Hana Materials Inc. 166090
KRX · Südkorea · Elektronische Technologie
KRW 63.500,00+3.500,00 (+5,83 %)
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 63.500,00 | +5,83 % | KRW 59.700,00 | KRW 63.500,00 | KRW 59.300,00 | 167,68K |
| 2026-09-30 | KRW 60.000,00 | +0,33 % | KRW 59.900,00 | KRW 61.000,00 | KRW 59.300,00 | 80,49K |
| 2026-09-29 | KRW 59.800,00 | +4,91 % | KRW 56.500,00 | KRW 59.800,00 | KRW 56.500,00 | 134,15K |
| 2026-09-28 | KRW 57.000,00 | -2,90 % | KRW 58.700,00 | KRW 59.100,00 | KRW 56.700,00 | 69,61K |
| 2026-09-23 | KRW 58.700,00 | +3,35 % | KRW 57.700,00 | KRW 59.100,00 | KRW 57.300,00 | 121,48K |
| 2026-09-22 | KRW 56.800,00 | -1,05 % | KRW 58.200,00 | KRW 58.300,00 | KRW 56.200,00 | 89,87K |
| 2026-09-21 | KRW 57.400,00 | +3,05 % | KRW 55.800,00 | KRW 57.600,00 | KRW 55.600,00 | 105,58K |
| 2026-09-18 | KRW 55.700,00 | +3,53 % | KRW 55.100,00 | KRW 56.650,00 | KRW 54.800,00 | 120,84K |
| 2026-09-17 | KRW 53.800,00 | +1,89 % | KRW 54.000,00 | KRW 54.400,00 | KRW 52.300,00 | 60,00K |
| 2026-09-16 | KRW 52.800,00 | +0,57 % | KRW 52.500,00 | KRW 53.000,00 | KRW 50.700,00 | 86,11K |
| 2026-09-15 | KRW 52.500,00 | +3,14 % | KRW 50.700,00 | KRW 54.400,00 | KRW 50.200,00 | 157,76K |
| 2026-09-14 | KRW 50.900,00 | -2,49 % | KRW 50.900,00 | KRW 51.900,00 | KRW 49.800,00 | 69,73K |
| 2026-09-11 | KRW 52.200,00 | -5,09 % | KRW 52.000,00 | KRW 53.100,00 | KRW 50.800,00 | 234,17K |
| 2026-09-10 | KRW 55.000,00 | +5,57 % | KRW 51.200,00 | KRW 55.000,00 | KRW 50.800,00 | 854,55K |
| 2026-09-09 | KRW 52.100,00 | +1,36 % | KRW 51.200,00 | KRW 54.000,00 | KRW 51.200,00 | 167,75K |
| 2026-09-08 | KRW 51.400,00 | -1,91 % | KRW 52.000,00 | KRW 53.500,00 | KRW 51.200,00 | 120,16K |
| 2026-09-07 | KRW 52.400,00 | +5,01 % | KRW 51.800,00 | KRW 53.600,00 | KRW 50.900,00 | 160,10K |
| 2026-09-04 | KRW 49.900,00 | +0,71 % | KRW 50.200,00 | KRW 51.000,00 | KRW 48.050,00 | 173,02K |
| 2026-09-03 | KRW 49.550,00 | -1,10 % | KRW 52.200,00 | KRW 52.200,00 | KRW 49.000,00 | 114,93K |
| 2026-09-02 | KRW 50.100,00 | -0,79 % | KRW 48.900,00 | KRW 51.000,00 | KRW 48.400,00 | 99,20K |
| 2026-09-01 | KRW 50.500,00 | -2,51 % | KRW 51.000,00 | KRW 51.400,00 | KRW 49.800,00 | 113,90K |
| 2026-08-31 | KRW 51.800,00 | -1,52 % | KRW 51.200,00 | KRW 51.800,00 | KRW 49.350,00 | 148,98K |
