Harim Co., Ltd. 136480
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 2.670,00+25,00 (+0,95 %)
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 2.670,00 | +0,95 % | KRW 2.660,00 | KRW 2.675,00 | KRW 2.645,00 | 127,88K |
| 2026-10-01 | KRW 2.645,00 | -0,38 % | KRW 2.650,00 | KRW 2.655,00 | KRW 2.635,00 | 170,51K |
| 2026-09-30 | KRW 2.655,00 | 0,00 % | KRW 2.660,00 | KRW 2.675,00 | KRW 2.655,00 | 87,40K |
| 2026-09-29 | KRW 2.655,00 | -0,38 % | KRW 2.665,00 | KRW 2.675,00 | KRW 2.650,00 | 119,01K |
| 2026-09-28 | KRW 2.665,00 | +0,95 % | KRW 2.650,00 | KRW 2.670,00 | KRW 2.640,00 | 205,67K |
| 2026-09-23 | KRW 2.640,00 | -0,19 % | KRW 2.650,00 | KRW 2.650,00 | KRW 2.635,00 | 99,56K |
| 2026-09-22 | KRW 2.645,00 | +0,19 % | KRW 2.640,00 | KRW 2.650,00 | KRW 2.630,00 | 134,32K |
| 2026-09-21 | KRW 2.640,00 | +0,38 % | KRW 2.650,00 | KRW 2.650,00 | KRW 2.630,00 | 146,11K |
| 2026-09-18 | KRW 2.630,00 | -0,75 % | KRW 2.650,00 | KRW 2.655,00 | KRW 2.630,00 | 153,50K |
| 2026-09-17 | KRW 2.650,00 | +0,57 % | KRW 2.640,00 | KRW 2.655,00 | KRW 2.635,00 | 82,24K |
| 2026-09-16 | KRW 2.635,00 | -1,13 % | KRW 2.665,00 | KRW 2.675,00 | KRW 2.615,00 | 235,95K |
| 2026-09-15 | KRW 2.665,00 | -0,37 % | KRW 2.665,00 | KRW 2.675,00 | KRW 2.650,00 | 169,20K |
| 2026-09-14 | KRW 2.675,00 | -0,19 % | KRW 2.670,00 | KRW 2.685,00 | KRW 2.655,00 | 75,41K |
| 2026-09-11 | KRW 2.680,00 | -0,19 % | KRW 2.660,00 | KRW 2.690,00 | KRW 2.660,00 | 189,61K |
| 2026-09-10 | KRW 2.685,00 | +0,19 % | KRW 2.680,00 | KRW 2.695,00 | KRW 2.665,00 | 177,21K |
| 2026-09-09 | KRW 2.680,00 | +0,94 % | KRW 2.675,00 | KRW 2.695,00 | KRW 2.660,00 | 174,68K |
| 2026-09-08 | KRW 2.655,00 | 0,00 % | KRW 2.660,00 | KRW 2.675,00 | KRW 2.650,00 | 217,84K |
| 2026-09-07 | KRW 2.655,00 | +0,19 % | KRW 2.670,00 | KRW 2.670,00 | KRW 2.640,00 | 208,69K |
| 2026-09-04 | KRW 2.650,00 | +0,38 % | KRW 2.640,00 | KRW 2.665,00 | KRW 2.635,00 | 119,94K |
| 2026-09-03 | KRW 2.640,00 | 0,00 % | KRW 2.650,00 | KRW 2.660,00 | KRW 2.635,00 | 157,14K |
| 2026-09-02 | KRW 2.640,00 | -1,31 % | KRW 2.670,00 | KRW 2.670,00 | KRW 2.635,00 | 153,48K |
| 2026-09-01 | KRW 2.675,00 | -0,37 % | KRW 2.680,00 | KRW 2.695,00 | KRW 2.665,00 | 112,96K |
| 2026-08-31 | KRW 2.685,00 | -0,19 % | KRW 2.690,00 | KRW 2.700,00 | KRW 2.650,00 | 188,86K |
| 2026-08-28 | KRW 2.690,00 | +1,32 % | KRW 2.645,00 | KRW 2.695,00 | KRW 2.640,00 | 207,29K |
| 2026-08-27 | KRW 2.655,00 | -0,93 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.640,00 | 192,82K |
| 2026-08-26 | KRW 2.680,00 | +0,37 % | KRW 2.670,00 | KRW 2.680,00 | KRW 2.660,00 | 146,65K |
| 2026-08-25 | KRW 2.670,00 | +0,95 % | KRW 2.645,00 | KRW 2.670,00 | KRW 2.610,00 | 182,18K |
| 2026-08-24 | KRW 2.645,00 | +0,95 % | KRW 2.605,00 | KRW 2.650,00 | KRW 2.590,00 | 227,32K |
| 2026-08-21 | KRW 2.620,00 | -1,13 % | KRW 2.650,00 | KRW 2.650,00 | KRW 2.605,00 | 183,96K |
