Hironic Co.Ltd 149980
KRX · Südkorea · Gesundheitstechnologie
KRW 4.515,00-165,00 (-3,53 %)
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 4.515,00 | -3,53 % | KRW 4.615,00 | KRW 4.675,00 | KRW 4.500,00 | 16,75K |
| 2026-10-01 | KRW 4.680,00 | +2,63 % | KRW 4.630,00 | KRW 4.730,00 | KRW 4.420,00 | 21,51K |
| 2026-09-30 | KRW 4.560,00 | -1,19 % | KRW 4.615,00 | KRW 4.640,00 | KRW 4.485,00 | 6,46K |
| 2026-09-29 | KRW 4.615,00 | +0,54 % | KRW 4.660,00 | KRW 4.660,00 | KRW 4.410,00 | 16,87K |
| 2026-09-28 | KRW 4.590,00 | -1,71 % | KRW 4.610,00 | KRW 4.630,00 | KRW 4.535,00 | 4,74K |
| 2026-09-23 | KRW 4.670,00 | +3,43 % | KRW 4.630,00 | KRW 4.675,00 | KRW 4.500,00 | 11,30K |
| 2026-09-22 | KRW 4.515,00 | -3,63 % | KRW 4.645,00 | KRW 4.685,00 | KRW 4.515,00 | 23,89K |
| 2026-09-21 | KRW 4.685,00 | -0,64 % | KRW 4.790,00 | KRW 4.790,00 | KRW 4.615,00 | 9,77K |
| 2026-09-18 | KRW 4.715,00 | +0,11 % | KRW 4.795,00 | KRW 4.795,00 | KRW 4.650,00 | 18,20K |
| 2026-09-17 | KRW 4.710,00 | -0,84 % | KRW 4.750,00 | KRW 4.880,00 | KRW 4.690,00 | 9,69K |
| 2026-09-16 | KRW 4.750,00 | +0,11 % | KRW 4.790,00 | KRW 4.790,00 | KRW 4.675,00 | 13,20K |
| 2026-09-15 | KRW 4.745,00 | +0,11 % | KRW 4.695,00 | KRW 4.780,00 | KRW 4.610,00 | 16,34K |
| 2026-09-14 | KRW 4.740,00 | -1,35 % | KRW 4.810,00 | KRW 4.850,00 | KRW 4.690,00 | 13,80K |
| 2026-09-11 | KRW 4.805,00 | +0,31 % | KRW 4.750,00 | KRW 4.920,00 | KRW 4.620,00 | 21,04K |
| 2026-09-10 | KRW 4.790,00 | +0,21 % | KRW 4.900,00 | KRW 5.100,00 | KRW 4.660,00 | 58,19K |
| 2026-09-09 | KRW 4.780,00 | -0,21 % | KRW 4.900,00 | KRW 4.900,00 | KRW 4.710,00 | 8,66K |
| 2026-09-08 | KRW 4.790,00 | -0,83 % | KRW 4.830,00 | KRW 4.960,00 | KRW 4.755,00 | 9,87K |
| 2026-09-07 | KRW 4.830,00 | -2,03 % | KRW 4.930,00 | KRW 5.410,00 | KRW 4.790,00 | 83,67K |
| 2026-09-04 | KRW 4.930,00 | +1,86 % | KRW 4.855,00 | KRW 4.935,00 | KRW 4.810,00 | 7,99K |
| 2026-09-03 | KRW 4.840,00 | -3,10 % | KRW 5.080,00 | KRW 5.080,00 | KRW 4.745,00 | 23,44K |
| 2026-09-02 | KRW 4.995,00 | -0,50 % | KRW 4.920,00 | KRW 4.995,00 | KRW 4.730,00 | 17,87K |
| 2026-09-01 | KRW 5.020,00 | -2,71 % | KRW 5.110,00 | KRW 5.120,00 | KRW 4.950,00 | 10,37K |
