Humax Co., Ltd 115160
KRX · Südkorea · Elektronische Technologie
KRW 5.470,00+40,00 (+0,74 %)
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 5.470,00 | +0,74 % | KRW 5.430,00 | KRW 5.500,00 | KRW 5.390,00 | 4,03K |
| 2026-10-01 | KRW 5.430,00 | -1,27 % | KRW 5.480,00 | KRW 5.650,00 | KRW 5.430,00 | 3,24K |
| 2026-09-30 | KRW 5.500,00 | +3,38 % | KRW 5.350,00 | KRW 5.500,00 | KRW 5.350,00 | 4,15K |
| 2026-09-29 | KRW 5.320,00 | -2,39 % | KRW 5.610,00 | KRW 5.610,00 | KRW 5.320,00 |
| 4,31K |
| 2026-09-28 | KRW 5.450,00 | -1,80 % | KRW 5.680,00 | KRW 5.730,00 | KRW 5.450,00 | 3,11K |
| 2026-09-23 | KRW 5.550,00 | -0,18 % | KRW 5.570,00 | KRW 5.900,00 | KRW 5.300,00 | 5,30K |
| 2026-09-22 | KRW 5.560,00 | +0,72 % | KRW 5.410,00 | KRW 5.610,00 | KRW 5.410,00 | 11,69K |
| 2026-09-21 | KRW 5.520,00 | -2,82 % | KRW 5.650,00 | KRW 5.650,00 | KRW 5.380,00 | 3,93K |
| 2026-09-18 | KRW 5.680,00 | -1,05 % | KRW 5.770,00 | KRW 5.770,00 | KRW 5.650,00 | 820 |
| 2026-09-17 | KRW 5.740,00 | -1,03 % | KRW 5.900,00 | KRW 5.900,00 | KRW 5.720,00 | 5,78K |
| 2026-09-16 | KRW 5.800,00 | +2,11 % | KRW 5.670,00 | KRW 6.090,00 | KRW 5.610,00 | 14,63K |
| 2026-09-15 | KRW 5.680,00 | +5,19 % | KRW 5.400,00 | KRW 5.680,00 | KRW 5.310,00 | 9,27K |
| 2026-09-14 | KRW 5.400,00 | -1,28 % | KRW 5.320,00 | KRW 5.520,00 | KRW 5.320,00 | 5,06K |
| 2026-09-11 | KRW 5.470,00 | -0,18 % | KRW 5.460,00 | KRW 5.500,00 | KRW 5.300,00 | 7,68K |
| 2026-09-10 | KRW 5.480,00 | +0,37 % | KRW 5.680,00 | KRW 5.680,00 | KRW 5.350,00 | 5,70K |
| 2026-09-09 | KRW 5.460,00 | +4,60 % | KRW 5.400,00 | KRW 5.900,00 | KRW 5.250,00 | 27,63K |
| 2026-09-08 | KRW 5.220,00 | -0,76 % | KRW 5.260,00 | KRW 5.390,00 | KRW 5.210,00 | 12,61K |
| 2026-09-07 | KRW 5.260,00 | -0,75 % | KRW 5.320,00 | KRW 5.330,00 | KRW 5.240,00 | 2,88K |
| 2026-09-04 | KRW 5.300,00 | -1,49 % | KRW 5.380,00 | KRW 5.500,00 | KRW 5.250,00 | 4,91K |
| 2026-09-03 | KRW 5.380,00 | -0,19 % | KRW 5.390,00 | KRW 5.390,00 | KRW 5.210,00 | 5,63K |
| 2026-09-02 | KRW 5.390,00 | -0,92 % | KRW 5.230,00 | KRW 5.590,00 | KRW 5.210,00 | 13,14K |
| 2026-09-01 | KRW 5.440,00 | +1,87 % | KRW 5.340,00 | KRW 5.460,00 | KRW 5.300,00 | 6,76K |
