HYUNGKUK F&B Co. Ltd 189980
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 1.159,00-5,00 (-0,43 %)
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 1.159,00 | -0,43 % | KRW 1.165,00 | KRW 1.173,00 | KRW 1.150,00 | 17,10K |
| 2026-10-01 | KRW 1.164,00 | +0,43 % | KRW 1.151,00 | KRW 1.184,00 | KRW 1.147,00 | 43,80K |
| 2026-09-30 | KRW 1.159,00 | -1,36 % | KRW 1.172,00 | KRW 1.172,00 | KRW 1.156,00 | 17,08K |
| 2026-09-29 | KRW 1.175,00 | +1,47 % | KRW 1.158,00 | KRW 1.180,00 | KRW 1.133,00 | 53,83K |
| 2026-09-28 | KRW 1.158,00 | -1,86 % | KRW 1.170,00 | KRW 1.170,00 | KRW 1.149,00 | 25,35K |
| 2026-09-23 | KRW 1.180,00 | +0,34 % | KRW 1.176,00 | KRW 1.188,00 | KRW 1.142,00 | 35,21K |
| 2026-09-22 | KRW 1.176,00 | +1,38 % | KRW 1.162,00 | KRW 1.179,00 | KRW 1.141,00 | 35,11K |
| 2026-09-21 | KRW 1.160,00 | -1,44 % | KRW 1.186,00 | KRW 1.186,00 | KRW 1.152,00 | 12,17K |
| 2026-09-18 | KRW 1.177,00 | +0,60 % | KRW 1.175,00 | KRW 1.189,00 | KRW 1.160,00 | 26,12K |
| 2026-09-17 | KRW 1.170,00 | +0,69 % | KRW 1.162,00 | KRW 1.191,00 | KRW 1.148,00 | 26,08K |
| 2026-09-16 | KRW 1.162,00 | +0,96 % | KRW 1.151,00 | KRW 1.162,00 | KRW 1.133,00 | 11,33K |
| 2026-09-15 | KRW 1.151,00 | 0,00 % | KRW 1.148,00 | KRW 1.151,00 | KRW 1.136,00 | 10,51K |
| 2026-09-14 | KRW 1.151,00 | -1,46 % | KRW 1.158,00 | KRW 1.188,00 | KRW 1.140,00 | 20,31K |
| 2026-09-11 | KRW 1.168,00 | +0,09 % | KRW 1.167,00 | KRW 1.190,00 | KRW 1.150,00 | 8,97K |
| 2026-09-10 | KRW 1.167,00 | 0,00 % | KRW 1.175,00 | KRW 1.191,00 | KRW 1.146,00 | 14,53K |
| 2026-09-09 | KRW 1.167,00 | -0,68 % | KRW 1.170,00 | KRW 1.186,00 | KRW 1.136,00 | 115,87K |
| 2026-09-08 | KRW 1.175,00 | -1,67 % | KRW 1.198,00 | KRW 1.198,00 | KRW 1.135,00 | 163,56K |
| 2026-09-07 | KRW 1.195,00 | +1,79 % | KRW 1.175,00 | KRW 1.195,00 | KRW 1.160,00 | 29,89K |
| 2026-09-04 | KRW 1.174,00 | -0,42 % | KRW 1.181,00 | KRW 1.181,00 | KRW 1.160,00 | 36,43K |
| 2026-09-03 | KRW 1.179,00 | +0,77 % | KRW 1.170,00 | KRW 1.194,00 | KRW 1.158,00 | 33,74K |
| 2026-09-02 | KRW 1.170,00 | -0,09 % | KRW 1.161,00 | KRW 1.184,00 | KRW 1.155,00 | 15,58K |
| 2026-09-01 | KRW 1.171,00 | -1,18 % | KRW 1.194,00 | KRW 1.194,00 | KRW 1.151,00 | 26,27K |
| 2026-08-31 | KRW 1.185,00 | +4,04 % | KRW 1.139,00 | KRW 1.199,00 | KRW 1.114,00 | 91,04K |
| 2026-08-28 | KRW 1.139,00 | -0,61 % | KRW 1.150,00 | KRW 1.150,00 | KRW 1.130,00 | 20,08K |
| 2026-08-27 | KRW 1.146,00 | -0,17 % | KRW 1.141,00 | KRW 1.169,00 | KRW 1.137,00 | 8,90K |
| 2026-08-26 | KRW 1.148,00 | +0,44 % | KRW 1.143,00 | KRW 1.155,00 | KRW 1.132,00 | 8,25K |
| 2026-08-25 | KRW 1.143,00 | +1,42 % | KRW 1.101,00 | KRW 1.144,00 | KRW 1.101,00 | 29,62K |
| 2026-08-24 | KRW 1.127,00 | 0,00 % | KRW 1.132,00 | KRW 1.159,00 | KRW 1.112,00 | 10,90K |
| 2026-08-21 | KRW 1.127,00 | -0,97 % | KRW 1.130,00 | KRW 1.166,00 | KRW 1.114,00 | 45,16K |