| 2026-08-31 | KRW 5.160,00 | 0,00 % | KRW 5.000,00 | KRW 5.210,00 | KRW 5.000,00 | 4,39K |
| 2026-08-28 | KRW 5.160,00 | +0,39 % | KRW 5.100,00 | KRW 5.180,00 | KRW 4.990,00 | 10,27K |
| 2026-08-27 | KRW 5.140,00 | +0,98 % | KRW 5.050,00 | KRW 5.140,00 | KRW 4.910,00 | 15,61K |
| 2026-08-26 | KRW 5.090,00 | +1,80 % | KRW 5.080,00 | KRW 5.140,00 | KRW 4.890,00 | 14,75K |
| 2026-08-25 | KRW 5.000,00 | +1,01 % | KRW 4.950,00 | KRW 5.000,00 | KRW 4.830,00 | 5,34K |
| 2026-08-24 | KRW 4.950,00 | -0,40 % | KRW 4.930,00 | KRW 5.080,00 | KRW 4.865,00 | 21,21K |
| 2026-08-21 | KRW 4.970,00 | +0,20 % | KRW 4.960,00 | KRW 5.080,00 | KRW 4.615,00 | 38,04K |
| 2026-08-20 | KRW 4.960,00 | +0,61 % | KRW 5.080,00 | KRW 5.180,00 | KRW 4.930,00 | 23,84K |
| 2026-08-19 | KRW 4.930,00 | -3,33 % | KRW 5.090,00 | KRW 5.090,00 | KRW 4.850,00 | 18,52K |
| 2026-08-18 | KRW 5.100,00 | -7,27 % | KRW 5.400,00 | KRW 5.400,00 | KRW 5.020,00 | 48,29K |
| 2026-08-14 | KRW 5.500,00 | -0,90 % | KRW 5.450,00 | KRW 5.500,00 | KRW 5.220,00 | 26,15K |
| 2026-08-13 | KRW 5.550,00 | +0,91 % | KRW 5.460,00 | KRW 5.590,00 | KRW 5.200,00 | 25,83K |
| 2026-08-12 | KRW 5.500,00 | +4,76 % | KRW 5.210,00 | KRW 5.530,00 | KRW 5.130,00 | 22,74K |
| 2026-08-11 | KRW 5.250,00 | 0,00 % | KRW 5.240,00 | KRW 5.350,00 | KRW 5.180,00 | 12,47K |
| 2026-08-10 | KRW 5.250,00 | -1,69 % | KRW 5.350,00 | KRW 5.390,00 | KRW 5.180,00 | 24,73K |
| 2026-08-07 | KRW 5.340,00 | +10,33 % | KRW 4.840,00 | KRW 5.350,00 | KRW 4.840,00 | 51,43K |
| 2026-08-06 | KRW 4.840,00 | -2,12 % | KRW 4.945,00 | KRW 5.060,00 | KRW 4.745,00 | 71,42K |
| 2026-08-05 | KRW 4.945,00 | -0,50 % | KRW 5.020,00 | KRW 5.160,00 | KRW 4.900,00 | 21,58K |
| 2026-08-04 | KRW 4.970,00 | +3,01 % | KRW 4.665,00 | KRW 4.995,00 | KRW 4.665,00 | 18,95K |
| 2026-08-03 | KRW 4.825,00 | +1,05 % | KRW 4.760,00 | KRW 4.990,00 | KRW 4.695,00 | 14,07K |
| 2026-07-31 | KRW 4.775,00 | +2,14 % | KRW 4.720,00 | KRW 4.810,00 | KRW 4.630,00 | 19,51K |
| 2026-07-30 | KRW 4.675,00 | +3,20 % | KRW 4.465,00 | KRW 4.690,00 | KRW 4.430,00 | 16,09K |
