HANJIN KAL Corp. 180640
KRX · Südkorea · Verbraucherdienstleistungen
KRW 133.800,00+1.400,00 (+1,06 %)
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 133.800,00 | +1,06 % | KRW 133.500,00 | KRW 134.800,00 | KRW 131.100,00 | 37,97K |
| 2026-09-30 | KRW 132.400,00 | -2,79 % | KRW 137.700,00 | KRW 140.500,00 | KRW 131.400,00 | 77,41K |
| 2026-09-29 | KRW 136.200,00 | -3,61 % | KRW 140.800,00 | KRW 140.800,00 | KRW 132.800,00 | 69,09K |
| 2026-09-28 | KRW 141.300,00 | +0,86 % | KRW 141.000,00 | KRW 143.800,00 | KRW 139.300,00 | 79,18K |
| 2026-09-23 | KRW 140.100,00 | -2,37 % | KRW 142.700,00 | KRW 143.400,00 | KRW 139.400,00 | 70,05K |
| 2026-09-22 | KRW 143.500,00 | +3,61 % | KRW 139.200,00 | KRW 143.500,00 | KRW 139.200,00 | 56,43K |
| 2026-09-21 | KRW 138.500,00 | -0,22 % | KRW 137.900,00 | KRW 139.700,00 | KRW 136.900,00 | 40,08K |
| 2026-09-18 | KRW 138.800,00 | -0,50 % | KRW 142.000,00 | KRW 142.200,00 | KRW 137.700,00 | 84,22K |
| 2026-09-17 | KRW 139.500,00 | +2,88 % | KRW 138.000,00 | KRW 140.000,00 | KRW 135.800,00 | 54,12K |
| 2026-09-16 | KRW 135.600,00 | -1,81 % | KRW 138.200,00 | KRW 140.300,00 | KRW 135.000,00 | 42,19K |
| 2026-09-15 | KRW 138.100,00 | -0,43 % | KRW 135.700,00 | KRW 140.200,00 | KRW 133.800,00 | 47,44K |
| 2026-09-14 | KRW 138.700,00 | -0,57 % | KRW 137.400,00 | KRW 140.700,00 | KRW 135.600,00 | 63,37K |
| 2026-09-11 | KRW 139.500,00 | +1,90 % | KRW 131.700,00 | KRW 140.300,00 | KRW 131.000,00 | 67,73K |
| 2026-09-10 | KRW 136.900,00 | -4,60 % | KRW 140.300,00 | KRW 141.900,00 | KRW 133.000,00 | 184,99K |
| 2026-09-09 | KRW 143.500,00 | -3,30 % | KRW 147.400,00 | KRW 148.900,00 | KRW 140.700,00 | 98,30K |
| 2026-09-08 | KRW 148.400,00 | -0,34 % | KRW 150.000,00 | KRW 154.200,00 | KRW 144.000,00 | 146,40K |
| 2026-09-07 | KRW 148.900,00 | +1,99 % | KRW 144.700,00 | KRW 149.300,00 | KRW 137.000,00 | 159,34K |
| 2026-09-04 | KRW 146.000,00 | +9,12 % | KRW 138.100,00 | KRW 146.900,00 | KRW 137.100,00 | 122,60K |
| 2026-09-03 | KRW 133.800,00 | -3,81 % | KRW 137.000,00 | KRW 139.900,00 | KRW 131.400,00 | 70,30K |
| 2026-09-02 | KRW 139.100,00 | +7,16 % | KRW 126.200,00 | KRW 141.800,00 | KRW 126.100,00 | 122,15K |
| 2026-09-01 | KRW 129.800,00 | -2,41 % | KRW 129.700,00 | KRW 130.500,00 | KRW 126.300,00 | 44,64K |
| 2026-08-31 | KRW 133.000,00 | +1,29 % | KRW 130.000,00 | KRW 133.000,00 | KRW 125.900,00 | 79,57K |