| 2026-08-20 | KRW 1.138,00 | 0,00 % | KRW 1.131,00 | KRW 1.174,00 | KRW 1.129,00 | 22,51K |
| 2026-08-19 | KRW 1.138,00 | -1,39 % | KRW 1.148,00 | KRW 1.164,00 | KRW 1.110,00 | 31,49K |
| 2026-08-18 | KRW 1.154,00 | -1,20 % | KRW 1.168,00 | KRW 1.168,00 | KRW 1.125,00 | 46,34K |
| 2026-08-14 | KRW 1.168,00 | +0,43 % | KRW 1.163,00 | KRW 1.172,00 | KRW 1.140,00 | 13,42K |
| 2026-08-13 | KRW 1.163,00 | -0,17 % | KRW 1.165,00 | KRW 1.179,00 | KRW 1.131,00 | 39,16K |
| 2026-08-12 | KRW 1.165,00 | -0,43 % | KRW 1.170,00 | KRW 1.175,00 | KRW 1.150,00 | 20,48K |
| 2026-08-11 | KRW 1.170,00 | +2,81 % | KRW 1.135,00 | KRW 1.189,00 | KRW 1.130,00 | 63,95K |
| 2026-08-10 | KRW 1.138,00 | +1,52 % | KRW 1.124,00 | KRW 1.140,00 | KRW 1.115,00 | 50,69K |
| 2026-08-07 | KRW 1.121,00 | +0,09 % | KRW 1.119,00 | KRW 1.136,00 | KRW 1.102,00 | 24,99K |
| 2026-08-06 | KRW 1.120,00 | +1,73 % | KRW 1.103,00 | KRW 1.137,00 | KRW 1.078,00 | 50,65K |
| 2026-08-05 | KRW 1.101,00 | +0,55 % | KRW 1.100,00 | KRW 1.115,00 | KRW 1.088,00 | 32,49K |
| 2026-08-04 | KRW 1.095,00 | +2,05 % | KRW 1.050,00 | KRW 1.096,00 | KRW 1.050,00 | 110,53K |
| 2026-08-03 | KRW 1.073,00 | +0,37 % | KRW 1.079,00 | KRW 1.086,00 | KRW 1.048,00 | 47,88K |
| 2026-07-31 | KRW 1.069,00 | +2,20 % | KRW 1.040,00 | KRW 1.094,00 | KRW 1.034,00 | 47,38K |
| 2026-07-30 | KRW 1.046,00 | +1,65 % | KRW 1.001,00 | KRW 1.090,00 | KRW 1.001,00 | 64,01K |
| 2026-07-29 | KRW 1.029,00 | -6,28 % | KRW 1.090,00 | KRW 1.128,00 | KRW 1.008,00 | 126,89K |
| 2026-07-28 | KRW 1.098,00 | -2,49 % | KRW 1.115,00 | KRW 1.150,00 | KRW 1.064,00 | 98,77K |
| 2026-07-27 | KRW 1.126,00 | -1,49 % | KRW 1.142,00 | KRW 1.153,00 | KRW 1.126,00 | 20,99K |
| 2026-07-24 | KRW 1.143,00 | -2,31 % | KRW 1.165,00 | KRW 1.165,00 | KRW 1.110,00 | 15,63K |
| 2026-07-23 | KRW 1.170,00 | +3,08 % | KRW 1.134,00 | KRW 1.170,00 | KRW 1.118,00 | 25,31K |
| 2026-07-22 | KRW 1.135,00 | +0,89 % | KRW 1.125,00 | KRW 1.150,00 | KRW 1.103,00 | 29,54K |
| 2026-07-21 | KRW 1.125,00 | -0,44 % | KRW 1.120,00 | KRW 1.155,00 | KRW 1.090,00 | 41,88K |
| 2026-07-20 | KRW 1.130,00 | -1,40 % | KRW 1.141,00 | KRW 1.165,00 | KRW 1.109,00 | 41,31K |
| 2026-07-16 | KRW 1.146,00 | -1,72 % | KRW 1.156,00 | KRW 1.175,00 | KRW 1.126,00 | 44,15K |
| 2026-07-15 | KRW 1.166,00 | +2,37 % | KRW 1.128,00 | KRW 1.168,00 | KRW 1.105,00 | 73,23K |
| 2026-07-14 | KRW 1.139,00 | +1,97 % | KRW 1.108,00 | KRW 1.150,00 | KRW 1.070,00 | 125,42K |
| 2026-07-13 | KRW 1.117,00 | -3,29 % | KRW 1.152,00 | KRW 1.171,00 | KRW 1.110,00 | 45,54K |
| 2026-07-10 | KRW 1.155,00 | +3,03 % | KRW 1.112,00 | KRW 1.155,00 | KRW 1.112,00 | 49,15K |
| 2026-07-09 | KRW 1.121,00 | -0,88 % | KRW 1.123,00 | KRW 1.135,00 | KRW 1.101,00 | 66,26K |
| 2026-07-08 | KRW 1.131,00 | -1,65 % | KRW 1.139,00 | KRW 1.159,00 | KRW 1.105,00 | 35,22K |
| 2026-07-07 | KRW 1.150,00 | -0,86 % | KRW 1.150,00 | KRW 1.178,00 | KRW 1.135,00 | 33,74K |
