Hantech, Ltd. 098070
KRX · Südkorea · Produzierendes Gewerbe
KRW 23.500,00-200,00 (-0,84 %)
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 23.700,00 | -1,66 % | KRW 24.450,00 | KRW 24.450,00 | KRW 23.600,00 | 60,51K |
| 2026-09-30 | KRW 24.100,00 | +4,56 % | KRW 23.800,00 | KRW 24.200,00 | KRW 23.650,00 | 90,83K |
| 2026-09-29 | KRW 23.050,00 | -2,95 % | KRW 23.600,00 | KRW 23.600,00 | KRW 22.700,00 | 59,10K |
| 2026-09-28 | KRW 23.750,00 | -0,63 % | KRW 24.100,00 | KRW 24.250,00 | KRW 23.550,00 | 65,61K |
| 2026-09-23 | KRW 23.900,00 | -8,43 % | KRW 25.400,00 | KRW 25.500,00 | KRW 23.750,00 | 186,73K |
| 2026-09-22 | KRW 26.100,00 | +7,19 % | KRW 24.450,00 | KRW 27.350,00 | KRW 24.000,00 | 330,34K |
| 2026-09-21 | KRW 24.350,00 | -2,01 % | KRW 25.000,00 | KRW 25.000,00 | KRW 24.200,00 | 42,09K |
| 2026-09-18 | KRW 24.850,00 | +0,81 % | KRW 25.200,00 | KRW 25.200,00 | KRW 24.550,00 | 36,31K |
| 2026-09-17 | KRW 24.650,00 | -0,60 % | KRW 24.800,00 | KRW 25.050,00 | KRW 24.300,00 | 46,72K |
| 2026-09-16 | KRW 24.800,00 | +2,69 % | KRW 25.300,00 | KRW 25.700,00 | KRW 24.200,00 | 100,37K |
| 2026-09-15 | KRW 24.150,00 | -0,62 % | KRW 24.000,00 | KRW 24.400,00 | KRW 23.500,00 | 70,12K |
| 2026-09-14 | KRW 24.300,00 | -4,33 % | KRW 25.000,00 | KRW 25.450,00 | KRW 24.000,00 | 67,68K |
| 2026-09-11 | KRW 25.400,00 | -3,05 % | KRW 25.850,00 | KRW 26.400,00 | KRW 25.350,00 | 52,19K |
| 2026-09-10 | KRW 26.200,00 | -2,42 % | KRW 26.500,00 | KRW 26.500,00 | KRW 25.750,00 | 66,19K |
| 2026-09-09 | KRW 26.850,00 | +6,34 % | KRW 25.700,00 | KRW 27.300,00 | KRW 25.700,00 | 191,01K |
| 2026-09-08 | KRW 25.250,00 | -0,79 % | KRW 25.850,00 | KRW 27.500,00 | KRW 25.100,00 | 245,16K |
| 2026-09-07 | KRW 25.450,00 | +6,04 % | KRW 24.350,00 | KRW 26.400,00 | KRW 23.450,00 | 141,58K |
| 2026-09-04 | KRW 24.000,00 | +1,48 % | KRW 23.500,00 | KRW 24.000,00 | KRW 23.350,00 | 37,63K |
| 2026-09-03 | KRW 23.650,00 | +3,50 % | KRW 23.800,00 | KRW 24.350,00 | KRW 23.100,00 | 113,62K |
| 2026-09-02 | KRW 22.850,00 | -5,38 % | KRW 23.300,00 | KRW 23.800,00 | KRW 22.650,00 | 53,11K |
| 2026-09-01 | KRW 24.150,00 | -1,63 % | KRW 24.700,00 | KRW 24.850,00 | KRW 23.800,00 | 26,45K |
| 2026-08-31 | KRW 24.550,00 | -2,58 % | KRW 24.450,00 | KRW 24.650,00 | KRW 23.750,00 | 50,82K |