| 2026-08-28 | KRW 131.300,00 | +3,71 % | KRW 125.400,00 | KRW 131.900,00 | KRW 125.100,00 | 58,04K |
| 2026-08-27 | KRW 126.600,00 | -1,71 % | KRW 128.900,00 | KRW 131.300,00 | KRW 126.200,00 | 51,69K |
| 2026-08-26 | KRW 128.800,00 | +5,31 % | KRW 125.000,00 | KRW 131.000,00 | KRW 123.500,00 | 106,64K |
| 2026-08-25 | KRW 122.300,00 | +0,66 % | KRW 119.500,00 | KRW 122.800,00 | KRW 117.200,00 | 79,09K |
| 2026-08-24 | KRW 121.500,00 | +3,05 % | KRW 117.900,00 | KRW 122.200,00 | KRW 116.900,00 | 106,24K |
| 2026-08-21 | KRW 117.900,00 | +2,97 % | KRW 113.300,00 | KRW 118.800,00 | KRW 112.800,00 | 60,92K |
| 2026-08-20 | KRW 114.500,00 | -1,55 % | KRW 115.700,00 | KRW 117.700,00 | KRW 113.600,00 | 75,59K |
| 2026-08-19 | KRW 116.300,00 | -2,19 % | KRW 116.400,00 | KRW 116.400,00 | KRW 112.100,00 | 74,50K |
| 2026-08-18 | KRW 118.900,00 | -0,92 % | KRW 118.700,00 | KRW 119.400,00 | KRW 115.000,00 | 76,35K |
| 2026-08-14 | KRW 120.000,00 | +0,84 % | KRW 118.500,00 | KRW 120.800,00 | KRW 117.800,00 | 73,77K |
| 2026-08-13 | KRW 119.000,00 | +0,68 % | KRW 118.900,00 | KRW 121.900,00 | KRW 117.400,00 | 116,35K |
| 2026-08-12 | KRW 118.200,00 | +0,25 % | KRW 117.900,00 | KRW 122.400,00 | KRW 117.900,00 | 70,73K |
| 2026-08-11 | KRW 117.900,00 | +1,03 % | KRW 117.000,00 | KRW 120.500,00 | KRW 114.100,00 | 155,97K |
| 2026-08-10 | KRW 116.700,00 | -1,85 % | KRW 117.800,00 | KRW 118.500,00 | KRW 112.300,00 | 90,61K |
| 2026-08-07 | KRW 118.900,00 | -6,53 % | KRW 126.000,00 | KRW 127.000,00 | KRW 116.200,00 | 90,97K |
| 2026-08-06 | KRW 127.200,00 | +3,84 % | KRW 122.000,00 | KRW 127.700,00 | KRW 122.000,00 | 422,97K |
| 2026-08-05 | KRW 122.500,00 | +1,74 % | KRW 120.500,00 | KRW 132.500,00 | KRW 120.500,00 | 121,90K |
| 2026-08-04 | KRW 120.400,00 | +1,18 % | KRW 116.300,00 | KRW 120.900,00 | KRW 114.600,00 | 84,83K |
| 2026-08-03 | KRW 119.000,00 | +6,54 % | KRW 111.700,00 | KRW 120.900,00 | KRW 110.400,00 | 133,21K |
| 2026-07-31 | KRW 111.700,00 | +2,95 % | KRW 111.600,00 | KRW 115.400,00 | KRW 108.700,00 | 208,87K |
| 2026-07-30 | KRW 108.500,00 | -2,52 % | KRW 112.400,00 | KRW 117.300,00 | KRW 107.600,00 | 131,78K |
| 2026-07-29 | KRW 111.300,00 | +2,11 % | KRW 111.100,00 | KRW 117.000,00 | KRW 107.700,00 | 146,18K |