| 2026-07-06 | KRW 1.160,00 | +2,29 % | KRW 1.129,00 | KRW 1.169,00 | KRW 1.128,00 | 47,79K |
| 2026-07-03 | KRW 1.134,00 | +1,07 % | KRW 1.120,00 | KRW 1.137,00 | KRW 1.082,00 | 49,81K |
| 2026-07-02 | KRW 1.122,00 | -1,92 % | KRW 1.144,00 | KRW 1.146,00 | KRW 1.095,00 | 36,67K |
| 2026-07-01 | KRW 1.144,00 | +4,86 % | KRW 1.100,00 | KRW 1.144,00 | KRW 1.100,00 | 77,32K |
| 2026-06-30 | KRW 1.091,00 | +1,21 % | KRW 1.068,00 | KRW 1.114,00 | KRW 1.068,00 | 54,32K |
| 2026-06-29 | KRW 1.078,00 | +5,27 % | KRW 1.018,00 | KRW 1.078,00 | KRW 1.017,00 | 73,53K |
| 2026-06-26 | KRW 1.024,00 | -0,19 % | KRW 1.015,00 | KRW 1.030,00 | KRW 992,00 | 146,06K |
| 2026-06-25 | KRW 1.026,00 | -1,25 % | KRW 1.032,00 | KRW 1.061,00 | KRW 1.000,00 | 72,98K |
| 2026-06-24 | KRW 1.039,00 | -2,17 % | KRW 1.060,00 | KRW 1.066,00 | KRW 1.015,00 | 94,67K |
| 2026-06-23 | KRW 1.062,00 | -5,77 % | KRW 1.121,00 | KRW 1.121,00 | KRW 1.055,00 | 126,01K |
| 2026-06-22 | KRW 1.127,00 | -3,10 % | KRW 1.163,00 | KRW 1.186,00 | KRW 1.109,00 | 173,54K |
| 2026-06-19 | KRW 1.163,00 | -0,77 % | KRW 1.191,00 | KRW 1.191,00 | KRW 1.120,00 | 170,20K |
| 2026-06-18 | KRW 1.172,00 | -2,74 % | KRW 1.206,00 | KRW 1.209,00 | KRW 1.169,00 | 86,71K |
| 2026-06-17 | KRW 1.205,00 | +0,42 % | KRW 1.200,00 | KRW 1.208,00 | KRW 1.192,00 | 61,95K |
| 2026-06-16 | KRW 1.200,00 | +0,25 % | KRW 1.197,00 | KRW 1.209,00 | KRW 1.176,00 | 68,67K |
| 2026-06-15 | KRW 1.197,00 | -0,66 % | KRW 1.205,00 | KRW 1.220,00 | KRW 1.184,00 | 89,14K |
| 2026-06-12 | KRW 1.205,00 | -0,50 % | KRW 1.210,00 | KRW 1.219,00 | KRW 1.175,00 | 54,92K |
| 2026-06-11 | KRW 1.211,00 | +2,37 % | KRW 1.180,00 | KRW 1.215,00 | KRW 1.160,00 | 39,27K |
| 2026-06-10 | KRW 1.183,00 | +1,98 % | KRW 1.180,00 | KRW 1.190,00 | KRW 1.140,00 | 20 |
| 2026-06-09 | KRW 1.160,00 | +2,11 % | KRW 1.130,00 | KRW 1.191,00 | KRW 1.130,00 | 77,47K |
| 2026-06-08 | KRW 1.136,00 | -3,15 % | KRW 1.169,00 | KRW 1.200,00 | KRW 1.120,00 | 131,48K |
| 2026-06-05 | KRW 1.173,00 | +0,69 % | KRW 1.168,00 | KRW 1.200,00 | KRW 1.156,00 | 112,08K |
| 2026-06-04 | KRW 1.165,00 | -0,34 % | KRW 1.148,00 | KRW 1.215,00 | KRW 1.147,00 | 75,86K |
| 2026-06-02 | KRW 1.169,00 | -2,09 % | KRW 1.183,00 | KRW 1.194,00 | KRW 1.130,00 | 153,29K |
| 2026-06-01 | KRW 1.194,00 | -3,86 % | KRW 1.259,00 | KRW 1.279,00 | KRW 1.185,00 | 216,79K |
| 2026-05-29 | KRW 1.242,00 | -4,39 % | KRW 1.288,00 | KRW 1.297,00 | KRW 1.239,00 | 141,29K |
| 2026-05-28 | KRW 1.299,00 | -1,22 % | KRW 1.305,00 | KRW 1.315,00 | KRW 1.252,00 | 120,53K |
| 2026-05-27 | KRW 1.315,00 | -3,73 % | KRW 1.366,00 | KRW 1.397,00 | KRW 1.300,00 | 165,92K |
| 2026-05-26 | KRW 1.366,00 | -2,64 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.359,00 | 162,67K |
| 2026-05-22 | KRW 1.403,00 | +2,33 % | KRW 1.370,00 | KRW 1.425,00 | KRW 1.368,00 | 136,58K |