| 2026-08-28 | KRW 25.200,00 | +0,40 % | KRW 25.100,00 | KRW 25.600,00 | KRW 24.750,00 | 51,25K |
| 2026-08-27 | KRW 25.100,00 | +0,60 % | KRW 25.300,00 | KRW 25.450,00 | KRW 24.750,00 | 53,02K |
| 2026-08-26 | KRW 24.950,00 | +1,84 % | KRW 24.950,00 | KRW 25.800,00 | KRW 24.400,00 | 90,57K |
| 2026-08-25 | KRW 24.500,00 | +2,08 % | KRW 24.400,00 | KRW 24.550,00 | KRW 23.000,00 | 77,91K |
| 2026-08-24 | KRW 24.000,00 | +1,48 % | KRW 23.850,00 | KRW 24.550,00 | KRW 23.550,00 | 29,03K |
| 2026-08-21 | KRW 23.650,00 | -4,44 % | KRW 24.500,00 | KRW 24.550,00 | KRW 23.250,00 | 42,74K |
| 2026-08-20 | KRW 24.750,00 | +0,41 % | KRW 25.350,00 | KRW 25.700,00 | KRW 24.500,00 | 36,69K |
| 2026-08-19 | KRW 24.650,00 | -4,83 % | KRW 25.300,00 | KRW 25.500,00 | KRW 24.350,00 | 60,38K |
| 2026-08-18 | KRW 25.900,00 | -9,44 % | KRW 27.200,00 | KRW 27.200,00 | KRW 25.800,00 | 137,11K |
| 2026-08-14 | KRW 28.600,00 | +2,51 % | KRW 28.200,00 | KRW 29.400,00 | KRW 27.950,00 | 82,76K |
| 2026-08-13 | KRW 27.900,00 | +2,20 % | KRW 27.850,00 | KRW 28.900,00 | KRW 27.150,00 | 88,87K |
| 2026-08-12 | KRW 27.300,00 | -2,33 % | KRW 28.300,00 | KRW 28.600,00 | KRW 26.800,00 | 102,38K |
| 2026-08-11 | KRW 27.950,00 | +1,82 % | KRW 27.050,00 | KRW 29.600,00 | KRW 26.900,00 | 102,32K |
| 2026-08-10 | KRW 27.450,00 | +10,02 % | KRW 25.700,00 | KRW 27.800,00 | KRW 25.400,00 | 91,94K |
| 2026-08-07 | KRW 24.950,00 | +0,20 % | KRW 25.200,00 | KRW 25.650,00 | KRW 24.450,00 | 38,58K |
| 2026-08-06 | KRW 24.900,00 | -0,40 % | KRW 24.700,00 | KRW 25.200,00 | KRW 24.000,00 | 51,33K |
| 2026-08-05 | KRW 25.000,00 | +0,60 % | KRW 25.100,00 | KRW 25.500,00 | KRW 24.800,00 | 63,81K |
| 2026-08-04 | KRW 24.850,00 | +3,54 % | KRW 23.950,00 | KRW 26.150,00 | KRW 23.950,00 | 164,87K |
| 2026-08-03 | KRW 24.000,00 | +2,13 % | KRW 22.750,00 | KRW 24.550,00 | KRW 22.700,00 | 37,19K |
| 2026-07-31 | KRW 23.500,00 | +10,59 % | KRW 22.300,00 | KRW 23.750,00 | KRW 21.600,00 | 64,78K |
| 2026-07-30 | KRW 21.250,00 | -2,97 % | KRW 20.800,00 | KRW 23.100,00 | KRW 20.800,00 | 61,65K |
| 2026-07-29 | KRW 21.900,00 | -8,56 % | KRW 24.400,00 | KRW 25.200,00 | KRW 21.200,00 | 91,42K |
