Hallacast Co., Ltd. 125490
KRX · Südkorea · Produzierendes Gewerbe
KRW 13.170,00+1.020,00 (+8,40 %)
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 13.170,00 | +8,40 % | KRW 12.200,00 | KRW 13.710,00 | KRW 12.020,00 | 5,78M |
| 2026-10-01 | KRW 12.150,00 | +4,38 % | KRW 11.630,00 | KRW 12.190,00 | KRW 11.460,00 | 871,10K |
| 2026-09-30 | KRW 11.640,00 | +0,61 % | KRW 11.500,00 | KRW 11.880,00 | KRW 11.490,00 | 416,81K |
| 2026-09-29 | KRW 11.570,00 | -1,62 % | KRW 11.980,00 | KRW 12.040,00 | KRW 11.420,00 | 567,57K |
| 2026-09-28 | KRW 11.760,00 | -2,89 % | KRW 12.000,00 | KRW 12.210,00 | KRW 11.750,00 | 502,25K |
| 2026-09-23 | KRW 12.110,00 | -2,34 % | KRW 12.600,00 | KRW 13.030,00 | KRW 12.010,00 | 1,29M |
| 2026-09-22 | KRW 12.400,00 | -1,59 % | KRW 12.530,00 | KRW 13.350,00 | KRW 12.320,00 | 3,01M |
| 2026-09-21 | KRW 12.600,00 | +4,56 % | KRW 11.900,00 | KRW 13.180,00 | KRW 11.680,00 | 4,74M |
| 2026-09-18 | KRW 12.050,00 | +7,78 % | KRW 11.750,00 | KRW 12.920,00 | KRW 11.560,00 | 8,58M |
| 2026-09-17 | KRW 11.180,00 | +2,29 % | KRW 11.020,00 | KRW 11.400,00 | KRW 10.800,00 | 964,18K |
| 2026-09-16 | KRW 10.930,00 | -3,45 % | KRW 11.180,00 | KRW 11.710,00 | KRW 10.770,00 | 1,09M |
| 2026-09-15 | KRW 11.320,00 | +10,98 % | KRW 10.200,00 | KRW 11.840,00 | KRW 10.090,00 | 3,85M |
| 2026-09-14 | KRW 10.200,00 | -3,86 % | KRW 10.450,00 | KRW 10.450,00 | KRW 10.120,00 | 319,62K |
| 2026-09-11 | KRW 10.610,00 | -4,16 % | KRW 10.650,00 | KRW 10.900,00 | KRW 10.550,00 | 398,87K |
| 2026-09-10 | KRW 11.070,00 | +3,46 % | KRW 11.000,00 | KRW 11.290,00 | KRW 10.850,00 | 1,45M |
| 2026-09-09 | KRW 10.700,00 | +1,90 % | KRW 10.500,00 | KRW 11.110,00 | KRW 10.480,00 | 621,72K |
| 2026-09-08 | KRW 10.500,00 | -3,93 % | KRW 10.930,00 | KRW 10.990,00 | KRW 10.500,00 | 700,84K |
| 2026-09-07 | KRW 10.930,00 | +0,64 % | KRW 11.270,00 | KRW 11.640,00 | KRW 10.930,00 | 1,65M |
| 2026-09-04 | KRW 10.860,00 | +8,28 % | KRW 10.420,00 | KRW 11.440,00 | KRW 10.420,00 | 2,95M |
| 2026-09-03 | KRW 10.030,00 | -6,17 % | KRW 10.730,00 | KRW 11.070,00 | KRW 10.010,00 | 922,53K |
| 2026-09-02 | KRW 10.690,00 | -2,91 % | KRW 10.680,00 | KRW 10.900,00 | KRW 10.350,00 | 661,47K |