| 2026-07-28 | KRW 109.000,00 | -1,54 % | KRW 109.500,00 | KRW 110.200,00 | KRW 104.300,00 | 93,49K |
| 2026-07-27 | KRW 110.700,00 | +5,43 % | KRW 107.400,00 | KRW 112.800,00 | KRW 107.300,00 | 84,87K |
| 2026-07-24 | KRW 105.000,00 | +0,10 % | KRW 103.100,00 | KRW 106.400,00 | KRW 102.500,00 | 73,88K |
| 2026-07-23 | KRW 104.900,00 | +3,35 % | KRW 101.000,00 | KRW 106.400,00 | KRW 101.000,00 | 90,38K |
| 2026-07-22 | KRW 101.500,00 | -1,26 % | KRW 104.300,00 | KRW 106.500,00 | KRW 101.500,00 | 79,78K |
| 2026-07-21 | KRW 102.800,00 | -2,93 % | KRW 106.000,00 | KRW 106.700,00 | KRW 100.900,00 | 99,41K |
| 2026-07-20 | KRW 105.900,00 | -6,70 % | KRW 112.800,00 | KRW 113.000,00 | KRW 105.500,00 | 118,73K |
| 2026-07-16 | KRW 113.500,00 | +1,16 % | KRW 111.500,00 | KRW 116.900,00 | KRW 110.500,00 | 102,98K |
| 2026-07-15 | KRW 112.200,00 | +0,72 % | KRW 115.400,00 | KRW 118.500,00 | KRW 109.600,00 | 148,34K |
| 2026-07-14 | KRW 111.400,00 | -15,35 % | KRW 136.500,00 | KRW 136.700,00 | KRW 111.400,00 | 239,40K |
| 2026-07-13 | KRW 131.600,00 | -2,30 % | KRW 140.100,00 | KRW 140.200,00 | KRW 128.100,00 | 269,64K |
| 2026-07-10 | KRW 134.700,00 | +6,90 % | KRW 131.000,00 | KRW 137.000,00 | KRW 128.000,00 | 96,96K |
| 2026-07-09 | KRW 126.000,00 | -7,42 % | KRW 139.000,00 | KRW 139.000,00 | KRW 125.800,00 | 190,02K |
| 2026-07-08 | KRW 136.100,00 | +1,72 % | KRW 136.900,00 | KRW 137.000,00 | KRW 130.100,00 | 146,65K |
| 2026-07-07 | KRW 133.800,00 | +2,06 % | KRW 129.300,00 | KRW 134.700,00 | KRW 128.100,00 | 91,70K |
| 2026-07-06 | KRW 131.100,00 | -2,16 % | KRW 134.100,00 | KRW 143.700,00 | KRW 127.400,00 | 130,56K |
| 2026-07-03 | KRW 134.000,00 | +2,13 % | KRW 132.600,00 | KRW 135.200,00 | KRW 125.500,00 | 109,25K |
| 2026-07-02 | KRW 131.200,00 | +4,79 % | KRW 125.600,00 | KRW 135.400,00 | KRW 122.200,00 | 166,57K |
| 2026-07-01 | KRW 125.200,00 | +6,10 % | KRW 121.900,00 | KRW 126.000,00 | KRW 116.100,00 | 108,63K |
| 2026-06-30 | KRW 118.000,00 | +0,77 % | KRW 117.100,00 | KRW 119.200,00 | KRW 114.000,00 | 82,78K |
| 2026-06-29 | KRW 117.100,00 | +1,65 % | KRW 120.000,00 | KRW 120.000,00 | KRW 112.500,00 | 96,18K |
| 2026-06-26 | KRW 115.200,00 | -4,71 % | KRW 121.000,00 | KRW 121.000,00 | KRW 110.400,00 | 94,38K |
| 2026-06-25 | KRW 120.900,00 | +6,05 % | KRW 116.000,00 | KRW 127.900,00 | KRW 115.900,00 | 127,62K |
