HIGEN RNM Co., Ltd. 160190
KRX · Südkorea · Produzierendes Gewerbe
KRW 28.700,00+150,00 (+0,53 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 28.650,00 | +0,35 % | KRW 28.500,00 | KRW 28.800,00 | KRW 28.100,00 | 14,34K |
| 2026-10-01 | KRW 28.550,00 | +1,42 % | KRW 28.450,00 | KRW 29.350,00 | KRW 27.700,00 | 130,53K |
| 2026-09-30 | KRW 28.150,00 | -1,05 % | KRW 28.000,00 | KRW 28.750,00 | KRW 27.850,00 | 78,86K |
| 2026-09-29 | KRW 28.450,00 | -3,72 % | KRW 30.300,00 | KRW 30.300,00 | KRW 27.300,00 | 168,14K |
| 2026-09-28 | KRW 29.550,00 | +0,51 % | KRW 29.150,00 | KRW 30.450,00 | KRW 28.500,00 | 142,47K |
| 2026-09-23 | KRW 29.400,00 | +2,08 % | KRW 29.700,00 | KRW 30.400,00 | KRW 28.600,00 | 187,46K |
| 2026-09-22 | KRW 28.800,00 | -3,52 % | KRW 29.850,00 | KRW 30.650,00 | KRW 28.250,00 | 292,83K |
| 2026-09-21 | KRW 29.850,00 | +8,94 % | KRW 27.600,00 | KRW 31.000,00 | KRW 26.350,00 | 776,63K |
| 2026-09-18 | KRW 27.400,00 | +13,93 % | KRW 24.950,00 | KRW 27.800,00 | KRW 23.650,00 | 894,25K |
| 2026-09-17 | KRW 24.050,00 | +0,42 % | KRW 23.900,00 | KRW 25.100,00 | KRW 23.450,00 | 277,07K |
| 2026-09-16 | KRW 23.950,00 | -4,20 % | KRW 24.050,00 | KRW 24.200,00 | KRW 22.800,00 | 428,17K |
| 2026-09-15 | KRW 25.000,00 | +24,69 % | KRW 20.300,00 | KRW 26.050,00 | KRW 20.200,00 | 1,97M |
| 2026-09-14 | KRW 20.050,00 | -3,84 % | KRW 20.500,00 | KRW 20.800,00 | KRW 19.810,00 | 80,71K |
| 2026-09-11 | KRW 20.850,00 | -3,92 % | KRW 21.350,00 | KRW 21.450,00 | KRW 20.700,00 | 104,28K |
| 2026-09-10 | KRW 21.700,00 | -3,13 % | KRW 23.050,00 | KRW 23.550,00 | KRW 21.100,00 | 263,50K |
| 2026-09-09 | KRW 22.400,00 | -5,29 % | KRW 23.600,00 | KRW 24.150,00 | KRW 22.150,00 | 274,90K |
| 2026-09-08 | KRW 23.650,00 | +8,49 % | KRW 21.800,00 | KRW 24.600,00 | KRW 20.700,00 | 558,76K |
| 2026-09-07 | KRW 21.800,00 | +13,66 % | KRW 19.250,00 | KRW 23.250,00 | KRW 18.890,00 | 734,28K |
| 2026-09-04 | KRW 19.180,00 | +14,37 % | KRW 17.270,00 | KRW 20.700,00 | KRW 17.210,00 | 643,48K |
| 2026-09-03 | KRW 16.770,00 | -3,23 % | KRW 17.460,00 | KRW 17.750,00 | KRW 16.500,00 | 69,02K |
| 2026-09-02 | KRW 17.330,00 | -5,09 % | KRW 17.560,00 | KRW 18.180,00 | KRW 17.250,00 | 44,97K |