| 2026-09-01 | KRW 11.010,00 | +3,09 % | KRW 11.080,00 | KRW 11.290,00 | KRW 10.550,00 | 1,40M |
| 2026-08-31 | KRW 10.680,00 | +4,20 % | KRW 10.040,00 | KRW 10.750,00 | KRW 9.820,00 | 712,72K |
| 2026-08-28 | KRW 10.250,00 | -4,65 % | KRW 10.520,00 | KRW 10.690,00 | KRW 10.250,00 | 492,04K |
| 2026-08-27 | KRW 10.750,00 | +1,22 % | KRW 10.590,00 | KRW 10.790,00 | KRW 10.400,00 | 651,79K |
| 2026-08-26 | KRW 10.620,00 | -3,19 % | KRW 10.870,00 | KRW 11.000,00 | KRW 10.450,00 | 849,52K |
| 2026-08-25 | KRW 10.970,00 | +0,64 % | KRW 11.270,00 | KRW 11.280,00 | KRW 10.280,00 | 1,02M |
| 2026-08-24 | KRW 10.900,00 | -2,50 % | KRW 11.180,00 | KRW 11.220,00 | KRW 10.680,00 | 713,68K |
| 2026-08-21 | KRW 11.180,00 | -6,99 % | KRW 11.700,00 | KRW 11.910,00 | KRW 11.140,00 | 1,34M |
| 2026-08-20 | KRW 12.020,00 | -0,74 % | KRW 12.040,00 | KRW 12.210,00 | KRW 11.750,00 | 1,31M |
| 2026-08-19 | KRW 12.110,00 | +2,02 % | KRW 11.540,00 | KRW 13.640,00 | KRW 11.500,00 | 8,17M |
| 2026-08-18 | KRW 11.870,00 | -5,72 % | KRW 12.870,00 | KRW 13.060,00 | KRW 11.740,00 | 2,56M |
| 2026-08-14 | KRW 12.590,00 | +16,25 % | KRW 11.190,00 | KRW 13.640,00 | KRW 10.610,00 | 18,59M |
| 2026-08-13 | KRW 10.830,00 | +21,28 % | KRW 9.090,00 | KRW 11.340,00 | KRW 9.020,00 | 6,66M |
| 2026-08-12 | KRW 8.930,00 | -1,33 % | KRW 8.980,00 | KRW 9.080,00 | KRW 8.730,00 | 300,14K |
| 2026-08-11 | KRW 9.050,00 | -0,11 % | KRW 8.970,00 | KRW 9.270,00 | KRW 8.790,00 | 449,02K |
| 2026-08-10 | KRW 9.060,00 | +7,60 % | KRW 8.460,00 | KRW 9.140,00 | KRW 8.390,00 | 630,86K |
| 2026-08-07 | KRW 8.420,00 | -3,77 % | KRW 8.750,00 | KRW 8.900,00 | KRW 8.190,00 | 344,34K |
| 2026-08-06 | KRW 8.750,00 | -0,91 % | KRW 9.100,00 | KRW 9.150,00 | KRW 8.500,00 | 473,22K |
| 2026-08-05 | KRW 8.830,00 | +4,13 % | KRW 8.540,00 | KRW 9.000,00 | KRW 8.460,00 | 576,49K |
| 2026-08-04 | KRW 8.480,00 | +6,40 % | KRW 7.990,00 | KRW 8.590,00 | KRW 7.940,00 | 708,14K |
| 2026-08-03 | KRW 7.970,00 | +9,33 % | KRW 7.250,00 | KRW 8.570,00 | KRW 7.000,00 | 1,15M |
| 2026-07-31 | KRW 7.290,00 | +18,34 % | KRW 6.530,00 | KRW 7.290,00 | KRW 6.460,00 | 626,86K |
| 2026-07-30 | KRW 6.160,00 | -4,20 % | KRW 6.110,00 | KRW 6.890,00 | KRW 6.110,00 | 556,12K |