| 2026-06-24 | KRW 114.000,00 | +4,01 % | KRW 112.500,00 | KRW 116.200,00 | KRW 109.200,00 | 109,44K |
| 2026-06-23 | KRW 109.600,00 | -3,69 % | KRW 116.000,00 | KRW 116.000,00 | KRW 106.000,00 | 118,83K |
| 2026-06-22 | KRW 113.800,00 | -6,03 % | KRW 120.000,00 | KRW 120.000,00 | KRW 113.500,00 | 77,46K |
| 2026-06-19 | KRW 121.100,00 | -1,14 % | KRW 121.100,00 | KRW 126.400,00 | KRW 116.000,00 | 120,27K |
| 2026-06-18 | KRW 122.500,00 | -0,08 % | KRW 121.400,00 | KRW 125.500,00 | KRW 119.300,00 | 90,33K |
| 2026-06-17 | KRW 122.600,00 | -4,14 % | KRW 128.200,00 | KRW 128.200,00 | KRW 121.600,00 | 75,89K |
| 2026-06-16 | KRW 127.900,00 | -0,16 % | KRW 126.900,00 | KRW 130.200,00 | KRW 125.400,00 | 82,12K |
| 2026-06-15 | KRW 128.100,00 | +6,84 % | KRW 125.900,00 | KRW 134.500,00 | KRW 125.000,00 | 170,08K |
| 2026-06-12 | KRW 119.900,00 | +1,27 % | KRW 121.800,00 | KRW 124.000,00 | KRW 119.700,00 | 118,95K |
| 2026-06-11 | KRW 118.400,00 | +2,42 % | KRW 112.700,00 | KRW 120.000,00 | KRW 110.000,00 | 263,98K |
| 2026-06-10 | KRW 115.600,00 | +1,05 % | KRW 110.000,00 | KRW 121.000,00 | KRW 110.000,00 | 476 |
| 2026-06-09 | KRW 114.400,00 | +9,26 % | KRW 106.700,00 | KRW 115.500,00 | KRW 104.600,00 | 154,70K |
| 2026-06-08 | KRW 104.700,00 | -8,96 % | KRW 108.600,00 | KRW 112.300,00 | KRW 103.000,00 | 172,87K |
| 2026-06-05 | KRW 115.000,00 | -4,56 % | KRW 121.600,00 | KRW 121.800,00 | KRW 113.100,00 | 112,60K |
| 2026-06-04 | KRW 120.500,00 | +5,42 % | KRW 115.500,00 | KRW 125.800,00 | KRW 111.800,00 | 213,60K |
| 2026-06-02 | KRW 114.300,00 | +2,79 % | KRW 112.800,00 | KRW 115.800,00 | KRW 109.000,00 | 128,17K |
| 2026-06-01 | KRW 111.200,00 | +1,00 % | KRW 110.000,00 | KRW 119.900,00 | KRW 106.800,00 | 186,26K |
| 2026-05-29 | KRW 110.100,00 | +1,47 % | KRW 111.400,00 | KRW 119.300,00 | KRW 110.000,00 | 2,62M |
| 2026-05-28 | KRW 108.500,00 | -3,47 % | KRW 114.700,00 | KRW 116.500,00 | KRW 103.300,00 | 254,32K |
| 2026-05-27 | KRW 112.400,00 | -3,27 % | KRW 115.000,00 | KRW 117.900,00 | KRW 110.600,00 | 163,60K |
| 2026-05-26 | KRW 116.200,00 | -1,27 % | KRW 120.700,00 | KRW 123.600,00 | KRW 113.800,00 | 127,87K |
| 2026-05-22 | KRW 117.700,00 | 0,00 % | KRW 119.200,00 | KRW 119.400,00 | KRW 113.700,00 | 108,44K |
| 2026-05-21 | KRW 117.700,00 | +7,78 % | KRW 110.500,00 | KRW 118.900,00 | KRW 110.500,00 | 104,76K |