Hankook Cosmetics Co., Ltd 123690
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 6.490,00+20,00 (+0,31 %)
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 6.490,00 | +0,31 % | KRW 6.510,00 | KRW 6.530,00 | KRW 6.410,00 | 45,26K |
| 2026-10-01 | KRW 6.470,00 | +3,19 % | KRW 6.260,00 | KRW 6.520,00 | KRW 6.200,00 | 86,48K |
| 2026-09-30 | KRW 6.270,00 | +0,16 % | KRW 6.280,00 | KRW 6.320,00 | KRW 6.230,00 | 27,38K |
| 2026-09-29 | KRW 6.260,00 | -1,88 % | KRW 6.390,00 | KRW 6.390,00 |
| KRW 6.210,00 |
| 52,59K |
| 2026-09-28 | KRW 6.380,00 | +0,63 % | KRW 6.310,00 | KRW 6.410,00 | KRW 6.270,00 | 40,46K |
| 2026-09-23 | KRW 6.340,00 | -0,78 % | KRW 6.380,00 | KRW 6.410,00 | KRW 6.300,00 | 46,30K |
| 2026-09-22 | KRW 6.390,00 | +0,79 % | KRW 6.350,00 | KRW 6.460,00 | KRW 6.350,00 | 37,02K |
| 2026-09-21 | KRW 6.340,00 | -1,09 % | KRW 6.410,00 | KRW 6.440,00 | KRW 6.310,00 | 53,47K |
| 2026-09-18 | KRW 6.410,00 | -0,16 % | KRW 6.430,00 | KRW 6.590,00 | KRW 6.350,00 | 193,46K |
| 2026-09-17 | KRW 6.420,00 | -0,47 % | KRW 6.530,00 | KRW 6.620,00 | KRW 6.420,00 | 59,63K |
| 2026-09-16 | KRW 6.450,00 | -0,46 % | KRW 6.590,00 | KRW 6.660,00 | KRW 6.420,00 | 115,56K |
| 2026-09-15 | KRW 6.480,00 | -1,37 % | KRW 6.500,00 | KRW 6.630,00 | KRW 6.460,00 | 120,69K |
| 2026-09-14 | KRW 6.570,00 | -0,61 % | KRW 6.630,00 | KRW 7.140,00 | KRW 6.550,00 | 537,44K |
| 2026-09-11 | KRW 6.610,00 | +5,25 % | KRW 6.320,00 | KRW 7.650,00 | KRW 6.230,00 | 3,44M |
| 2026-09-10 | KRW 6.280,00 | -0,63 % | KRW 6.330,00 | KRW 6.370,00 | KRW 6.170,00 | 37,18K |
| 2026-09-09 | KRW 6.320,00 | 0,00 % | KRW 6.320,00 | KRW 6.380,00 | KRW 6.250,00 | 34,24K |
| 2026-09-08 | KRW 6.320,00 | -1,10 % | KRW 6.400,00 | KRW 6.460,00 | KRW 6.310,00 | 42,45K |
| 2026-09-07 | KRW 6.390,00 | +0,79 % | KRW 6.340,00 | KRW 6.450,00 | KRW 6.260,00 | 25,09K |
| 2026-09-04 | KRW 6.340,00 | +0,32 % | KRW 6.320,00 | KRW 6.450,00 | KRW 6.290,00 | 50,29K |
| 2026-09-03 | KRW 6.320,00 | +0,16 % | KRW 6.400,00 | KRW 6.480,00 | KRW 6.220,00 | 39,28K |
| 2026-09-02 | KRW 6.310,00 | -3,52 % | KRW 6.480,00 | KRW 6.500,00 | KRW 6.310,00 | 47,98K |