| 2026-09-01 | KRW 18.260,00 | -1,62 % | KRW 19.000,00 | KRW 19.070,00 | KRW 17.980,00 | 73,60K |
| 2026-08-31 | KRW 18.560,00 | +1,25 % | KRW 18.320,00 | KRW 18.600,00 | KRW 17.120,00 | 58,90K |
| 2026-08-28 | KRW 18.330,00 | -2,08 % | KRW 18.720,00 | KRW 18.840,00 | KRW 18.110,00 | 70,42K |
| 2026-08-27 | KRW 18.720,00 | +0,59 % | KRW 18.560,00 | KRW 18.950,00 | KRW 18.300,00 | 77,64K |
| 2026-08-26 | KRW 18.610,00 | -0,59 % | KRW 18.800,00 | KRW 18.970,00 | KRW 17.970,00 | 73,59K |
| 2026-08-25 | KRW 18.720,00 | +2,18 % | KRW 19.060,00 | KRW 19.060,00 | KRW 17.550,00 | 93,10K |
| 2026-08-24 | KRW 18.320,00 | +0,38 % | KRW 18.250,00 | KRW 18.820,00 | KRW 18.010,00 | 78,83K |
| 2026-08-21 | KRW 18.250,00 | -7,87 % | KRW 19.470,00 | KRW 19.470,00 | KRW 18.100,00 | 145,41K |
| 2026-08-20 | KRW 19.810,00 | +2,54 % | KRW 19.330,00 | KRW 20.200,00 | KRW 19.150,00 | 116,79K |
| 2026-08-19 | KRW 19.320,00 | -5,29 % | KRW 19.900,00 | KRW 20.950,00 | KRW 19.310,00 | 225,92K |
| 2026-08-18 | KRW 20.400,00 | -10,92 % | KRW 23.750,00 | KRW 23.900,00 | KRW 20.200,00 | 373,74K |
| 2026-08-14 | KRW 22.900,00 | +8,27 % | KRW 21.350,00 | KRW 24.400,00 | KRW 20.800,00 | 413,05K |
| 2026-08-13 | KRW 21.150,00 | +9,13 % | KRW 19.500,00 | KRW 22.700,00 | KRW 19.500,00 | 340,59K |
| 2026-08-12 | KRW 19.380,00 | -0,36 % | KRW 19.450,00 | KRW 19.630,00 | KRW 18.520,00 | 173,38K |
| 2026-08-11 | KRW 19.450,00 | +1,20 % | KRW 19.590,00 | KRW 21.500,00 | KRW 18.510,00 | 388,96K |
| 2026-08-10 | KRW 19.220,00 | +16,70 % | KRW 16.460,00 | KRW 19.400,00 | KRW 16.000,00 | 351,32K |
| 2026-08-07 | KRW 16.470,00 | -1,32 % | KRW 18.000,00 | KRW 18.290,00 | KRW 15.490,00 | 298,95K |
| 2026-08-06 | KRW 16.690,00 | -5,44 % | KRW 18.500,00 | KRW 18.500,00 | KRW 16.030,00 | 212,09K |
| 2026-08-05 | KRW 17.650,00 | +13,00 % | KRW 16.670,00 | KRW 18.000,00 | KRW 16.190,00 | 206,01K |
| 2026-08-04 | KRW 15.620,00 | +2,49 % | KRW 15.240,00 | KRW 16.240,00 | KRW 14.890,00 | 118,50K |
| 2026-08-03 | KRW 15.240,00 | +8,93 % | KRW 14.500,00 | KRW 16.640,00 | KRW 13.700,00 | 229,91K |
| 2026-07-31 | KRW 13.990,00 | +15,14 % | KRW 12.290,00 | KRW 14.360,00 | KRW 12.290,00 | 106,36K |
| 2026-07-30 | KRW 12.150,00 | -1,54 % | KRW 11.390,00 | KRW 12.850,00 | KRW 11.390,00 | 128,21K |