| 2026-08-20 | KRW 2.650,00 | +0,57 % | KRW 2.640,00 | KRW 2.675,00 | KRW 2.640,00 | 188,12K |
| 2026-08-19 | KRW 2.635,00 | -1,50 % | KRW 2.660,00 | KRW 2.695,00 | KRW 2.600,00 | 381,46K |
| 2026-08-18 | KRW 2.675,00 | -1,29 % | KRW 2.710,00 | KRW 2.730,00 | KRW 2.660,00 | 339,25K |
| 2026-08-14 | KRW 2.710,00 | +0,37 % | KRW 2.680,00 | KRW 2.730,00 | KRW 2.680,00 | 270,90K |
| 2026-08-13 | KRW 2.700,00 | -0,37 % | KRW 2.710,00 | KRW 2.730,00 | KRW 2.680,00 | 256,81K |
| 2026-08-12 | KRW 2.710,00 | -1,09 % | KRW 2.740,00 | KRW 2.750,00 | KRW 2.700,00 | 308,84K |
| 2026-08-11 | KRW 2.740,00 | +0,37 % | KRW 2.730,00 | KRW 2.755,00 | KRW 2.725,00 | 306,53K |
| 2026-08-10 | KRW 2.730,00 | +0,37 % | KRW 2.720,00 | KRW 2.745,00 | KRW 2.695,00 | 200,12K |
| 2026-08-07 | KRW 2.720,00 | +0,37 % | KRW 2.710,00 | KRW 2.735,00 | KRW 2.690,00 | 226,24K |
| 2026-08-06 | KRW 2.710,00 | +1,12 % | KRW 2.680,00 | KRW 2.725,00 | KRW 2.680,00 | 378,49K |
| 2026-08-05 | KRW 2.680,00 | 0,00 % | KRW 2.680,00 | KRW 2.700,00 | KRW 2.670,00 | 363,19K |
| 2026-08-04 | KRW 2.680,00 | +1,52 % | KRW 2.630,00 | KRW 2.690,00 | KRW 2.630,00 | 350,04K |
| 2026-08-03 | KRW 2.640,00 | -0,56 % | KRW 2.645,00 | KRW 2.680,00 | KRW 2.615,00 | 259,66K |
| 2026-07-31 | KRW 2.655,00 | +2,31 % | KRW 2.630,00 | KRW 2.660,00 | KRW 2.610,00 | 369,33K |
| 2026-07-30 | KRW 2.595,00 | -0,19 % | KRW 2.550,00 | KRW 2.660,00 | KRW 2.550,00 | 324,01K |
| 2026-07-29 | KRW 2.600,00 | -0,19 % | KRW 2.605,00 | KRW 2.675,00 | KRW 2.570,00 | 543,24K |
| 2026-07-28 | KRW 2.605,00 | -2,62 % | KRW 2.640,00 | KRW 2.670,00 | KRW 2.600,00 | 432,84K |
| 2026-07-27 | KRW 2.675,00 | 0,00 % | KRW 2.700,00 | KRW 2.720,00 | KRW 2.665,00 | 204,03K |
| 2026-07-24 | KRW 2.675,00 | -0,19 % | KRW 2.650,00 | KRW 2.720,00 | KRW 2.650,00 | 357,67K |
| 2026-07-23 | KRW 2.680,00 | +1,52 % | KRW 2.625,00 | KRW 2.690,00 | KRW 2.625,00 | 260,76K |
| 2026-07-22 | KRW 2.640,00 | -0,19 % | KRW 2.660,00 | KRW 2.690,00 | KRW 2.630,00 | 294,17K |
| 2026-07-21 | KRW 2.645,00 | -0,19 % | KRW 2.650,00 | KRW 2.685,00 | KRW 2.615,00 | 288,53K |
| 2026-07-20 | KRW 2.650,00 | -1,12 % | KRW 2.660,00 | KRW 2.705,00 | KRW 2.645,00 | 312,32K |
| 2026-07-16 | KRW 2.680,00 | -1,29 % | KRW 2.690,00 | KRW 2.745,00 | KRW 2.655,00 | 524,15K |
| 2026-07-15 | KRW 2.715,00 | -0,91 % | KRW 2.730,00 | KRW 2.775,00 | KRW 2.710,00 | 458,94K |
| 2026-07-14 | KRW 2.740,00 | -0,54 % | KRW 2.755,00 | KRW 2.815,00 | KRW 2.730,00 | 700,47K |
| 2026-07-13 | KRW 2.755,00 | -1,25 % | KRW 2.820,00 | KRW 2.850,00 | KRW 2.755,00 | 571,49K |
| 2026-07-10 | KRW 2.790,00 | +2,57 % | KRW 2.715,00 | KRW 2.805,00 | KRW 2.715,00 | 498,77K |
| 2026-07-09 | KRW 2.720,00 | -0,73 % | KRW 2.720,00 | KRW 2.760,00 | KRW 2.700,00 | 402,01K |
| 2026-07-08 | KRW 2.740,00 | -0,18 % | KRW 2.740,00 | KRW 2.795,00 | KRW 2.715,00 | 512,07K |
| 2026-07-07 | KRW 2.745,00 | +0,37 % | KRW 2.740,00 | KRW 2.780,00 | KRW 2.710,00 | 417,84K |
