,00 | +0,33 % | KRW 5.970,00 | KRW 6.410,00 | KRW 5.970,00 | 44,95K |
| 2026-05-22 | KRW 5.990,00 | +0,50 % | KRW 5.890,00 | KRW 6.080,00 | KRW 5.890,00 | 44,11K |