| 2026-07-29 | KRW 12.340,00 | -14,84 % | KRW 15.750,00 | KRW 16.150,00 | KRW 11.000,00 | 382,77K |
| 2026-07-28 | KRW 14.490,00 | -10,56 % | KRW 16.000,00 | KRW 16.000,00 | KRW 14.300,00 | 82,46K |
| 2026-07-27 | KRW 16.200,00 | +2,40 % | KRW 15.840,00 | KRW 16.940,00 | KRW 15.550,00 | 103,79K |
| 2026-07-24 | KRW 15.820,00 | -4,93 % | KRW 16.490,00 | KRW 16.490,00 | KRW 15.180,00 | 63,29K |
| 2026-07-23 | KRW 16.640,00 | +4,98 % | KRW 16.500,00 | KRW 16.790,00 | KRW 15.010,00 | 137,23K |
| 2026-07-22 | KRW 15.850,00 | +6,38 % | KRW 16.110,00 | KRW 17.680,00 | KRW 15.700,00 | 200,54K |
| 2026-07-21 | KRW 14.900,00 | +4,12 % | KRW 12.930,00 | KRW 15.260,00 | KRW 12.930,00 | 105,63K |
| 2026-07-20 | KRW 14.310,00 | -6,53 % | KRW 14.960,00 | KRW 14.960,00 | KRW 14.020,00 | 41,49K |
| 2026-07-16 | KRW 15.310,00 | -6,36 % | KRW 16.290,00 | KRW 16.290,00 | KRW 14.970,00 | 45,61K |
| 2026-07-15 | KRW 16.350,00 | +6,79 % | KRW 15.320,00 | KRW 16.600,00 | KRW 15.320,00 | 56,98K |
| 2026-07-14 | KRW 15.310,00 | -4,79 % | KRW 16.000,00 | KRW 16.010,00 | KRW 14.610,00 | 63,18K |
| 2026-07-13 | KRW 16.080,00 | -10,27 % | KRW 17.920,00 | KRW 19.360,00 | KRW 15.750,00 | 78,68K |
| 2026-07-10 | KRW 17.920,00 | +8,87 % | KRW 16.600,00 | KRW 18.160,00 | KRW 16.570,00 | 64,98K |
| 2026-07-09 | KRW 16.460,00 | -1,44 % | KRW 16.000,00 | KRW 17.990,00 | KRW 16.000,00 | 77,64K |
| 2026-07-08 | KRW 16.700,00 | -9,14 % | KRW 17.260,00 | KRW 18.340,00 | KRW 16.650,00 | 75,23K |
| 2026-07-07 | KRW 18.380,00 | -5,11 % | KRW 19.370,00 | KRW 19.490,00 | KRW 17.500,00 | 70,49K |
| 2026-07-06 | KRW 19.370,00 | +0,26 % | KRW 19.320,00 | KRW 19.700,00 | KRW 18.000,00 | 70,13K |
| 2026-07-03 | KRW 19.320,00 | +0,42 % | KRW 19.240,00 | KRW 19.600,00 | KRW 17.970,00 | 84,93K |
| 2026-07-02 | KRW 19.240,00 | -6,15 % | KRW 20.500,00 | KRW 20.500,00 | KRW 19.050,00 | 60,47K |
| 2026-07-01 | KRW 20.500,00 | -3,30 % | KRW 21.400,00 | KRW 21.550,00 | KRW 20.250,00 | 54,15K |
| 2026-06-30 | KRW 21.200,00 | -4,07 % | KRW 22.100,00 | KRW 22.150,00 | KRW 20.700,00 | 63,03K |
| 2026-06-29 | KRW 22.100,00 | +12,53 % | KRW 19.640,00 | KRW 22.150,00 | KRW 19.640,00 | 90,88K |
| 2026-06-26 | KRW 19.640,00 | -8,65 % | KRW 21.500,00 | KRW 21.600,00 | KRW 19.360,00 | 83,61K |