| 2026-08-31 | KRW 5.340,00 | +1,33 % | KRW 5.370,00 | KRW 5.450,00 | KRW 5.210,00 | 3,80K |
| 2026-08-28 | KRW 5.270,00 | -5,56 % | KRW 5.740,00 | KRW 5.740,00 | KRW 5.270,00 | 5,52K |
| 2026-08-27 | KRW 5.580,00 | +9,84 % | KRW 5.080,00 | KRW 5.850,00 | KRW 5.020,00 | 46,98K |
| 2026-08-26 | KRW 5.080,00 | -2,12 % | KRW 5.190,00 | KRW 5.190,00 | KRW 5.000,00 | 2,92K |
| 2026-08-25 | KRW 5.190,00 | +4,22 % | KRW 5.180,00 | KRW 5.250,00 | KRW 4.860,00 | 12,65K |
| 2026-08-24 | KRW 4.980,00 | -1,19 % | KRW 4.990,00 | KRW 5.210,00 | KRW 4.900,00 | 17,64K |
| 2026-08-21 | KRW 5.040,00 | +0,80 % | KRW 5.050,00 | KRW 5.100,00 | KRW 4.905,00 | 18,26K |
| 2026-08-20 | KRW 5.000,00 | -2,34 % | KRW 5.120,00 | KRW 5.250,00 | KRW 4.970,00 | 14,11K |
| 2026-08-19 | KRW 5.120,00 | -6,23 % | KRW 5.440,00 | KRW 5.440,00 | KRW 5.120,00 | 12,36K |
| 2026-08-18 | KRW 5.460,00 | -1,27 % | KRW 5.490,00 | KRW 5.580,00 | KRW 5.290,00 | 13,38K |
| 2026-08-14 | KRW 5.530,00 | -1,78 % | KRW 5.800,00 | KRW 5.800,00 | KRW 5.530,00 | 5,76K |
| 2026-08-13 | KRW 5.630,00 | +0,90 % | KRW 5.660,00 | KRW 5.800,00 | KRW 5.570,00 | 18,58K |
| 2026-08-12 | KRW 5.580,00 | 0,00 % | KRW 5.580,00 | KRW 5.700,00 | KRW 5.520,00 | 6,06K |
| 2026-08-11 | KRW 5.580,00 | -0,71 % | KRW 5.570,00 | KRW 5.610,00 | KRW 5.480,00 | 7,31K |
| 2026-08-10 | KRW 5.620,00 | +3,69 % | KRW 5.410,00 | KRW 5.640,00 | KRW 5.340,00 | 10,09K |
| 2026-08-07 | KRW 5.420,00 | -1,45 % | KRW 5.490,00 | KRW 5.540,00 | KRW 5.320,00 | 5,20K |
| 2026-08-06 | KRW 5.500,00 | -2,83 % | KRW 5.660,00 | KRW 5.660,00 | KRW 5.310,00 | 6,93K |
| 2026-08-05 | KRW 5.660,00 | +4,04 % | KRW 5.440,00 | KRW 5.680,00 | KRW 5.360,00 | 13,89K |
| 2026-08-04 | KRW 5.440,00 | +3,03 % | KRW 5.020,00 | KRW 5.460,00 | KRW 5.020,00 | 19,73K |
| 2026-08-03 | KRW 5.280,00 | -3,12 % | KRW 5.450,00 | KRW 5.450,00 | KRW 4.910,00 | 15,90K |
| 2026-07-31 | KRW 5.450,00 | +8,35 % | KRW 4.960,00 | KRW 5.460,00 | KRW 4.960,00 | 15,61K |
| 2026-07-30 | KRW 5.030,00 | -2,71 % | KRW 5.560,00 | KRW 5.560,00 | KRW 4.850,00 | 18,76K |