| 2026-07-29 | KRW 6.430,00 | -6,95 % | KRW 7.110,00 | KRW 7.430,00 | KRW 6.060,00 | 731,96K |
| 2026-07-28 | KRW 6.910,00 | -10,03 % | KRW 7.410,00 | KRW 7.450,00 | KRW 6.810,00 | 414,80K |
| 2026-07-27 | KRW 7.680,00 | +3,92 % | KRW 7.630,00 | KRW 8.090,00 | KRW 7.500,00 | 368,89K |
| 2026-07-24 | KRW 7.390,00 | -9,99 % | KRW 8.000,00 | KRW 8.000,00 | KRW 7.390,00 | 362,43K |
| 2026-07-23 | KRW 8.210,00 | +4,19 % | KRW 8.200,00 | KRW 8.290,00 | KRW 7.680,00 | 665,46K |
| 2026-07-22 | KRW 7.880,00 | +6,34 % | KRW 8.120,00 | KRW 8.800,00 | KRW 7.620,00 | 2,24M |
| 2026-07-21 | KRW 7.410,00 | +6,01 % | KRW 6.910,00 | KRW 7.790,00 | KRW 6.860,00 | 659,77K |
| 2026-07-20 | KRW 6.990,00 | -8,75 % | KRW 7.320,00 | KRW 7.440,00 | KRW 6.970,00 | 268,51K |
| 2026-07-16 | KRW 7.660,00 | -5,08 % | KRW 8.070,00 | KRW 8.150,00 | KRW 7.560,00 | 268,86K |
| 2026-07-15 | KRW 8.070,00 | +8,18 % | KRW 7.700,00 | KRW 8.150,00 | KRW 7.620,00 | 285,02K |
| 2026-07-14 | KRW 7.460,00 | -4,48 % | KRW 7.720,00 | KRW 7.990,00 | KRW 7.080,00 | 439,11K |
| 2026-07-13 | KRW 7.810,00 | -8,33 % | KRW 8.460,00 | KRW 8.750,00 | KRW 7.720,00 | 384,46K |
| 2026-07-10 | KRW 8.520,00 | +13,15 % | KRW 7.530,00 | KRW 8.890,00 | KRW 7.530,00 | 585,42K |
| 2026-07-09 | KRW 7.530,00 | +0,13 % | KRW 7.400,00 | KRW 7.910,00 | KRW 7.320,00 | 393,53K |
| 2026-07-08 | KRW 7.520,00 | -8,29 % | KRW 7.910,00 | KRW 8.200,00 | KRW 7.340,00 | 570,18K |
| 2026-07-07 | KRW 8.200,00 | -3,07 % | KRW 8.200,00 | KRW 8.910,00 | KRW 7.980,00 | 365,53K |
| 2026-07-06 | KRW 8.460,00 | -2,76 % | KRW 8.510,00 | KRW 8.690,00 | KRW 8.160,00 | 263,33K |
| 2026-07-03 | KRW 8.700,00 | +1,16 % | KRW 8.560,00 | KRW 8.780,00 | KRW 8.040,00 | 343,09K |
| 2026-07-02 | KRW 8.600,00 | -7,43 % | KRW 8.970,00 | KRW 9.030,00 | KRW 8.550,00 | 338,91K |
| 2026-07-01 | KRW 9.290,00 | +2,09 % | KRW 9.180,00 | KRW 9.510,00 | KRW 8.800,00 | 410,09K |
| 2026-06-30 | KRW 9.100,00 | -1,94 % | KRW 9.510,00 | KRW 9.590,00 | KRW 8.970,00 | 338,96K |
| 2026-06-29 | KRW 9.280,00 | +11,27 % | KRW 8.350,00 | KRW 9.490,00 | KRW 8.350,00 | 537,60K |
| 2026-06-26 | KRW 8.340,00 | -6,82 % | KRW 8.950,00 | KRW 9.000,00 | KRW 8.200,00 | 530,04K |