| 2026-07-29 | KRW 4.530,00 | -5,33 % | KRW 4.785,00 | KRW 4.855,00 | KRW 4.305,00 | 25,24K |
| 2026-07-28 | KRW 4.785,00 | +0,95 % | KRW 4.510,00 | KRW 4.795,00 | KRW 4.510,00 | 27,74K |
| 2026-07-27 | KRW 4.740,00 | +11,27 % | KRW 4.260,00 | KRW 4.800,00 | KRW 4.250,00 | 49,19K |
| 2026-07-24 | KRW 4.260,00 | -1,50 % | KRW 4.270,00 | KRW 4.410,00 | KRW 4.175,00 | 10,54K |
| 2026-07-23 | KRW 4.325,00 | -1,48 % | KRW 4.385,00 | KRW 4.405,00 | KRW 4.250,00 | 14,26K |
| 2026-07-22 | KRW 4.390,00 | +0,23 % | KRW 4.295,00 | KRW 4.450,00 | KRW 4.120,00 | 15,80K |
| 2026-07-21 | KRW 4.380,00 | +2,70 % | KRW 4.265,00 | KRW 4.495,00 | KRW 4.050,00 | 14,68K |
| 2026-07-20 | KRW 4.265,00 | +5,44 % | KRW 4.045,00 | KRW 4.440,00 | KRW 3.960,00 | 50,34K |
| 2026-07-16 | KRW 4.045,00 | +0,50 % | KRW 4.135,00 | KRW 4.135,00 | KRW 3.980,00 | 8,33K |
| 2026-07-15 | KRW 4.025,00 | +2,68 % | KRW 4.040,00 | KRW 4.130,00 | KRW 3.970,00 | 16,10K |
| 2026-07-14 | KRW 3.920,00 | -8,41 % | KRW 4.400,00 | KRW 4.400,00 | KRW 3.770,00 | 69,50K |
| 2026-07-13 | KRW 4.280,00 | -4,89 % | KRW 4.550,00 | KRW 4.550,00 | KRW 4.100,00 | 43,67K |
| 2026-07-10 | KRW 4.500,00 | +2,39 % | KRW 4.510,00 | KRW 4.530,00 | KRW 4.380,00 | 30,73K |
| 2026-07-09 | KRW 4.395,00 | -4,04 % | KRW 4.705,00 | KRW 4.710,00 | KRW 4.350,00 | 53,00K |
| 2026-07-08 | KRW 4.580,00 | -4,08 % | KRW 4.900,00 | KRW 4.900,00 | KRW 4.510,00 | 21,74K |
| 2026-07-07 | KRW 4.775,00 | -1,34 % | KRW 4.835,00 | KRW 4.985,00 | KRW 4.425,00 | 15,11K |
| 2026-07-06 | KRW 4.840,00 | +0,21 % | KRW 4.830,00 | KRW 4.900,00 | KRW 4.660,00 | 19,26K |
| 2026-07-03 | KRW 4.830,00 | +0,63 % | KRW 4.780,00 | KRW 4.850,00 | KRW 4.455,00 | 24,97K |
| 2026-07-02 | KRW 4.800,00 | -0,52 % | KRW 4.825,00 | KRW 4.850,00 | KRW 4.510,00 | 36,94K |
| 2026-07-01 | KRW 4.825,00 | -1,73 % | KRW 5.120,00 | KRW 5.120,00 | KRW 4.770,00 | 42,48K |
| 2026-06-30 | KRW 4.910,00 | -2,58 % | KRW 5.040,00 | KRW 5.040,00 | KRW 4.800,00 | 12,94K |
| 2026-06-29 | KRW 5.040,00 | +7,12 % | KRW 4.435,00 | KRW 5.040,00 | KRW 4.435,00 | 43,57K |
| 2026-06-26 | KRW 4.705,00 | +0,32 % | KRW 4.690,00 | KRW 4.765,00 | KRW 4.500,00 | 42,59K |
