Hwashin Precision Co., Ltd 126640
KRX · Südkorea · Produzierendes Gewerbe
KRW 3.960,00+125,00 (+3,26 %)
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 3.960,00 | +3,26 % | KRW 3.845,00 | KRW 3.970,00 | KRW 3.820,00 | 490,95K |
| 2026-10-01 | KRW 3.835,00 | +1,99 % | KRW 3.845,00 | KRW 3.955,00 | KRW 3.790,00 | 525,00K |
| 2026-09-30 | KRW 3.760,00 | +1,08 % | KRW 3.735,00 | KRW 3.870,00 | KRW 3.715,00 | 494,35K |
| 2026-09-29 | KRW 3.720,00 | -0,80 % | KRW 3.740,00 | KRW 3.765,00 |
| KRW 3.660,00 |
| 380,38K |
| 2026-09-28 | KRW 3.750,00 | -2,34 % | KRW 3.840,00 | KRW 3.925,00 | KRW 3.730,00 | 593,13K |
| 2026-09-23 | KRW 3.840,00 | -2,29 % | KRW 3.935,00 | KRW 3.970,00 | KRW 3.800,00 | 557,37K |
| 2026-09-22 | KRW 3.930,00 | +0,77 % | KRW 3.955,00 | KRW 4.175,00 | KRW 3.880,00 | 1,03M |
| 2026-09-21 | KRW 3.900,00 | -3,70 % | KRW 4.060,00 | KRW 4.060,00 | KRW 3.850,00 | 567,51K |
| 2026-09-18 | KRW 4.050,00 | +4,52 % | KRW 4.000,00 | KRW 4.330,00 | KRW 3.900,00 | 1,62M |
| 2026-09-17 | KRW 3.875,00 | +4,17 % | KRW 3.730,00 | KRW 3.950,00 | KRW 3.725,00 | 673,11K |
| 2026-09-16 | KRW 3.720,00 | +0,40 % | KRW 3.705,00 | KRW 3.810,00 | KRW 3.615,00 | 482,98K |
| 2026-09-15 | KRW 3.705,00 | +0,54 % | KRW 3.650,00 | KRW 3.830,00 | KRW 3.570,00 | 859,68K |
| 2026-09-14 | KRW 3.685,00 | -7,06 % | KRW 3.950,00 | KRW 3.950,00 | KRW 3.655,00 | 1,47M |
| 2026-09-11 | KRW 3.965,00 | -8,11 % | KRW 4.210,00 | KRW 4.240,00 | KRW 3.900,00 | 1,77M |
| 2026-09-10 | KRW 4.315,00 | -2,15 % | KRW 4.430,00 | KRW 4.445,00 | KRW 4.280,00 | 812,07K |
| 2026-09-09 | KRW 4.410,00 | -0,11 % | KRW 4.415,00 | KRW 4.435,00 | KRW 4.280,00 | 1,15M |
| 2026-09-08 | KRW 4.415,00 | -2,43 % | KRW 4.525,00 | KRW 4.545,00 | KRW 4.345,00 | 1,10M |
| 2026-09-07 | KRW 4.525,00 | -7,08 % | KRW 4.870,00 | KRW 4.895,00 | KRW 4.510,00 | 1,74M |
| 2026-09-04 | KRW 4.870,00 | +6,56 % | KRW 4.700,00 | KRW 5.100,00 | KRW 4.650,00 | 3,38M |
| 2026-09-03 | KRW 4.570,00 | -4,39 % | KRW 4.855,00 | KRW 4.855,00 | KRW 4.515,00 | 1,50M |
| 2026-09-02 | KRW 4.780,00 | +2,80 % | KRW 4.465,00 | KRW 4.865,00 | KRW 4.455,00 | 1,69M |