| 2026-07-28 | KRW 23.950,00 | -8,76 % | KRW 25.300,00 | KRW 25.600,00 | KRW 23.400,00 | 42,53K |
| 2026-07-27 | KRW 26.250,00 | 0,00 % | KRW 26.800,00 | KRW 26.950,00 | KRW 25.700,00 | 48,34K |
| 2026-07-24 | KRW 26.250,00 | -5,41 % | KRW 27.100,00 | KRW 27.750,00 | KRW 26.000,00 | 75,89K |
| 2026-07-23 | KRW 27.750,00 | +13,96 % | KRW 24.450,00 | KRW 28.000,00 | KRW 24.150,00 | 105,13K |
| 2026-07-22 | KRW 24.350,00 | +7,51 % | KRW 23.300,00 | KRW 25.400,00 | KRW 23.300,00 | 78,83K |
| 2026-07-21 | KRW 22.650,00 | +0,67 % | KRW 22.200,00 | KRW 23.300,00 | KRW 22.100,00 | 29,42K |
| 2026-07-20 | KRW 22.500,00 | -5,26 % | KRW 23.100,00 | KRW 23.650,00 | KRW 22.350,00 | 36,71K |
| 2026-07-16 | KRW 23.750,00 | -1,86 % | KRW 23.900,00 | KRW 24.200,00 | KRW 23.150,00 | 28,20K |
| 2026-07-15 | KRW 24.200,00 | +4,99 % | KRW 23.900,00 | KRW 24.500,00 | KRW 23.550,00 | 21,56K |
| 2026-07-14 | KRW 23.050,00 | -4,36 % | KRW 24.000,00 | KRW 24.300,00 | KRW 22.350,00 | 33,17K |
| 2026-07-13 | KRW 24.100,00 | -0,62 % | KRW 24.300,00 | KRW 26.300,00 | KRW 24.000,00 | 46,55K |
| 2026-07-10 | KRW 24.250,00 | +9,48 % | KRW 22.600,00 | KRW 24.600,00 | KRW 22.600,00 | 34,49K |
| 2026-07-09 | KRW 22.150,00 | -2,64 % | KRW 22.550,00 | KRW 23.350,00 | KRW 21.850,00 | 32,88K |
| 2026-07-08 | KRW 22.750,00 | -5,21 % | KRW 23.100,00 | KRW 23.950,00 | KRW 22.250,00 | 74,57K |
| 2026-07-07 | KRW 24.000,00 | -4,57 % | KRW 24.300,00 | KRW 25.300,00 | KRW 23.250,00 | 65,74K |
| 2026-07-06 | KRW 25.150,00 | -3,27 % | KRW 26.550,00 | KRW 26.750,00 | KRW 24.600,00 | 49,94K |
| 2026-07-03 | KRW 26.000,00 | -2,26 % | KRW 27.400,00 | KRW 27.400,00 | KRW 24.950,00 | 31,95K |
| 2026-07-02 | KRW 26.600,00 | -6,17 % | KRW 27.050,00 | KRW 28.050,00 | KRW 26.450,00 | 38,83K |
| 2026-07-01 | KRW 28.350,00 | +10,53 % | KRW 26.200,00 | KRW 28.350,00 | KRW 25.600,00 | 42,20K |
| 2026-06-30 | KRW 25.650,00 | -3,93 % | KRW 26.750,00 | KRW 27.100,00 | KRW 25.550,00 | 32,38K |
| 2026-06-29 | KRW 26.700,00 | +8,98 % | KRW 24.600,00 | KRW 26.850,00 | KRW 24.550,00 | 35,09K |
| 2026-06-26 | KRW 24.500,00 | -5,95 % | KRW 25.800,00 | KRW 26.050,00 | KRW 23.800,00 | 58,77K |
| 2026-06-25 | KRW 26.050,00 | -3,16 % | KRW 27.150,00 | KRW 27.950,00 | KRW 25.250,00 | 45,14K |
