HYTC CO., LTD 148930
KRX · Südkorea · Produzierendes Gewerbe
KRW 3.090,00+55,00 (+1,81 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 3.090,00 | +1,81 % | KRW 3.035,00 | KRW 3.120,00 | KRW 2.935,00 | 17,26K |
| 2026-09-30 | KRW 3.035,00 | -1,94 % | KRW 2.980,00 | KRW 3.105,00 | KRW 2.980,00 | 8,98K |
| 2026-09-29 | KRW 3.095,00 | -1,75 % | KRW 3.150,00 | KRW 3.150,00 | KRW 3.005,00 | 3,09K |
| 2026-09-28 | KRW 3.150,00 | +2,61 % | KRW 3.025,00 | KRW 3.160,00 | KRW 3.025,00 | 3,01K |
| 2026-09-23 | KRW 3.070,00 | -1,44 % | KRW 3.115,00 | KRW 3.175,00 | KRW 3.065,00 | 6,90K |
| 2026-09-22 | KRW 3.115,00 | -2,20 % | KRW 3.185,00 | KRW 3.240,00 | KRW 3.050,00 | 20,12K |
| 2026-09-21 | KRW 3.185,00 | -0,47 % | KRW 3.200,00 | KRW 3.215,00 | KRW 3.115,00 | 4,77K |
| 2026-09-18 | KRW 3.200,00 | -0,31 % | KRW 3.210,00 | KRW 3.265,00 | KRW 3.150,00 | 4,60K |
| 2026-09-17 | KRW 3.210,00 | -0,47 % | KRW 3.225,00 | KRW 3.225,00 | KRW 3.110,00 | 6,18K |
| 2026-09-16 | KRW 3.225,00 | +8,04 % | KRW 3.080,00 | KRW 3.245,00 | KRW 3.080,00 | 24,98K |
| 2026-09-15 | KRW 2.985,00 | -1,81 % | KRW 3.040,00 | KRW 3.040,00 | KRW 2.975,00 | 2,89K |
| 2026-09-14 | KRW 3.040,00 | -0,16 % | KRW 3.095,00 | KRW 3.095,00 | KRW 2.970,00 | 8,05K |
| 2026-09-11 | KRW 3.045,00 | -3,94 % | KRW 3.170,00 | KRW 3.195,00 | KRW 3.015,00 | 11,00K |
| 2026-09-10 | KRW 3.170,00 | -0,31 % | KRW 3.180,00 | KRW 3.230,00 | KRW 3.150,00 | 1,37K |
| 2026-09-09 | KRW 3.180,00 | +0,47 % | KRW 3.165,00 | KRW 3.235,00 | KRW 3.130,00 | 4,61K |
| 2026-09-08 | KRW 3.165,00 | -3,21 % | KRW 3.270,00 | KRW 3.285,00 | KRW 3.165,00 | 8,04K |
| 2026-09-07 | KRW 3.270,00 | -0,61 % | KRW 3.285,00 | KRW 3.325,00 | KRW 3.200,00 | 5,74K |
| 2026-09-04 | KRW 3.290,00 | +1,39 % | KRW 3.275,00 | KRW 3.295,00 | KRW 3.200,00 | 3,96K |
| 2026-09-03 | KRW 3.245,00 | -0,61 % | KRW 3.335,00 | KRW 3.345,00 | KRW 3.200,00 | 3,80K |
| 2026-09-02 | KRW 3.265,00 | +0,31 % | KRW 3.260,00 | KRW 3.320,00 | KRW 3.215,00 | 2,73K |
| 2026-09-01 | KRW 3.255,00 | -0,31 % | KRW 3.360,00 | KRW 3.360,00 | KRW 3.205,00 | 2,31K |
| 2026-08-31 | KRW 3.265,00 | -0,46 % | KRW 3.410,00 | KRW 3.410,00 | KRW 3.180,00 | 3,55K |
| 2026-08-28 | KRW 3.280,00 | -0,61 % | KRW 3.310,00 | KRW 3.335,00 | KRW 3.235,00 | 3,55K |
| 2026-08-27 | KRW 3.300,00 | -1,20 % | KRW 3.340,00 | KRW 3.375,00 | KRW 3.270,00 | 7,37K |
| 2026-08-26 | KRW 3.340,00 | -1,62 % | KRW 3.390,00 | KRW 3.390,00 | KRW 3.275,00 | 5,77K |
| 2026-08-25 | KRW 3.395,00 | -0,73 % | KRW 3.405,00 | KRW 3.410,00 | KRW 3.270,00 | 7,24K |
| 2026-08-24 | KRW 3.420,00 | +1,18 % | KRW 3.380,00 | KRW 3.435,00 | KRW 3.360,00 | 17,02K |
| 2026-08-21 | KRW 3.380,00 | +2,58 % | KRW 3.335,00 | KRW 3.395,00 | KRW 3.290,00 | 18,13K |
| 2026-08-20 | KRW 3.295,00 | +3,94 % | KRW 3.240,00 | KRW 3.390,00 | KRW 3.200,00 | 14,35K |