| 2026-09-01 | KRW 4.650,00 | +1,86 % | KRW 4.550,00 | KRW 4.665,00 | KRW 4.430,00 | 903,33K |
| 2026-08-31 | KRW 4.565,00 | +6,41 % | KRW 4.210,00 | KRW 4.590,00 | KRW 4.160,00 | 1,23M |
| 2026-08-28 | KRW 4.290,00 | +0,94 % | KRW 4.265,00 | KRW 4.360,00 | KRW 4.170,00 | 560,93K |
| 2026-08-27 | KRW 4.250,00 | 0,00 % | KRW 4.230,00 | KRW 4.405,00 | KRW 4.120,00 | 1,06M |
| 2026-08-26 | KRW 4.250,00 | -6,59 % | KRW 4.490,00 | KRW 4.540,00 | KRW 4.230,00 | 1,20M |
| 2026-08-25 | KRW 4.550,00 | +4,60 % | KRW 4.575,00 | KRW 4.575,00 | KRW 4.350,00 | 1,38M |
| 2026-08-24 | KRW 4.350,00 | -4,61 % | KRW 4.630,00 | KRW 4.645,00 | KRW 4.290,00 | 1,31M |
| 2026-08-21 | KRW 4.560,00 | +0,55 % | KRW 4.450,00 | KRW 4.580,00 | KRW 4.225,00 | 2,51M |
| 2026-08-20 | KRW 4.535,00 | -15,71 % | KRW 5.510,00 | KRW 5.540,00 | KRW 4.530,00 | 8,33M |
| 2026-08-19 | KRW 5.380,00 | +29,79 % | KRW 4.450,00 | KRW 5.380,00 | KRW 4.350,00 | 11,79M |
| 2026-08-18 | KRW 4.145,00 | -6,12 % | KRW 4.480,00 | KRW 4.555,00 | KRW 4.100,00 | 1,50M |
| 2026-08-14 | KRW 4.415,00 | +6,39 % | KRW 4.200,00 | KRW 4.750,00 | KRW 4.160,00 | 5,80M |
| 2026-08-13 | KRW 4.150,00 | +1,97 % | KRW 4.095,00 | KRW 4.260,00 | KRW 4.050,00 | 986,93K |
| 2026-08-12 | KRW 4.070,00 | -1,93 % | KRW 4.160,00 | KRW 4.160,00 | KRW 3.990,00 | 757,88K |
| 2026-08-11 | KRW 4.150,00 | +0,85 % | KRW 4.050,00 | KRW 4.310,00 | KRW 3.975,00 | 966,83K |
| 2026-08-10 | KRW 4.115,00 | +5,65 % | KRW 3.910,00 | KRW 4.120,00 | KRW 3.800,00 | 1,06M |
| 2026-08-07 | KRW 3.895,00 | -2,75 % | KRW 4.010,00 | KRW 4.010,00 | KRW 3.730,00 | 1,19M |
| 2026-08-06 | KRW 4.005,00 | -10,00 % | KRW 4.380,00 | KRW 4.435,00 | KRW 3.905,00 | 1,58M |
| 2026-08-05 | KRW 4.450,00 | +6,71 % | KRW 4.240,00 | KRW 4.550,00 | KRW 4.170,00 | 1,99M |
| 2026-08-04 | KRW 4.170,00 | +3,99 % | KRW 4.065,00 | KRW 4.175,00 | KRW 3.955,00 | 920,31K |
| 2026-08-03 | KRW 4.010,00 | +2,56 % | KRW 3.900,00 | KRW 4.230,00 | KRW 3.840,00 | 1,36M |
| 2026-07-31 | KRW 3.910,00 | +4,83 % | KRW 3.900,00 | KRW 4.025,00 | KRW 3.810,00 | 1,08M |
| 2026-07-30 | KRW 3.730,00 | -2,36 % | KRW 3.820,00 | KRW 3.980,00 | KRW 3.700,00 | 606,61K |