| 2026-06-24 | KRW 26.900,00 | -1,82 % | KRW 26.950,00 | KRW 27.650,00 | KRW 26.200,00 | 56,53K |
| 2026-06-23 | KRW 27.400,00 | -8,67 % | KRW 29.350,00 | KRW 30.100,00 | KRW 27.400,00 | 82,18K |
| 2026-06-22 | KRW 30.000,00 | -0,99 % | KRW 30.550,00 | KRW 31.650,00 | KRW 29.350,00 | 72,84K |
| 2026-06-19 | KRW 30.300,00 | -6,77 % | KRW 32.150,00 | KRW 32.250,00 | KRW 29.600,00 | 62,58K |
| 2026-06-18 | KRW 32.500,00 | -3,56 % | KRW 34.750,00 | KRW 34.750,00 | KRW 32.450,00 | 42,48K |
| 2026-06-17 | KRW 33.700,00 | +0,15 % | KRW 34.300,00 | KRW 34.650,00 | KRW 33.150,00 | 41,99K |
| 2026-06-16 | KRW 33.650,00 | +3,54 % | KRW 33.300,00 | KRW 34.850,00 | KRW 32.500,00 | 71,57K |
| 2026-06-15 | KRW 32.500,00 | +2,36 % | KRW 32.850,00 | KRW 34.700,00 | KRW 32.400,00 | 162,31K |
| 2026-06-12 | KRW 31.750,00 | +5,13 % | KRW 31.350,00 | KRW 32.150,00 | KRW 30.600,00 | 51,10K |
| 2026-06-11 | KRW 30.200,00 | -2,27 % | KRW 29.750,00 | KRW 30.550,00 | KRW 28.700,00 | 56,23K |
| 2026-06-10 | KRW 30.900,00 | -1,90 % | KRW 30.650,00 | KRW 31.500,00 | KRW 30.150,00 | 53,11K |
| 2026-06-09 | KRW 31.500,00 | +0,80 % | KRW 31.300,00 | KRW 33.000,00 | KRW 31.300,00 | 86,85K |
| 2026-06-08 | KRW 31.250,00 | -7,54 % | KRW 31.200,00 | KRW 32.450,00 | KRW 30.800,00 | 49,40K |
| 2026-06-05 | KRW 33.800,00 | -8,15 % | KRW 36.200,00 | KRW 36.250,00 | KRW 33.600,00 | 50,34K |
| 2026-06-04 | KRW 36.800,00 | +9,36 % | KRW 33.650,00 | KRW 37.300,00 | KRW 33.650,00 | 112,79K |
| 2026-06-02 | KRW 33.650,00 | -3,44 % | KRW 33.650,00 | KRW 34.500,00 | KRW 32.200,00 | 79,93K |
| 2026-06-01 | KRW 34.850,00 | -4,26 % | KRW 35.950,00 | KRW 36.650,00 | KRW 34.500,00 | 104,66K |
| 2026-05-29 | KRW 36.400,00 | +6,43 % | KRW 36.050,00 | KRW 36.500,00 | KRW 33.000,00 | 217,87K |
| 2026-05-28 | KRW 34.200,00 | -2,70 % | KRW 34.750,00 | KRW 35.150,00 | KRW 32.200,00 | 203,97K |
| 2026-05-27 | KRW 35.150,00 | -4,74 % | KRW 37.000,00 | KRW 37.100,00 | KRW 34.850,00 | 79,97K |
| 2026-05-26 | KRW 36.900,00 | -0,14 % | KRW 37.500,00 | KRW 37.500,00 | KRW 35.350,00 | 53,96K |
| 2026-05-22 | KRW 36.950,00 | +3,65 % | KRW 36.200,00 | KRW 38.200,00 | KRW 35.900,00 | 77,02K |
| 2026-05-21 | KRW 35.650,00 | +2,30 % | KRW 35.650,00 | KRW 36.850,00 | KRW 35.100,00 | 75,19K |