| 2026-08-28 | KRW 52.600,00 | -2,59 % | KRW 53.300,00 | KRW 54.300,00 | KRW 51.600,00 | 98,57K |
| 2026-08-27 | KRW 54.000,00 | +2,08 % | KRW 53.700,00 | KRW 54.800,00 | KRW 52.400,00 | 92,61K |
| 2026-08-26 | KRW 52.900,00 | -3,99 % | KRW 54.400,00 | KRW 55.000,00 | KRW 52.000,00 | 123,19K |
| 2026-08-25 | KRW 55.100,00 | +8,25 % | KRW 49.500,00 | KRW 55.200,00 | KRW 48.100,00 | 168,70K |
| 2026-08-24 | KRW 50.900,00 | -4,68 % | KRW 51.600,00 | KRW 53.800,00 | KRW 50.400,00 | 134,97K |
| 2026-08-21 | KRW 53.400,00 | -4,30 % | KRW 54.500,00 | KRW 54.700,00 | KRW 52.200,00 | 108,26K |
| 2026-08-20 | KRW 55.800,00 | +0,72 % | KRW 55.900,00 | KRW 56.900,00 | KRW 55.100,00 | 110,67K |
| 2026-08-19 | KRW 55.400,00 | -1,95 % | KRW 54.700,00 | KRW 58.200,00 | KRW 53.200,00 | 146,52K |
| 2026-08-18 | KRW 56.500,00 | -3,09 % | KRW 58.300,00 | KRW 59.400,00 | KRW 56.000,00 | 183,17K |
| 2026-08-14 | KRW 58.300,00 | -2,83 % | KRW 60.200,00 | KRW 60.500,00 | KRW 54.700,00 | 411,49K |
| 2026-08-13 | KRW 60.000,00 | -5,36 % | KRW 62.000,00 | KRW 62.600,00 | KRW 56.500,00 | 667,09K |
| 2026-08-12 | KRW 63.400,00 | +0,16 % | KRW 63.000,00 | KRW 66.000,00 | KRW 61.400,00 | 174,13K |
| 2026-08-11 | KRW 63.300,00 | +4,98 % | KRW 59.000,00 | KRW 64.800,00 | KRW 58.200,00 | 218,66K |
| 2026-08-10 | KRW 60.300,00 | +12,50 % | KRW 53.900,00 | KRW 61.000,00 | KRW 53.400,00 | 180,72K |
| 2026-08-07 | KRW 53.600,00 | -2,72 % | KRW 55.300,00 | KRW 57.800,00 | KRW 51.900,00 | 123,66K |
| 2026-08-06 | KRW 55.100,00 | -1,43 % | KRW 55.000,00 | KRW 56.900,00 | KRW 54.000,00 | 128,79K |
| 2026-08-05 | KRW 55.900,00 | +1,82 % | KRW 57.400,00 | KRW 58.100,00 | KRW 54.600,00 | 136,67K |
| 2026-08-04 | KRW 54.900,00 | +1,48 % | KRW 55.200,00 | KRW 57.400,00 | KRW 53.500,00 | 122,16K |
| 2026-08-03 | KRW 54.100,00 | +2,85 % | KRW 51.400,00 | KRW 56.400,00 | KRW 51.000,00 | 145,91K |
| 2026-07-31 | KRW 52.600,00 | +21,90 % | KRW 49.700,00 | KRW 53.700,00 | KRW 48.600,00 | 186,12K |
| 2026-07-30 | KRW 43.150,00 | -5,06 % | KRW 43.250,00 | KRW 47.550,00 | KRW 43.000,00 | 144,85K |
| 2026-07-29 | KRW 45.450,00 | -5,61 % | KRW 48.250,00 | KRW 51.900,00 | KRW 40.200,00 | 265,23K |
