Hydro Lithium Inc 101670
KRX · Südkorea · Produzierendes Gewerbe
KRW 532,00+56,00 (+11,76 %)
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 476,00 | 0,00 % | KRW 476,00 | KRW 489,00 | KRW 468,00 | 251,42K |
| 2026-09-30 | KRW 476,00 | 0,00 % | KRW 489,00 | KRW 509,00 | KRW 475,00 | 407,28K |
| 2026-09-29 | KRW 476,00 | -2,66 % | KRW 489,00 | KRW 489,00 | KRW 475,00 | 219,92K |
| 2026-09-28 | KRW 489,00 | +1,66 % | KRW 492,00 | KRW 497,00 | KRW 475,00 | 224,83K |
| 2026-09-23 | KRW 481,00 | -1,23 % | KRW 487,00 | KRW 497,00 | KRW 480,00 | 246,57K |
| 2026-09-22 | KRW 487,00 | +1,67 % | KRW 479,00 | KRW 489,00 | KRW 479,00 | 240,66K |
| 2026-09-21 | KRW 479,00 | -0,62 % | KRW 484,00 | KRW 492,00 | KRW 473,00 | 239,75K |
| 2026-09-18 | KRW 482,00 | -3,60 % | KRW 500,00 | KRW 505,00 | KRW 475,00 | 477,80K |
| 2026-09-17 | KRW 500,00 | -0,60 % | KRW 504,00 | KRW 505,00 | KRW 495,00 | 320,63K |
| 2026-09-16 | KRW 503,00 | +2,65 % | KRW 490,00 | KRW 523,00 | KRW 483,00 | 750,24K |
| 2026-09-15 | KRW 490,00 | +1,66 % | KRW 482,00 | KRW 494,00 | KRW 476,00 | 271,80K |
| 2026-09-14 | KRW 482,00 | -3,60 % | KRW 486,00 | KRW 504,00 | KRW 481,00 | 361,37K |
| 2026-09-11 | KRW 500,00 | -0,79 % | KRW 504,00 | KRW 521,00 | KRW 496,00 | 333,18K |
| 2026-09-10 | KRW 504,00 | +0,60 % | KRW 496,00 | KRW 505,00 | KRW 495,00 | 228,85K |
| 2026-09-09 | KRW 501,00 | -0,40 % | KRW 503,00 | KRW 511,00 | KRW 481,00 | 359,51K |
| 2026-09-08 | KRW 503,00 | -0,20 % | KRW 502,00 | KRW 575,00 | KRW 501,00 | 1,21M |
| 2026-09-07 | KRW 504,00 | +2,86 % | KRW 490,00 | KRW 522,00 | KRW 472,00 | 828,32K |
| 2026-09-04 | KRW 490,00 | +6,99 % | KRW 480,00 | KRW 494,00 | KRW 457,00 | 812,95K |
| 2026-09-03 | KRW 458,00 | -7,29 % | KRW 495,00 | KRW 499,00 | KRW 456,00 | 905,30K |
| 2026-09-02 | KRW 494,00 | -3,14 % | KRW 500,00 | KRW 510,00 | KRW 490,00 | 471,30K |
| 2026-09-01 | KRW 510,00 | -2,49 % | KRW 530,00 | KRW 582,00 | KRW 507,00 | 1,54M |
| 2026-08-31 | KRW 523,00 | +3,56 % | KRW 495,00 | KRW 527,00 | KRW 455,00 | 1,54M |
| 2026-08-28 | KRW 505,00 | -1,75 % | KRW 514,00 | KRW 515,00 | KRW 490,00 | 677,89K |
| 2026-08-27 | KRW 514,00 | -1,34 % | KRW 521,00 | KRW 540,00 | KRW 505,00 | 825,39K |
| 2026-08-26 | KRW 521,00 | -3,70 % | KRW 541,00 | KRW 547,00 | KRW 504,00 | 788,50K |
| 2026-08-25 | KRW 541,00 | -2,70 % | KRW 556,00 | KRW 556,00 | KRW 510,00 | 494,73K |
| 2026-08-24 | KRW 556,00 | +1,09 % | KRW 550,00 | KRW 644,00 | KRW 548,00 | 1,38M |
| 2026-08-21 | KRW 550,00 | -5,98 % | KRW 586,00 | KRW 595,00 | KRW 536,00 | 859,29K |
| 2026-08-20 | KRW 585,00 | -5,03 % | KRW 615,00 | KRW 616,00 | KRW 571,00 | 925,69K |
| 2026-08-19 | KRW 616,00 | +7,69 % | KRW 571,00 | KRW 646,00 | KRW 511,00 | 2,57M |