| 2026-08-19 | KRW 3.170,00 | -3,50 % | KRW 3.190,00 | KRW 3.240,00 | KRW 3.155,00 | 6,58K |
| 2026-08-18 | KRW 3.285,00 | -0,15 % | KRW 3.290,00 | KRW 3.455,00 | KRW 3.250,00 | 4,75K |
| 2026-08-14 | KRW 3.290,00 | -2,37 % | KRW 3.390,00 | KRW 3.405,00 | KRW 3.225,00 | 7,64K |
| 2026-08-13 | KRW 3.370,00 | -0,88 % | KRW 3.425,00 | KRW 3.430,00 | KRW 3.270,00 | 5,07K |
| 2026-08-12 | KRW 3.400,00 | +2,26 % | KRW 3.325,00 | KRW 3.410,00 | KRW 3.300,00 | 5,42K |
| 2026-08-11 | KRW 3.325,00 | -1,63 % | KRW 3.380,00 | KRW 3.400,00 | KRW 3.300,00 | 5,08K |
| 2026-08-10 | KRW 3.380,00 | -1,31 % | KRW 3.445,00 | KRW 3.450,00 | KRW 3.365,00 | 3,16K |
| 2026-08-07 | KRW 3.425,00 | +2,09 % | KRW 3.375,00 | KRW 3.455,00 | KRW 3.345,00 | 39,91K |
| 2026-08-06 | KRW 3.355,00 | +0,75 % | KRW 3.350,00 | KRW 3.410,00 | KRW 3.265,00 | 29,05K |
| 2026-08-05 | KRW 3.330,00 | +1,99 % | KRW 3.300,00 | KRW 3.355,00 | KRW 3.240,00 | 40,88K |
| 2026-08-04 | KRW 3.265,00 | +1,40 % | KRW 3.220,00 | KRW 3.270,00 | KRW 3.195,00 | 17,81K |
| 2026-08-03 | KRW 3.220,00 | +1,42 % | KRW 3.125,00 | KRW 3.260,00 | KRW 3.065,00 | 22,44K |
| 2026-07-31 | KRW 3.175,00 | +4,10 % | KRW 3.230,00 | KRW 3.235,00 | KRW 3.085,00 | 16,01K |
| 2026-07-30 | KRW 3.050,00 | -1,29 % | KRW 3.230,00 | KRW 3.230,00 | KRW 3.020,00 | 8,19K |
| 2026-07-29 | KRW 3.090,00 | -7,90 % | KRW 3.185,00 | KRW 3.340,00 | KRW 3.070,00 | 44,60K |
| 2026-07-28 | KRW 3.355,00 | -2,33 % | KRW 3.430,00 | KRW 3.430,00 | KRW 3.310,00 | 22,56K |
| 2026-07-27 | KRW 3.435,00 | +0,15 % | KRW 3.460,00 | KRW 3.485,00 | KRW 3.425,00 | 54,90K |
| 2026-07-24 | KRW 3.430,00 | +1,33 % | KRW 3.400,00 | KRW 3.490,00 | KRW 3.395,00 | 82,96K |
| 2026-07-23 | KRW 3.385,00 | +1,80 % | KRW 3.360,00 | KRW 3.440,00 | KRW 3.330,00 | 76,35K |
| 2026-07-22 | KRW 3.325,00 | -0,15 % | KRW 3.360,00 | KRW 3.360,00 | KRW 3.260,00 | 41,82K |
| 2026-07-21 | KRW 3.330,00 | +0,45 % | KRW 3.350,00 | KRW 3.350,00 | KRW 3.245,00 | 42,66K |
| 2026-07-20 | KRW 3.315,00 | 0,00 % | KRW 3.300,00 | KRW 3.345,00 | KRW 3.230,00 | 36,21K |
| 2026-07-16 | KRW 3.315,00 | -1,19 % | KRW 3.395,00 | KRW 3.395,00 | KRW 3.080,00 | 54,91K |
| 2026-07-15 | KRW 3.355,00 | -0,45 % | KRW 3.410,00 | KRW 3.415,00 | KRW 3.305,00 | 48,50K |
| 2026-07-14 | KRW 3.370,00 | -0,15 % | KRW 3.350,00 | KRW 3.415,00 | KRW 3.260,00 | 55,76K |
| 2026-07-13 | KRW 3.375,00 | +2,12 % | KRW 3.305,00 | KRW 3.435,00 | KRW 3.290,00 | 67,40K |
| 2026-07-10 | KRW 3.305,00 | -4,20 % | KRW 3.445,00 | KRW 3.445,00 | KRW 3.255,00 | 34,44K |
| 2026-07-09 | KRW 3.450,00 | +2,99 % | KRW 3.415,00 | KRW 3.460,00 | KRW 3.320,00 | 54,17K |
| 2026-07-08 | KRW 3.350,00 | -1,47 % | KRW 3.400,00 | KRW 3.475,00 | KRW 3.260,00 | 66,18K |
| 2026-07-07 | KRW 3.400,00 | -1,59 % | KRW 3.455,00 | KRW 3.480,00 | KRW 3.375,00 | 73,99K |
| 2026-07-06 | KRW 3.455,00 | +5,02 % | KRW 3.300,00 | KRW 3.455,00 | KRW 3.200,00 | 160,19K |