| 2026-06-25 | KRW 4.690,00 | +1,63 % | KRW 4.435,00 | KRW 4.775,00 | KRW 4.435,00 | 27,66K |
| 2026-06-24 | KRW 4.615,00 | +1,32 % | KRW 4.505,00 | KRW 4.770,00 | KRW 4.505,00 | 28,59K |
| 2026-06-23 | KRW 4.555,00 | -2,46 % | KRW 4.670,00 | KRW 4.810,00 | KRW 4.500,00 | 36,52K |
| 2026-06-22 | KRW 4.670,00 | -9,85 % | KRW 5.140,00 | KRW 5.140,00 | KRW 4.670,00 | 52,91K |
| 2026-06-19 | KRW 5.180,00 | -2,63 % | KRW 5.370,00 | KRW 5.370,00 | KRW 4.815,00 | 70,51K |
| 2026-06-18 | KRW 5.320,00 | -0,93 % | KRW 5.260,00 | KRW 5.490,00 | KRW 5.060,00 | 37,44K |
| 2026-06-17 | KRW 5.370,00 | +1,70 % | KRW 5.340,00 | KRW 5.370,00 | KRW 5.070,00 | 22,61K |
| 2026-06-16 | KRW 5.280,00 | 0,00 % | KRW 5.360,00 | KRW 5.360,00 | KRW 5.150,00 | 29,43K |
| 2026-06-15 | KRW 5.280,00 | -5,88 % | KRW 5.620,00 | KRW 5.680,00 | KRW 5.260,00 | 58,31K |
| 2026-06-12 | KRW 5.610,00 | +1,08 % | KRW 5.550,00 | KRW 5.800,00 | KRW 5.500,00 | 44,37K |
| 2026-06-11 | KRW 5.550,00 | -0,54 % | KRW 5.470,00 | KRW 5.580,00 | KRW 5.310,00 | 41,60K |
| 2026-06-10 | KRW 5.580,00 | +7,72 % | KRW 5.980,00 | KRW 5.980,00 | KRW 5.320,00 | 100 |
| 2026-06-09 | KRW 5.180,00 | +3,91 % | KRW 5.140,00 | KRW 5.260,00 | KRW 4.840,00 | 67,50K |
| 2026-06-08 | KRW 4.985,00 | -0,70 % | KRW 4.640,00 | KRW 5.080,00 | KRW 4.420,00 | 78,76K |
| 2026-06-05 | KRW 5.020,00 | -1,57 % | KRW 5.060,00 | KRW 5.200,00 | KRW 4.710,00 | 51,25K |
| 2026-06-04 | KRW 5.100,00 | +3,45 % | KRW 4.785,00 | KRW 5.280,00 | KRW 4.510,00 | 64,52K |
| 2026-06-02 | KRW 4.930,00 | +8,59 % | KRW 4.540,00 | KRW 4.995,00 | KRW 4.260,00 | 63,60K |
| 2026-06-01 | KRW 4.540,00 | -6,20 % | KRW 4.980,00 | KRW 4.980,00 | KRW 4.485,00 | 119,03K |
| 2026-05-29 | KRW 4.840,00 | -4,35 % | KRW 5.060,00 | KRW 5.080,00 | KRW 4.750,00 | 82,32K |
| 2026-05-28 | KRW 5.060,00 | -2,69 % | KRW 5.200,00 | KRW 5.290,00 | KRW 4.900,00 | 73,84K |
| 2026-05-27 | KRW 5.200,00 | -4,24 % | KRW 5.310,00 | KRW 5.450,00 | KRW 5.100,00 | 85,83K |
| 2026-05-26 | KRW 5.430,00 | -2,34 % | KRW 5.570,00 | KRW 5.730,00 | KRW 5.410,00 | 41,35K |
| 2026-05-22 | KRW 5.560,00 | +2,77 % | KRW 5.410,00 | KRW 5.650,00 | KRW 5.310,00 | 56,58K |