| 2026-07-28 | KRW 48.150,00 | -14,17 % | KRW 52.000,00 | KRW 54.000,00 | KRW 47.900,00 | 157,30K |
| 2026-07-27 | KRW 56.100,00 | +2,56 % | KRW 55.200,00 | KRW 59.200,00 | KRW 54.500,00 | 126,76K |
| 2026-07-24 | KRW 54.700,00 | 0,00 % | KRW 54.100,00 | KRW 58.200,00 | KRW 53.500,00 | 266,94K |
| 2026-07-23 | KRW 54.700,00 | +2,82 % | KRW 54.400,00 | KRW 56.400,00 | KRW 52.700,00 | 107,37K |
| 2026-07-22 | KRW 53.200,00 | -0,19 % | KRW 57.200,00 | KRW 58.700,00 | KRW 51.500,00 | 136,30K |
| 2026-07-21 | KRW 53.300,00 | 0,00 % | KRW 53.300,00 | KRW 54.200,00 | KRW 51.100,00 | 103,74K |
| 2026-07-20 | KRW 53.300,00 | -2,38 % | KRW 52.100,00 | KRW 56.200,00 | KRW 51.100,00 | 119,22K |
| 2026-07-16 | KRW 54.600,00 | -5,70 % | KRW 56.000,00 | KRW 57.200,00 | KRW 52.700,00 | 115,56K |
| 2026-07-15 | KRW 57.900,00 | +9,45 % | KRW 55.000,00 | KRW 58.800,00 | KRW 54.400,00 | 167,22K |
| 2026-07-14 | KRW 52.900,00 | -3,11 % | KRW 55.300,00 | KRW 57.000,00 | KRW 49.400,00 | 174,97K |
| 2026-07-13 | KRW 54.600,00 | -3,19 % | KRW 57.300,00 | KRW 61.200,00 | KRW 52.300,00 | 162,01K |
| 2026-07-10 | KRW 56.400,00 | +11,24 % | KRW 52.800,00 | KRW 57.800,00 | KRW 52.300,00 | 168,14K |
| 2026-07-09 | KRW 50.700,00 | +5,41 % | KRW 48.550,00 | KRW 53.500,00 | KRW 48.200,00 | 191,86K |
| 2026-07-08 | KRW 48.100,00 | -6,96 % | KRW 49.350,00 | KRW 51.900,00 | KRW 47.800,00 | 154,83K |
| 2026-07-07 | KRW 51.700,00 | -6,17 % | KRW 54.500,00 | KRW 56.000,00 | KRW 50.200,00 | 201,00K |
| 2026-07-06 | KRW 55.100,00 | -4,51 % | KRW 58.200,00 | KRW 58.800,00 | KRW 51.500,00 | 183,64K |
| 2026-07-03 | KRW 57.700,00 | +2,67 % | KRW 55.700,00 | KRW 58.100,00 | KRW 52.200,00 | 165,18K |
| 2026-07-02 | KRW 56.200,00 | -16,12 % | KRW 62.500,00 | KRW 63.100,00 | KRW 55.800,00 | 400,23K |
| 2026-07-01 | KRW 67.000,00 | +6,01 % | KRW 66.600,00 | KRW 72.800,00 | KRW 62.600,00 | 281,79K |
| 2026-06-30 | KRW 63.200,00 | +2,10 % | KRW 62.700,00 | KRW 65.700,00 | KRW 62.100,00 | 132,94K |
| 2026-06-29 | KRW 61.900,00 | +5,45 % | KRW 59.200,00 | KRW 64.100,00 | KRW 59.200,00 | 142,41K |
| 2026-06-26 | KRW 58.700,00 | -1,51 % | KRW 59.900,00 | KRW 62.900,00 | KRW 57.000,00 | 184,93K |
| 2026-06-25 | KRW 59.600,00 | -1,00 % | KRW 62.100,00 | KRW 66.100,00 | KRW 58.700,00 | 204,44K |