| 2026-07-03 | KRW 3.290,00 | +1,23 % | KRW 3.250,00 | KRW 3.300,00 | KRW 3.180,00 | 64,11K |
| 2026-07-02 | KRW 3.250,00 | +0,62 % | KRW 3.235,00 | KRW 3.285,00 | KRW 3.140,00 | 53,80K |
| 2026-07-01 | KRW 3.230,00 | +2,70 % | KRW 3.115,00 | KRW 3.245,00 | KRW 3.115,00 | 73,49K |
| 2026-06-30 | KRW 3.145,00 | +1,62 % | KRW 3.100,00 | KRW 3.195,00 | KRW 3.085,00 | 89,61K |
| 2026-06-29 | KRW 3.095,00 | +5,45 % | KRW 2.920,00 | KRW 3.140,00 | KRW 2.920,00 | 72,93K |
| 2026-06-26 | KRW 2.935,00 | -2,17 % | KRW 3.000,00 | KRW 3.090,00 | KRW 2.900,00 | 64,55K |
| 2026-06-25 | KRW 3.000,00 | +3,81 % | KRW 3.005,00 | KRW 3.025,00 | KRW 2.870,00 | 112,56K |
| 2026-06-24 | KRW 2.890,00 | -2,86 % | KRW 2.975,00 | KRW 3.060,00 | KRW 2.830,00 | 80,63K |
| 2026-06-23 | KRW 2.975,00 | -1,82 % | KRW 3.020,00 | KRW 3.150,00 | KRW 2.805,00 | 59,13K |
| 2026-06-22 | KRW 3.030,00 | +0,17 % | KRW 3.000,00 | KRW 3.105,00 | KRW 2.875,00 | 73,85K |
| 2026-06-19 | KRW 3.025,00 | -2,42 % | KRW 3.100,00 | KRW 3.105,00 | KRW 2.910,00 | 26,64K |
| 2026-06-18 | KRW 3.100,00 | +0,49 % | KRW 3.055,00 | KRW 3.240,00 | KRW 3.010,00 | 68,55K |
| 2026-06-17 | KRW 3.085,00 | +3,87 % | KRW 2.975,00 | KRW 3.110,00 | KRW 2.970,00 | 65,99K |
| 2026-06-16 | KRW 2.970,00 | +3,30 % | KRW 2.925,00 | KRW 2.975,00 | KRW 2.865,00 | 49,56K |
| 2026-06-15 | KRW 2.875,00 | +0,17 % | KRW 2.880,00 | KRW 2.965,00 | KRW 2.830,00 | 52,43K |
| 2026-06-12 | KRW 2.870,00 | +1,06 % | KRW 2.815,00 | KRW 2.950,00 | KRW 2.795,00 | 99,94K |
| 2026-06-11 | KRW 2.840,00 | +6,57 % | KRW 2.665,00 | KRW 2.875,00 | KRW 2.625,00 | 74,13K |
| 2026-06-10 | KRW 2.665,00 | -3,62 % | KRW 2.700,00 | KRW 2.780,00 | KRW 2.485,00 | 1 |
| 2026-06-09 | KRW 2.765,00 | +1,65 % | KRW 2.755,00 | KRW 2.780,00 | KRW 2.660,00 | 37,38K |
| 2026-06-08 | KRW 2.720,00 | -2,86 % | KRW 2.750,00 | KRW 2.775,00 | KRW 2.600,00 | 97,39K |
| 2026-06-05 | KRW 2.800,00 | +18,90 % | KRW 2.380,00 | KRW 2.915,00 | KRW 2.250,00 | 334,54K |
| 2026-06-04 | KRW 2.355,00 | -4,27 % | KRW 2.420,00 | KRW 2.450,00 | KRW 2.325,00 | 12,33K |
| 2026-06-02 | KRW 2.460,00 | +1,65 % | KRW 2.420,00 | KRW 2.460,00 | KRW 2.295,00 | 29,87K |
| 2026-06-01 | KRW 2.420,00 | -6,92 % | KRW 2.600,00 | KRW 2.600,00 | KRW 2.385,00 | 55,30K |
| 2026-05-29 | KRW 2.600,00 | -2,99 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.575,00 | 37,91K |
| 2026-05-28 | KRW 2.680,00 | -2,90 % | KRW 2.760,00 | KRW 2.760,00 | KRW 2.545,00 | 40,08K |
| 2026-05-27 | KRW 2.760,00 | -1,60 % | KRW 2.805,00 | KRW 2.840,00 | KRW 2.750,00 | 22,19K |
| 2026-05-26 | KRW 2.805,00 | -3,11 % | KRW 2.895,00 | KRW 2.940,00 | KRW 2.790,00 | 33,21K |
| 2026-05-22 | KRW 2.895,00 | +2,12 % | KRW 2.850,00 | KRW 2.895,00 | KRW 2.800,00 | 7,90K |
| 2026-05-21 | KRW 2.835,00 | +1,07 % | KRW 2.805,00 | KRW 2.880,00 | KRW 2.805,00 | 7,30K |