| 2026-07-29 | KRW 3.820,00 | +1,06 % | KRW 3.910,00 | KRW 4.030,00 | KRW 3.590,00 | 1,40M |
| 2026-07-28 | KRW 3.780,00 | -10,11 % | KRW 4.090,00 | KRW 4.170,00 | KRW 3.765,00 | 971,56K |
| 2026-07-27 | KRW 4.205,00 | +5,39 % | KRW 4.070,00 | KRW 4.290,00 | KRW 3.850,00 | 909,33K |
| 2026-07-24 | KRW 3.990,00 | -2,68 % | KRW 4.040,00 | KRW 4.090,00 | KRW 3.720,00 | 1,11M |
| 2026-07-23 | KRW 4.100,00 | +4,86 % | KRW 3.950,00 | KRW 4.400,00 | KRW 3.950,00 | 1,82M |
| 2026-07-22 | KRW 3.910,00 | +10,61 % | KRW 3.800,00 | KRW 4.255,00 | KRW 3.750,00 | 3,00M |
| 2026-07-21 | KRW 3.535,00 | -0,70 % | KRW 3.475,00 | KRW 3.640,00 | KRW 3.315,00 | 1,14M |
| 2026-07-20 | KRW 3.560,00 | -17,21 % | KRW 4.035,00 | KRW 4.085,00 | KRW 3.450,00 | 2,04M |
| 2026-07-16 | KRW 4.300,00 | +7,10 % | KRW 3.870,00 | KRW 4.300,00 | KRW 3.780,00 | 1,25M |
| 2026-07-15 | KRW 4.015,00 | +2,29 % | KRW 3.935,00 | KRW 4.095,00 | KRW 3.895,00 | 995,87K |
| 2026-07-14 | KRW 3.925,00 | +2,75 % | KRW 3.800,00 | KRW 4.020,00 | KRW 3.670,00 | 1,13M |
| 2026-07-13 | KRW 3.820,00 | -4,74 % | KRW 3.990,00 | KRW 4.205,00 | KRW 3.790,00 | 1,38M |
| 2026-07-10 | KRW 4.010,00 | +9,26 % | KRW 3.735,00 | KRW 4.215,00 | KRW 3.710,00 | 2,33M |
| 2026-07-09 | KRW 3.670,00 | +1,94 % | KRW 3.510,00 | KRW 3.775,00 | KRW 3.510,00 | 1,09M |
| 2026-07-08 | KRW 3.600,00 | -1,77 % | KRW 3.700,00 | KRW 3.840,00 | KRW 3.540,00 | 1,40M |
| 2026-07-07 | KRW 3.665,00 | -7,10 % | KRW 3.820,00 | KRW 3.915,00 | KRW 3.580,00 | 1,46M |
| 2026-07-06 | KRW 3.945,00 | -1,99 % | KRW 4.060,00 | KRW 4.060,00 | KRW 3.830,00 | 1,21M |
| 2026-07-03 | KRW 4.025,00 | -1,11 % | KRW 4.070,00 | KRW 4.195,00 | KRW 3.700,00 | 2,64M |
| 2026-07-02 | KRW 4.070,00 | 0,00 % | KRW 3.940,00 | KRW 4.690,00 | KRW 3.760,00 | 9,65M |
| 2026-07-01 | KRW 4.070,00 | -8,54 % | KRW 4.350,00 | KRW 4.430,00 | KRW 3.995,00 | 3,35M |
| 2026-06-30 | KRW 4.450,00 | -2,52 % | KRW 4.815,00 | KRW 5.000,00 | KRW 4.205,00 | 11,57M |
| 2026-06-29 | KRW 4.565,00 | +29,87 % | KRW 3.710,00 | KRW 4.565,00 | KRW 3.665,00 | 6,56M |
| 2026-06-26 | KRW 3.515,00 | -16,31 % | KRW 4.030,00 | KRW 4.030,00 | KRW 3.380,00 | 4,29M |