| 2026-07-29 | KRW 5.170,00 | -10,24 % | KRW 5.890,00 | KRW 5.890,00 | KRW 5.050,00 | 20,97K |
| 2026-07-28 | KRW 5.760,00 | -4,00 % | KRW 6.000,00 | KRW 6.000,00 | KRW 5.350,00 | 23,12K |
| 2026-07-27 | KRW 6.000,00 | -5,06 % | KRW 6.210,00 | KRW 6.270,00 | KRW 5.970,00 | 25,34K |
| 2026-07-24 | KRW 6.320,00 | +0,48 % | KRW 6.180,00 | KRW 6.400,00 | KRW 6.010,00 | 8,19K |
| 2026-07-23 | KRW 6.290,00 | +2,44 % | KRW 6.390,00 | KRW 6.390,00 | KRW 6.000,00 | 11,20K |
| 2026-07-22 | KRW 6.140,00 | +0,82 % | KRW 7.000,00 | KRW 7.000,00 | KRW 6.040,00 | 11,40K |
| 2026-07-21 | KRW 6.090,00 | +0,50 % | KRW 6.050,00 | KRW 6.500,00 | KRW 6.000,00 | 10,33K |
| 2026-07-20 | KRW 6.060,00 | -5,75 % | KRW 6.430,00 | KRW 6.430,00 | KRW 6.040,00 | 9,22K |
| 2026-07-16 | KRW 6.430,00 | +5,41 % | KRW 6.100,00 | KRW 6.520,00 | KRW 5.910,00 | 13,07K |
| 2026-07-15 | KRW 6.100,00 | +7,96 % | KRW 5.610,00 | KRW 6.140,00 | KRW 5.610,00 | 10,08K |
| 2026-07-14 | KRW 5.650,00 | -4,07 % | KRW 5.650,00 | KRW 5.990,00 | KRW 5.310,00 | 7,89K |
| 2026-07-13 | KRW 5.890,00 | -4,23 % | KRW 6.310,00 | KRW 6.310,00 | KRW 5.740,00 | 5,57K |
| 2026-07-10 | KRW 6.150,00 | +3,19 % | KRW 5.960,00 | KRW 6.200,00 | KRW 5.870,00 | 15,67K |
| 2026-07-09 | KRW 5.960,00 | +5,67 % | KRW 5.630,00 | KRW 6.000,00 | KRW 5.400,00 | 13,18K |
| 2026-07-08 | KRW 5.640,00 | 0,00 % | KRW 5.640,00 | KRW 5.880,00 | KRW 5.470,00 | 6,58K |
| 2026-07-07 | KRW 5.640,00 | -3,26 % | KRW 5.790,00 | KRW 5.910,00 | KRW 5.520,00 | 8,58K |
| 2026-07-06 | KRW 5.830,00 | -7,31 % | KRW 6.030,00 | KRW 6.160,00 | KRW 5.650,00 | 16,55K |
| 2026-07-03 | KRW 6.290,00 | +3,11 % | KRW 6.060,00 | KRW 6.400,00 | KRW 5.800,00 | 12,72K |
| 2026-07-02 | KRW 6.100,00 | -10,69 % | KRW 6.560,00 | KRW 6.610,00 | KRW 5.950,00 | 48,77K |
| 2026-07-01 | KRW 6.830,00 | +23,51 % | KRW 5.960,00 | KRW 7.180,00 | KRW 5.830,00 | 327,78K |
| 2026-06-30 | KRW 5.530,00 | +0,73 % | KRW 5.490,00 | KRW 5.600,00 | KRW 5.330,00 | 8,54K |
| 2026-06-29 | KRW 5.490,00 | +10,91 % | KRW 4.950,00 | KRW 5.580,00 | KRW 4.950,00 | 25,08K |
| 2026-06-26 | KRW 4.950,00 | -2,37 % | KRW 5.080,00 | KRW 5.180,00 | KRW 4.860,00 | 11,18K |