| 2026-09-01 | KRW 6.540,00 | -2,39 % | KRW 6.700,00 | KRW 6.740,00 | KRW 6.470,00 | 58,95K |
| 2026-08-31 | KRW 6.700,00 | -1,03 % | KRW 6.770,00 | KRW 6.950,00 | KRW 6.570,00 | 105,58K |
| 2026-08-28 | KRW 6.770,00 | +4,48 % | KRW 6.540,00 | KRW 6.910,00 | KRW 6.460,00 | 207,69K |
| 2026-08-27 | KRW 6.480,00 | -3,57 % | KRW 6.720,00 | KRW 6.720,00 | KRW 6.450,00 | 72,47K |
| 2026-08-26 | KRW 6.720,00 | -1,18 % | KRW 6.800,00 | KRW 6.830,00 | KRW 6.590,00 | 112,62K |
| 2026-08-25 | KRW 6.800,00 | +7,26 % | KRW 6.300,00 | KRW 7.180,00 | KRW 6.200,00 | 616,02K |
| 2026-08-24 | KRW 6.340,00 | +1,28 % | KRW 6.260,00 | KRW 6.530,00 | KRW 6.200,00 | 78,86K |
| 2026-08-21 | KRW 6.260,00 | +0,16 % | KRW 6.230,00 | KRW 6.390,00 | KRW 6.150,00 | 112,23K |
| 2026-08-20 | KRW 6.250,00 | -0,48 % | KRW 6.330,00 | KRW 6.470,00 | KRW 6.250,00 | 53,37K |
| 2026-08-19 | KRW 6.280,00 | -2,18 % | KRW 6.420,00 | KRW 6.640,00 | KRW 6.250,00 | 55,66K |
| 2026-08-18 | KRW 6.420,00 | -3,60 % | KRW 6.660,00 | KRW 6.660,00 | KRW 6.340,00 | 102,42K |
| 2026-08-14 | KRW 6.660,00 | -1,62 % | KRW 6.770,00 | KRW 6.810,00 | KRW 6.590,00 | 107,78K |
| 2026-08-13 | KRW 6.770,00 | -2,45 % | KRW 6.900,00 | KRW 7.090,00 | KRW 6.700,00 | 227,11K |
| 2026-08-12 | KRW 6.940,00 | +2,51 % | KRW 6.900,00 | KRW 7.530,00 | KRW 6.780,00 | 932,32K |
| 2026-08-11 | KRW 6.770,00 | +2,27 % | KRW 6.620,00 | KRW 7.450,00 | KRW 6.550,00 | 1,11M |
| 2026-08-10 | KRW 6.620,00 | +3,44 % | KRW 6.400,00 | KRW 6.630,00 | KRW 6.310,00 | 69,44K |
| 2026-08-07 | KRW 6.400,00 | 0,00 % | KRW 6.400,00 | KRW 6.480,00 | KRW 6.260,00 | 46,86K |
| 2026-08-06 | KRW 6.400,00 | +3,56 % | KRW 6.220,00 | KRW 6.420,00 | KRW 6.140,00 | 57,53K |
| 2026-08-05 | KRW 6.180,00 | +1,48 % | KRW 6.150,00 | KRW 6.250,00 | KRW 6.080,00 | 67,50K |
| 2026-08-04 | KRW 6.090,00 | +4,46 % | KRW 5.830,00 | KRW 6.100,00 | KRW 5.810,00 | 59,70K |
| 2026-08-03 | KRW 5.830,00 | 0,00 % | KRW 5.810,00 | KRW 5.960,00 | KRW 5.700,00 | 41,71K |
| 2026-07-31 | KRW 5.830,00 | +5,05 % | KRW 5.650,00 | KRW 6.010,00 | KRW 5.550,00 | 82,85K |
| 2026-07-30 | KRW 5.550,00 | +3,16 % | KRW 4.905,00 | KRW 5.650,00 | KRW 4.905,00 | 99,40K |