| 2026-06-24 | KRW 60.200,00 | -1,15 % | KRW 61.200,00 | KRW 62.500,00 | KRW 57.700,00 | 195,22K |
| 2026-06-23 | KRW 60.900,00 | -10,96 % | KRW 69.700,00 | KRW 69.700,00 | KRW 60.500,00 | 181,58K |
| 2026-06-22 | KRW 68.400,00 | +6,05 % | KRW 62.600,00 | KRW 68.600,00 | KRW 62.600,00 | 212,39K |
| 2026-06-19 | KRW 64.500,00 | -6,52 % | KRW 69.700,00 | KRW 69.700,00 | KRW 62.300,00 | 196,82K |
| 2026-06-18 | KRW 69.000,00 | -4,17 % | KRW 72.000,00 | KRW 72.500,00 | KRW 67.400,00 | 201,00K |
| 2026-06-17 | KRW 72.000,00 | +2,42 % | KRW 70.900,00 | KRW 75.000,00 | KRW 69.500,00 | 201,83K |
| 2026-06-16 | KRW 70.300,00 | -5,51 % | KRW 74.400,00 | KRW 75.400,00 | KRW 70.300,00 | 166,45K |
| 2026-06-15 | KRW 74.400,00 | +1,78 % | KRW 76.300,00 | KRW 77.800,00 | KRW 73.100,00 | 166,55K |
| 2026-06-12 | KRW 73.100,00 | +7,82 % | KRW 71.200,00 | KRW 76.500,00 | KRW 69.900,00 | 400,55K |
| 2026-06-11 | KRW 67.800,00 | +11,51 % | KRW 60.300,00 | KRW 68.200,00 | KRW 59.300,00 | 394,69K |
| 2026-06-10 | KRW 60.800,00 | -3,80 % | KRW 61.200,00 | KRW 66.200,00 | KRW 59.000,00 | 257,26K |
| 2026-06-09 | KRW 63.200,00 | +11,46 % | KRW 60.100,00 | KRW 65.700,00 | KRW 58.600,00 | 333,90K |
| 2026-06-08 | KRW 56.700,00 | -10,28 % | KRW 58.500,00 | KRW 60.400,00 | KRW 55.800,00 | 244,55K |
| 2026-06-05 | KRW 63.200,00 | -0,32 % | KRW 67.200,00 | KRW 68.900,00 | KRW 61.000,00 | 439,92K |
| 2026-06-04 | KRW 63.400,00 | +8,75 % | KRW 61.200,00 | KRW 68.900,00 | KRW 60.200,00 | 360,05K |
| 2026-06-02 | KRW 58.300,00 | -3,48 % | KRW 59.000,00 | KRW 59.900,00 | KRW 56.700,00 | 286,82K |
| 2026-06-01 | KRW 60.400,00 | -5,63 % | KRW 62.900,00 | KRW 63.500,00 | KRW 59.600,00 | 468,94K |
| 2026-05-29 | KRW 64.000,00 | -7,78 % | KRW 70.700,00 | KRW 71.700,00 | KRW 63.500,00 | 512,82K |
| 2026-05-28 | KRW 69.400,00 | -6,59 % | KRW 73.900,00 | KRW 74.000,00 | KRW 66.600,00 | 298,44K |
| 2026-05-27 | KRW 74.300,00 | -7,13 % | KRW 83.300,00 | KRW 83.400,00 | KRW 73.700,00 | 233,74K |
| 2026-05-26 | KRW 80.000,00 | -1,36 % | KRW 85.600,00 | KRW 87.900,00 | KRW 78.600,00 | 261,77K |
| 2026-05-22 | KRW 81.100,00 | +11,86 % | KRW 74.700,00 | KRW 84.000,00 | KRW 73.500,00 | 388,28K |
| 2026-05-21 | KRW 72.500,00 | +4,02 % | KRW 72.100,00 | KRW 74.900,00 | KRW 71.500,00 | 133,22K |