| 2026-06-25 | KRW 8.950,00 | -2,61 % | KRW 9.200,00 | KRW 9.540,00 | KRW 8.940,00 | 416,01K |
| 2026-06-24 | KRW 9.190,00 | -0,43 % | KRW 9.250,00 | KRW 9.680,00 | KRW 8.910,00 | 549,16K |
| 2026-06-23 | KRW 9.230,00 | -9,78 % | KRW 10.000,00 | KRW 10.250,00 | KRW 9.220,00 | 727,24K |
| 2026-06-22 | KRW 10.230,00 | -3,03 % | KRW 10.250,00 | KRW 10.660,00 | KRW 9.990,00 | 475,16K |
| 2026-06-19 | KRW 10.550,00 | -6,31 % | KRW 11.360,00 | KRW 11.360,00 | KRW 10.380,00 | 704,83K |
| 2026-06-18 | KRW 11.260,00 | -6,71 % | KRW 12.090,00 | KRW 12.270,00 | KRW 11.240,00 | 522,04K |
| 2026-06-17 | KRW 12.070,00 | -3,36 % | KRW 12.460,00 | KRW 12.460,00 | KRW 11.950,00 | 456,83K |
| 2026-06-16 | KRW 12.490,00 | +0,24 % | KRW 12.650,00 | KRW 13.050,00 | KRW 12.420,00 | 793,97K |
| 2026-06-15 | KRW 12.460,00 | -8,58 % | KRW 13.940,00 | KRW 14.030,00 | KRW 12.380,00 | 1,19M |
| 2026-06-12 | KRW 13.630,00 | +7,41 % | KRW 13.000,00 | KRW 14.790,00 | KRW 13.000,00 | 2,21M |
| 2026-06-11 | KRW 12.690,00 | +8,37 % | KRW 11.310,00 | KRW 13.340,00 | KRW 10.570,00 | 3,16M |
| 2026-06-10 | KRW 11.710,00 | -0,76 % | KRW 11.800,00 | KRW 12.490,00 | KRW 11.300,00 | 492 |
| 2026-06-09 | KRW 11.800,00 | +9,06 % | KRW 10.890,00 | KRW 11.880,00 | KRW 10.880,00 | 740,14K |
| 2026-06-08 | KRW 10.820,00 | -9,00 % | KRW 10.550,00 | KRW 11.440,00 | KRW 10.550,00 | 789,43K |
| 2026-06-05 | KRW 11.890,00 | -7,83 % | KRW 12.540,00 | KRW 12.790,00 | KRW 11.550,00 | 780,30K |
| 2026-06-04 | KRW 12.900,00 | -0,92 % | KRW 12.970,00 | KRW 13.940,00 | KRW 12.720,00 | 812,60K |
| 2026-06-02 | KRW 13.020,00 | -6,80 % | KRW 14.000,00 | KRW 14.390,00 | KRW 12.600,00 | 1,31M |
| 2026-06-01 | KRW 13.970,00 | -4,71 % | KRW 14.610,00 | KRW 15.620,00 | KRW 13.940,00 | 1,52M |
| 2026-05-29 | KRW 14.660,00 | -2,85 % | KRW 15.090,00 | KRW 15.640,00 | KRW 14.190,00 | 982,84K |
| 2026-05-28 | KRW 15.090,00 | -4,55 % | KRW 16.110,00 | KRW 16.240,00 | KRW 14.410,00 | 928,22K |
| 2026-05-27 | KRW 15.810,00 | -2,11 % | KRW 16.150,00 | KRW 16.680,00 | KRW 15.780,00 | 972,64K |
| 2026-05-26 | KRW 16.150,00 | +1,51 % | KRW 16.450,00 | KRW 17.380,00 | KRW 16.070,00 | 1,29M |
| 2026-05-22 | KRW 15.910,00 | +2,12 % | KRW 15.590,00 | KRW 16.060,00 | KRW 15.090,00 | 806,07K |