| 2026-07-29 | KRW 5.380,00 | -6,76 % | KRW 5.740,00 | KRW 5.940,00 | KRW 5.210,00 | 102,27K |
| 2026-07-28 | KRW 5.770,00 | -4,63 % | KRW 5.900,00 | KRW 6.070,00 | KRW 5.740,00 | 68,16K |
| 2026-07-27 | KRW 6.050,00 | +2,20 % | KRW 5.920,00 | KRW 6.150,00 | KRW 5.920,00 | 38,99K |
| 2026-07-24 | KRW 5.920,00 | -3,58 % | KRW 6.140,00 | KRW 6.180,00 | KRW 5.870,00 | 34,70K |
| 2026-07-23 | KRW 6.140,00 | +4,78 % | KRW 5.920,00 | KRW 6.150,00 | KRW 5.860,00 | 50,55K |
| 2026-07-22 | KRW 5.860,00 | -2,50 % | KRW 6.030,00 | KRW 6.180,00 | KRW 5.860,00 | 41,27K |
| 2026-07-21 | KRW 6.010,00 | +1,35 % | KRW 5.750,00 | KRW 6.070,00 | KRW 5.750,00 | 36,93K |
| 2026-07-20 | KRW 5.930,00 | -5,42 % | KRW 6.230,00 | KRW 6.230,00 | KRW 5.900,00 | 61,53K |
| 2026-07-16 | KRW 6.270,00 | +0,97 % | KRW 6.180,00 | KRW 6.300,00 | KRW 6.060,00 | 45,14K |
| 2026-07-15 | KRW 6.210,00 | +0,65 % | KRW 6.180,00 | KRW 6.350,00 | KRW 6.150,00 | 67,07K |
| 2026-07-14 | KRW 6.170,00 | -0,48 % | KRW 6.150,00 | KRW 6.260,00 | KRW 6.000,00 | 60,70K |
| 2026-07-13 | KRW 6.200,00 | -4,17 % | KRW 6.470,00 | KRW 6.630,00 | KRW 6.120,00 | 64,06K |
| 2026-07-10 | KRW 6.470,00 | +4,19 % | KRW 6.230,00 | KRW 6.570,00 | KRW 6.230,00 | 85,29K |
| 2026-07-09 | KRW 6.210,00 | -4,02 % | KRW 6.250,00 | KRW 6.420,00 | KRW 6.180,00 | 101,39K |
| 2026-07-08 | KRW 6.470,00 | -0,31 % | KRW 6.590,00 | KRW 7.160,00 | KRW 6.250,00 | 264,18K |
| 2026-07-07 | KRW 6.490,00 | -0,61 % | KRW 6.400,00 | KRW 6.740,00 | KRW 6.300,00 | 102,76K |
| 2026-07-06 | KRW 6.530,00 | -2,97 % | KRW 6.670,00 | KRW 6.680,00 | KRW 6.420,00 | 49,33K |
| 2026-07-03 | KRW 6.730,00 | +5,16 % | KRW 6.500,00 | KRW 6.730,00 | KRW 6.320,00 | 74,84K |
| 2026-07-02 | KRW 6.400,00 | -0,31 % | KRW 6.420,00 | KRW 6.770,00 | KRW 6.380,00 | 122,71K |
| 2026-07-01 | KRW 6.420,00 | +1,42 % | KRW 6.280,00 | KRW 6.550,00 | KRW 6.250,00 | 37,54K |
| 2026-06-30 | KRW 6.330,00 | -3,21 % | KRW 6.690,00 | KRW 6.690,00 | KRW 6.270,00 | 51,43K |
| 2026-06-29 | KRW 6.540,00 | +9,55 % | KRW 5.970,00 | KRW 6.580,00 | KRW 5.970,00 | 85,49K |
| 2026-06-26 | KRW 5.970,00 | -1,97 % | KRW 6.050,00 | KRW 6.200,00 | KRW 5.680,00 | 100,06K |