| 2026-06-25 | KRW 21.500,00 | -6,11 % | KRW 22.900,00 | KRW 23.450,00 | KRW 20.950,00 | 69,75K |
| 2026-06-24 | KRW 22.900,00 | +7,76 % | KRW 21.300,00 | KRW 23.150,00 | KRW 21.300,00 | 99,64K |
| 2026-06-23 | KRW 21.250,00 | -12,37 % | KRW 23.600,00 | KRW 24.650,00 | KRW 21.250,00 | 101,41K |
| 2026-06-22 | KRW 24.250,00 | -4,15 % | KRW 25.100,00 | KRW 25.700,00 | KRW 23.900,00 | 70,56K |
| 2026-06-19 | KRW 25.300,00 | -3,80 % | KRW 26.300,00 | KRW 26.700,00 | KRW 24.700,00 | 86,35K |
| 2026-06-18 | KRW 26.300,00 | -3,66 % | KRW 27.300,00 | KRW 27.400,00 | KRW 26.000,00 | 87,71K |
| 2026-06-17 | KRW 27.300,00 | -1,80 % | KRW 27.800,00 | KRW 27.950,00 | KRW 26.900,00 | 75,79K |
| 2026-06-16 | KRW 27.800,00 | -1,07 % | KRW 28.100,00 | KRW 28.700,00 | KRW 27.000,00 | 81,00K |
| 2026-06-15 | KRW 28.100,00 | +1,44 % | KRW 28.700,00 | KRW 28.700,00 | KRW 26.700,00 | 109,91K |
| 2026-06-12 | KRW 27.700,00 | +6,95 % | KRW 27.000,00 | KRW 28.900,00 | KRW 26.400,00 | 148,29K |
| 2026-06-11 | KRW 25.900,00 | +1,17 % | KRW 24.050,00 | KRW 26.300,00 | KRW 23.550,00 | 85,16K |
| 2026-06-10 | KRW 25.600,00 | -5,54 % | KRW 26.500,00 | KRW 27.000,00 | KRW 24.500,00 | 24 |
| 2026-06-09 | KRW 27.100,00 | +7,97 % | KRW 25.100,00 | KRW 27.350,00 | KRW 25.100,00 | 107,23K |
| 2026-06-08 | KRW 25.100,00 | -10,83 % | KRW 25.250,00 | KRW 26.450,00 | KRW 24.950,00 | 125,77K |
| 2026-06-05 | KRW 28.150,00 | -7,55 % | KRW 29.900,00 | KRW 30.450,00 | KRW 27.400,00 | 138,56K |
| 2026-06-04 | KRW 30.450,00 | +0,16 % | KRW 30.350,00 | KRW 31.650,00 | KRW 29.100,00 | 132,69K |
| 2026-06-02 | KRW 30.400,00 | -3,65 % | KRW 32.000,00 | KRW 32.950,00 | KRW 28.750,00 | 238,18K |
| 2026-06-01 | KRW 31.550,00 | +6,23 % | KRW 32.000,00 | KRW 35.850,00 | KRW 31.000,00 | 622,93K |
| 2026-05-29 | KRW 29.700,00 | -7,62 % | KRW 32.450,00 | KRW 32.800,00 | KRW 29.650,00 | 753,14K |
| 2026-05-28 | KRW 32.150,00 | -6,54 % | KRW 34.550,00 | KRW 35.650,00 | KRW 30.850,00 | 163,80K |
| 2026-05-27 | KRW 34.400,00 | -9,47 % | KRW 38.000,00 | KRW 38.000,00 | KRW 34.000,00 | 180,95K |
| 2026-05-26 | KRW 38.000,00 | +5,56 % | KRW 36.550,00 | KRW 39.700,00 | KRW 36.550,00 | 189,83K |
| 2026-05-22 | KRW 36.000,00 | -0,69 % | KRW 36.900,00 | KRW 37.300,00 | KRW 35.250,00 | 111,64K |