| 2026-06-25 | KRW 4.200,00 | -10,35 % | KRW 4.585,00 | KRW 4.665,00 | KRW 3.890,00 | 3,26M |
| 2026-06-24 | KRW 4.685,00 | +6,48 % | KRW 4.420,00 | KRW 4.685,00 | KRW 4.155,00 | 3,52M |
| 2026-06-23 | KRW 4.400,00 | -7,07 % | KRW 4.790,00 | KRW 4.875,00 | KRW 3.950,00 | 4,39M |
| 2026-06-22 | KRW 4.735,00 | -16,64 % | KRW 5.210,00 | KRW 5.390,00 | KRW 4.435,00 | 6,78M |
| 2026-06-19 | KRW 5.680,00 | -1,22 % | KRW 6.090,00 | KRW 6.530,00 | KRW 5.230,00 | 16,04M |
| 2026-06-18 | KRW 5.750,00 | -18,56 % | KRW 6.700,00 | KRW 6.910,00 | KRW 5.260,00 | 9,51M |
| 2026-06-17 | KRW 7.060,00 | +3,37 % | KRW 7.370,00 | KRW 7.880,00 | KRW 6.250,00 | 17,03M |
| 2026-06-16 | KRW 6.830,00 | +29,85 % | KRW 6.830,00 | KRW 6.830,00 | KRW 5.910,00 | 20,08M |
| 2026-06-15 | KRW 5.260,00 | +7,46 % | KRW 5.050,00 | KRW 5.740,00 | KRW 4.650,00 | 14,35M |
| 2026-06-12 | KRW 4.895,00 | +6,18 % | KRW 4.710,00 | KRW 5.390,00 | KRW 4.170,00 | 22,11M |
| 2026-06-11 | KRW 4.610,00 | +4,06 % | KRW 5.750,00 | KRW 5.750,00 | KRW 4.475,00 | 42,58M |
| 2026-06-10 | KRW 4.430,00 | +29,91 % | KRW 3.595,00 | KRW 4.430,00 | KRW 3.410,00 | 1,23K |
| 2026-06-09 | KRW 3.410,00 | +29,90 % | KRW 3.410,00 | KRW 3.410,00 | KRW 3.255,00 | 6,84M |
| 2026-06-08 | KRW 2.625,00 | +29,95 % | KRW 2.625,00 | KRW 2.625,00 | KRW 2.625,00 | 2,32M |
| 2026-06-05 | KRW 2.020,00 | +1,00 % | KRW 1.980,00 | KRW 2.090,00 | KRW 1.803,00 | 714,57K |
| 2026-06-04 | KRW 2.000,00 | +4,44 % | KRW 1.900,00 | KRW 2.085,00 | KRW 1.860,00 | 602,38K |
| 2026-06-02 | KRW 1.915,00 | -6,36 % | KRW 2.000,00 | KRW 2.015,00 | KRW 1.851,00 | 756,95K |
| 2026-06-01 | KRW 2.045,00 | -9,51 % | KRW 2.260,00 | KRW 2.260,00 | KRW 2.025,00 | 1,25M |
| 2026-05-29 | KRW 2.260,00 | +5,61 % | KRW 2.080,00 | KRW 2.320,00 | KRW 2.050,00 | 2,20M |
| 2026-05-28 | KRW 2.140,00 | +9,02 % | KRW 1.975,00 | KRW 2.280,00 | KRW 1.973,00 | 4,73M |
| 2026-05-27 | KRW 1.963,00 | +6,74 % | KRW 1.839,00 | KRW 1.963,00 | KRW 1.800,00 | 817,67K |
| 2026-05-26 | KRW 1.839,00 | 0,00 % | KRW 1.845,00 | KRW 1.894,00 | KRW 1.795,00 | 515,90K |
| 2026-05-22 | KRW 1.839,00 | +0,77 % | KRW 1.869,00 | KRW 1.869,00 | KRW 1.772,00 | 336,64K |