| 2026-06-25 | KRW 6.090,00 | +0,66 % | KRW 6.050,00 | KRW 6.250,00 | KRW 6.010,00 | 49,40K |
| 2026-06-24 | KRW 6.050,00 | +2,02 % | KRW 5.840,00 | KRW 6.100,00 | KRW 5.840,00 | 75,05K |
| 2026-06-23 | KRW 5.930,00 | -6,47 % | KRW 6.200,00 | KRW 6.500,00 | KRW 5.910,00 | 125,31K |
| 2026-06-22 | KRW 6.340,00 | -3,06 % | KRW 6.540,00 | KRW 6.540,00 | KRW 6.290,00 | 40,77K |
| 2026-06-19 | KRW 6.540,00 | -3,25 % | KRW 6.620,00 | KRW 6.760,00 | KRW 6.310,00 | 56,82K |
| 2026-06-18 | KRW 6.760,00 | -3,29 % | KRW 7.000,00 | KRW 7.080,00 | KRW 6.730,00 | 44,11K |
| 2026-06-17 | KRW 6.990,00 | +0,14 % | KRW 7.100,00 | KRW 7.100,00 | KRW 6.890,00 | 46,16K |
| 2026-06-16 | KRW 6.980,00 | -0,14 % | KRW 7.000,00 | KRW 7.090,00 | KRW 6.900,00 | 50,71K |
| 2026-06-15 | KRW 6.990,00 | +0,14 % | KRW 7.040,00 | KRW 7.180,00 | KRW 6.910,00 | 43,07K |
| 2026-06-12 | KRW 6.980,00 | +4,02 % | KRW 6.770,00 | KRW 7.030,00 | KRW 6.730,00 | 53,74K |
| 2026-06-11 | KRW 6.710,00 | +1,21 % | KRW 6.500,00 | KRW 6.720,00 | KRW 6.500,00 | 43,89K |
| 2026-06-10 | KRW 6.630,00 | -0,60 % | KRW 6.520,00 | KRW 6.750,00 | KRW 6.450,00 | 44 |
| 2026-06-09 | KRW 6.670,00 | +4,87 % | KRW 6.180,00 | KRW 6.670,00 | KRW 6.180,00 | 89,40K |
| 2026-06-08 | KRW 6.360,00 | -4,65 % | KRW 6.350,00 | KRW 6.500,00 | KRW 6.210,00 | 94,02K |
| 2026-06-05 | KRW 6.670,00 | -1,91 % | KRW 6.710,00 | KRW 6.900,00 | KRW 6.640,00 | 56,52K |
| 2026-06-04 | KRW 6.800,00 | -0,29 % | KRW 6.650,00 | KRW 7.020,00 | KRW 6.650,00 | 69,77K |
| 2026-06-02 | KRW 6.820,00 | -1,16 % | KRW 6.780,00 | KRW 6.880,00 | KRW 6.630,00 | 117,14K |
| 2026-06-01 | KRW 6.900,00 | -3,36 % | KRW 7.000,00 | KRW 7.130,00 | KRW 6.740,00 | 117,42K |
| 2026-05-29 | KRW 7.140,00 | -3,38 % | KRW 7.350,00 | KRW 7.420,00 | KRW 7.000,00 | 131,24K |
| 2026-05-28 | KRW 7.390,00 | -3,90 % | KRW 7.600,00 | KRW 7.610,00 | KRW 7.190,00 | 118,81K |
| 2026-05-27 | KRW 7.690,00 | -2,78 % | KRW 7.870,00 | KRW 7.910,00 | KRW 7.470,00 | 113,94K |
| 2026-05-26 | KRW 7.910,00 | -0,63 % | KRW 8.030,00 | KRW 8.060,00 | KRW 7.820,00 | 56,54K |
| 2026-05-22 | KRW 7.960,00 | +3,65 % | KRW 7.720,00 | KRW 7.960,00 | KRW 7.640,00 | 62,41K |