| 2026-06-25 | KRW 5.070,00 | -7,31 % | KRW 5.710,00 | KRW 5.730,00 | KRW 5.050,00 | 7,87K |
| 2026-06-24 | KRW 5.470,00 | -0,73 % | KRW 5.490,00 | KRW 5.490,00 | KRW 5.100,00 | 16,40K |
| 2026-06-23 | KRW 5.510,00 | -6,77 % | KRW 5.870,00 | KRW 5.870,00 | KRW 5.150,00 | 24,90K |
| 2026-06-22 | KRW 5.910,00 | -3,27 % | KRW 6.070,00 | KRW 6.370,00 | KRW 5.880,00 | 13,60K |
| 2026-06-19 | KRW 6.110,00 | -2,55 % | KRW 6.300,00 | KRW 6.360,00 | KRW 5.930,00 | 8,14K |
| 2026-06-18 | KRW 6.270,00 | -3,09 % | KRW 6.560,00 | KRW 6.580,00 | KRW 6.240,00 | 7,40K |
| 2026-06-17 | KRW 6.470,00 | 0,00 % | KRW 6.480,00 | KRW 6.670,00 | KRW 6.250,00 | 5,45K |
| 2026-06-16 | KRW 6.470,00 | -1,52 % | KRW 6.570,00 | KRW 6.570,00 | KRW 6.380,00 | 6,95K |
| 2026-06-15 | KRW 6.570,00 | +3,14 % | KRW 6.350,00 | KRW 6.700,00 | KRW 6.350,00 | 11,14K |
| 2026-06-12 | KRW 6.370,00 | -0,47 % | KRW 6.340,00 | KRW 6.520,00 | KRW 6.000,00 | 12,14K |
| 2026-06-11 | KRW 6.400,00 | +4,40 % | KRW 6.000,00 | KRW 6.400,00 | KRW 6.000,00 | 6,19K |
| 2026-06-10 | KRW 6.130,00 | -3,62 % | KRW 6.130,00 | KRW 6.420,00 | KRW 6.060,00 | 7,80K |
| 2026-06-09 | KRW 6.360,00 | +3,41 % | KRW 6.150,00 | KRW 6.390,00 | KRW 6.150,00 | 10,67K |
| 2026-06-08 | KRW 6.150,00 | -6,96 % | KRW 6.380,00 | KRW 6.600,00 | KRW 6.000,00 | 14,72K |
| 2026-06-05 | KRW 6.610,00 | -2,65 % | KRW 6.790,00 | KRW 6.790,00 | KRW 6.350,00 | 17,78K |
| 2026-06-04 | KRW 6.790,00 | +0,59 % | KRW 6.750,00 | KRW 6.790,00 | KRW 6.480,00 | 9,66K |
| 2026-06-02 | KRW 6.750,00 | -0,44 % | KRW 6.730,00 | KRW 6.820,00 | KRW 6.505,00 | 23,16K |
| 2026-06-01 | KRW 6.780,00 | -3,14 % | KRW 7.000,00 | KRW 7.120,00 | KRW 6.680,00 | 20,79K |
| 2026-05-29 | KRW 7.000,00 | -2,23 % | KRW 7.300,00 | KRW 7.300,00 | KRW 6.930,00 | 11,32K |
| 2026-05-28 | KRW 7.160,00 | -4,41 % | KRW 7.440,00 | KRW 7.440,00 | KRW 6.910,00 | 21,19K |
| 2026-05-27 | KRW 7.490,00 | -4,83 % | KRW 7.870,00 | KRW 8.000,00 | KRW 7.320,00 | 18,19K |
| 2026-05-26 | KRW 7.870,00 | +3,69 % | KRW 7.590,00 | KRW 8.130,00 | KRW 7.590,00 | 39,40K |
| 2026-05-22 | KRW 7.590,00 | +2,15 % | KRW 7.420,00 | KRW 7.900,00 | KRW 7.420,00 | 36,92K |