| 2026-08-18 | KRW 572,00 | -12,14 % | KRW 457,00 | KRW 609,00 | KRW 457,00 | 2,80M |
| 2026-08-14 | KRW 651,00 | -4,69 % | KRW 686,00 | KRW 728,00 | KRW 642,00 | 2,63M |
| 2026-08-13 | KRW 683,00 | -17,01 % | KRW 826,00 | KRW 848,00 | KRW 683,00 | 2,78M |
| 2026-08-12 | KRW 823,00 | -3,86 % | KRW 849,00 | KRW 849,00 | KRW 792,00 | 1,04M |
| 2026-08-11 | KRW 856,00 | +0,12 % | KRW 850,00 | KRW 886,00 | KRW 821,00 | 547,42K |
| 2026-08-10 | KRW 855,00 | +5,17 % | KRW 814,00 | KRW 863,00 | KRW 805,00 | 969,25K |
| 2026-08-07 | KRW 813,00 | +0,25 % | KRW 938,00 | KRW 1.031,00 | KRW 806,00 | 4,22M |
| 2026-08-06 | KRW 811,00 | -3,91 % | KRW 844,00 | KRW 850,00 | KRW 800,00 | 192,30K |
| 2026-08-05 | KRW 844,00 | +1,69 % | KRW 840,00 | KRW 864,00 | KRW 831,00 | 318,20K |
| 2026-08-04 | KRW 830,00 | +6,96 % | KRW 773,00 | KRW 831,00 | KRW 773,00 | 372,51K |
| 2026-08-03 | KRW 776,00 | -0,77 % | KRW 751,00 | KRW 814,00 | KRW 750,00 | 302,27K |
| 2026-07-31 | KRW 782,00 | +10,30 % | KRW 725,00 | KRW 785,00 | KRW 725,00 | 351,23K |
| 2026-07-30 | KRW 709,00 | -1,25 % | KRW 717,00 | KRW 740,00 | KRW 703,00 | 300,69K |
| 2026-07-29 | KRW 718,00 | -8,54 % | KRW 808,00 | KRW 808,00 | KRW 700,00 | 402,23K |
| 2026-07-28 | KRW 785,00 | -7,43 % | KRW 835,00 | KRW 835,00 | KRW 765,00 | 446,73K |
| 2026-07-27 | KRW 848,00 | +3,54 % | KRW 821,00 | KRW 888,00 | KRW 821,00 | 493,08K |
| 2026-07-24 | KRW 819,00 | -8,08 % | KRW 873,00 | KRW 878,00 | KRW 815,00 | 381,04K |
| 2026-07-23 | KRW 891,00 | +3,24 % | KRW 862,00 | KRW 913,00 | KRW 857,00 | 547,39K |
| 2026-07-22 | KRW 863,00 | -3,14 % | KRW 901,00 | KRW 1.024,00 | KRW 861,00 | 1,85M |
| 2026-07-21 | KRW 891,00 | -3,78 % | KRW 926,00 | KRW 963,00 | KRW 888,00 | 366,57K |
| 2026-07-20 | KRW 926,00 | -3,74 % | KRW 953,00 | KRW 953,00 | KRW 898,00 | 378,49K |
| 2026-07-16 | KRW 962,00 | -5,78 % | KRW 1.022,00 | KRW 1.030,00 | KRW 950,00 | 617,41K |
| 2026-07-15 | KRW 1.021,00 | +10,74 % | KRW 927,00 | KRW 1.198,00 | KRW 927,00 | 4,17M |
| 2026-07-14 | KRW 922,00 | +1,77 % | KRW 907,00 | KRW 934,00 | KRW 870,00 | 213,73K |
| 2026-07-13 | KRW 906,00 | -8,21 % | KRW 994,00 | KRW 1.035,00 | KRW 905,00 | 470,86K |
| 2026-07-10 | KRW 987,00 | +6,13 % | KRW 930,00 | KRW 994,00 | KRW 924,00 | 479,89K |
| 2026-07-09 | KRW 930,00 | +2,99 % | KRW 903,00 | KRW 956,00 | KRW 885,00 | 448,85K |
| 2026-07-08 | KRW 903,00 | -0,11 % | KRW 905,00 | KRW 958,00 | KRW 887,00 | 391,74K |
| 2026-07-07 | KRW 904,00 | -6,71 % | KRW 969,00 | KRW 976,00 | KRW 873,00 | 579,20K |
| 2026-07-06 | KRW 969,00 | -7,18 % | KRW 1.040,00 | KRW 1.041,00 | KRW 953,00 | 544,52K |
| 2026-07-03 | KRW 1.044,00 | +1,36 % | KRW 1.071,00 | KRW 1.071,00 | KRW 990,00 | 245,87K |