| 2026-07-06 | KRW 2.735,00 | +0,37 % | KRW 2.780,00 | KRW 2.785,00 | KRW 2.705,00 | 406,86K |
| 2026-07-03 | KRW 2.725,00 | +0,93 % | KRW 2.690,00 | KRW 2.740,00 | KRW 2.680,00 | 300,77K |
| 2026-07-02 | KRW 2.700,00 | -0,92 % | KRW 2.715,00 | KRW 2.760,00 | KRW 2.670,00 | 327,36K |
| 2026-07-01 | KRW 2.725,00 | +2,44 % | KRW 2.680,00 | KRW 2.745,00 | KRW 2.650,00 | 399,59K |
| 2026-06-30 | KRW 2.660,00 | -1,85 % | KRW 2.685,00 | KRW 2.725,00 | KRW 2.640,00 | 379,51K |
| 2026-06-29 | KRW 2.710,00 | +4,84 % | KRW 2.585,00 | KRW 2.710,00 | KRW 2.585,00 | 343,81K |
| 2026-06-26 | KRW 2.585,00 | -2,45 % | KRW 2.650,00 | KRW 2.670,00 | KRW 2.560,00 | 497,53K |
| 2026-06-25 | KRW 2.650,00 | 0,00 % | KRW 2.650,00 | KRW 2.730,00 | KRW 2.650,00 | 529,44K |
| 2026-06-24 | KRW 2.650,00 | -0,38 % | KRW 2.665,00 | KRW 2.680,00 | KRW 2.600,00 | 601,64K |
| 2026-06-23 | KRW 2.660,00 | -2,56 % | KRW 2.725,00 | KRW 2.745,00 | KRW 2.660,00 | 869,17K |
| 2026-06-22 | KRW 2.730,00 | -1,97 % | KRW 2.770,00 | KRW 2.795,00 | KRW 2.715,00 | 658,26K |
| 2026-06-19 | KRW 2.785,00 | -0,54 % | KRW 2.815,00 | KRW 2.820,00 | KRW 2.735,00 | 920,15K |
| 2026-06-18 | KRW 2.800,00 | -2,61 % | KRW 2.885,00 | KRW 2.890,00 | KRW 2.790,00 | 600,64K |
| 2026-06-17 | KRW 2.875,00 | +0,17 % | KRW 2.855,00 | KRW 2.895,00 | KRW 2.845,00 | 604,38K |
| 2026-06-16 | KRW 2.870,00 | -0,35 % | KRW 2.890,00 | KRW 2.910,00 | KRW 2.835,00 | 1,01M |
| 2026-06-15 | KRW 2.880,00 | +1,05 % | KRW 2.875,00 | KRW 2.900,00 | KRW 2.845,00 | 996,14K |
| 2026-06-12 | KRW 2.850,00 | -0,87 % | KRW 2.945,00 | KRW 2.975,00 | KRW 2.835,00 | 2,38M |
| 2026-06-11 | KRW 2.875,00 | +3,60 % | KRW 2.775,00 | KRW 3.175,00 | KRW 2.760,00 | 7,88M |
| 2026-06-10 | KRW 2.775,00 | -0,18 % | KRW 2.780,00 | KRW 2.800,00 | KRW 2.755,00 | 554,30K |
| 2026-06-09 | KRW 2.780,00 | +1,09 % | KRW 2.775,00 | KRW 2.840,00 | KRW 2.765,00 | 391,22K |
| 2026-06-08 | KRW 2.750,00 | -2,83 % | KRW 2.830,00 | KRW 2.830,00 | KRW 2.745,00 | 871,08K |
| 2026-06-05 | KRW 2.830,00 | -1,05 % | KRW 2.860,00 | KRW 2.880,00 | KRW 2.795,00 | 614,61K |
| 2026-06-04 | KRW 2.860,00 | 0,00 % | KRW 2.850,00 | KRW 2.900,00 | KRW 2.825,00 | 526,89K |
| 2026-06-02 | KRW 2.860,00 | 0,00 % | KRW 2.860,00 | KRW 2.880,00 | KRW 2.815,00 | 534,70K |
| 2026-06-01 | KRW 2.860,00 | -1,04 % | KRW 2.890,00 | KRW 2.905,00 | KRW 2.830,00 | 810,91K |
| 2026-05-29 | KRW 2.890,00 | -1,20 % | KRW 2.935,00 | KRW 2.945,00 | KRW 2.850,00 | 609,34K |
| 2026-05-28 | KRW 2.925,00 | +0,34 % | KRW 2.895,00 | KRW 2.935,00 | KRW 2.860,00 | 732,26K |
| 2026-05-27 | KRW 2.915,00 | -2,18 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.910,00 | 827,86K |
| 2026-05-26 | KRW 2.980,00 | -1,49 % | KRW 3.025,00 | KRW 3.045,00 | KRW 2.980,00 | 774,20K |
| 2026-05-22 | KRW 3.025,00 | +1,17 % | KRW 2.990,00 | KRW 3.050,00 | KRW 2.990,00 | 367,07K |