| 2026-07-02 | KRW 1.030,00 | -6,79 % | KRW 1.105,00 | KRW 1.105,00 | KRW 998,00 | 343,52K |
| 2026-07-01 | KRW 1.105,00 | +0,55 % | KRW 1.115,00 | KRW 1.115,00 | KRW 1.070,00 | 326,75K |
| 2026-06-30 | KRW 1.099,00 | -5,99 % | KRW 1.170,00 | KRW 1.173,00 | KRW 1.075,00 | 195,04K |
| 2026-06-29 | KRW 1.169,00 | +10,81 % | KRW 1.000,00 | KRW 1.171,00 | KRW 999,00 | 536,26K |
| 2026-06-26 | KRW 1.055,00 | -7,86 % | KRW 1.122,00 | KRW 1.140,00 | KRW 1.040,00 | 555,48K |
| 2026-06-25 | KRW 1.145,00 | -3,13 % | KRW 1.194,00 | KRW 1.210,00 | KRW 1.130,00 | 309,78K |
| 2026-06-24 | KRW 1.182,00 | -1,99 % | KRW 1.190,00 | KRW 1.235,00 | KRW 1.110,00 | 530,25K |
| 2026-06-23 | KRW 1.206,00 | -3,75 % | KRW 1.310,00 | KRW 1.320,00 | KRW 1.205,00 | 427,01K |
| 2026-06-22 | KRW 1.253,00 | -1,10 % | KRW 1.268,00 | KRW 1.298,00 | KRW 1.237,00 | 274,97K |
| 2026-06-19 | KRW 1.267,00 | -4,45 % | KRW 1.326,00 | KRW 1.366,00 | KRW 1.248,00 | 542,93K |
| 2026-06-18 | KRW 1.326,00 | -5,22 % | KRW 1.399,00 | KRW 1.415,00 | KRW 1.318,00 | 400,85K |
| 2026-06-17 | KRW 1.399,00 | +0,07 % | KRW 1.399,00 | KRW 1.435,00 | KRW 1.372,00 | 319,62K |
| 2026-06-16 | KRW 1.398,00 | +0,22 % | KRW 1.395,00 | KRW 1.420,00 | KRW 1.370,00 | 246,64K |
| 2026-06-15 | KRW 1.395,00 | +1,82 % | KRW 1.420,00 | KRW 1.420,00 | KRW 1.360,00 | 337,63K |
| 2026-06-12 | KRW 1.370,00 | +3,16 % | KRW 1.340,00 | KRW 1.392,00 | KRW 1.340,00 | 442,08K |
| 2026-06-11 | KRW 1.328,00 | +1,53 % | KRW 1.285,00 | KRW 1.375,00 | KRW 1.278,00 | 343,19K |
| 2026-06-10 | KRW 1.308,00 | -3,75 % | KRW 1.354,00 | KRW 1.370,00 | KRW 1.300,00 | 339,86K |
| 2026-06-09 | KRW 1.359,00 | +1,65 % | KRW 1.337,00 | KRW 1.402,00 | KRW 1.337,00 | 404,06K |
| 2026-06-08 | KRW 1.337,00 | -7,28 % | KRW 1.361,00 | KRW 1.393,00 | KRW 1.270,00 | 486,55K |
| 2026-06-05 | KRW 1.442,00 | -5,75 % | KRW 1.500,00 | KRW 1.518,00 | KRW 1.429,00 | 463,43K |
| 2026-06-04 | KRW 1.530,00 | +2,27 % | KRW 1.534,00 | KRW 1.564,00 | KRW 1.450,00 | 530,53K |
| 2026-06-02 | KRW 1.496,00 | -4,77 % | KRW 1.594,00 | KRW 1.799,00 | KRW 1.450,00 | 2,86M |
| 2026-06-01 | KRW 1.571,00 | -8,61 % | KRW 1.714,00 | KRW 1.714,00 | KRW 1.566,00 | 1,31M |
| 2026-05-29 | KRW 1.719,00 | -4,50 % | KRW 1.870,00 | KRW 1.900,00 | KRW 1.660,00 | 1,87M |
| 2026-05-28 | KRW 1.800,00 | +5,20 % | KRW 1.793,00 | KRW 2.065,00 | KRW 1.770,00 | 10,09M |
| 2026-05-27 | KRW 1.711,00 | -5,05 % | KRW 1.800,00 | KRW 1.837,00 | KRW 1.710,00 | 643,73K |
| 2026-05-26 | KRW 1.802,00 | -0,11 % | KRW 1.820,00 | KRW 1.860,00 | KRW 1.789,00 | 549,71K |
| 2026-05-22 | KRW 1.804,00 | +2,50 % | KRW 1.782,00 | KRW 1.870,00 | KRW 1.782,00 | 723,83K |
| 2026-05-21 | KRW 1.760,00 | +2,68 % | KRW 1.730,00 | KRW 1.800,00 | KRW 1.718,00 | 420,96K |