HANJOO LIGHT METAL CO., LTD. 198940
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.415,00-6,00 (-0,42 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 1.421,00 | -1,25 % | KRW 1.485,00 | KRW 1.487,00 | KRW 1.410,00 | 80,92K |
| 2026-09-29 | KRW 1.439,00 | +4,05 % | KRW 1.352,00 | KRW 1.519,00 | KRW 1.350,00 | 196,70K |
| 2026-09-28 | KRW 1.383,00 | +2,37 % | KRW 1.350,00 | KRW 1.399,00 | KRW 1.343,00 | 39,88K |
| 2026-09-23 | KRW 1.351,00 | +0,90 % | KRW 1.330,00 | KRW 1.385,00 | KRW 1.316,00 | 29,75K |
| 2026-09-22 | KRW 1.339,00 | -0,45 % | KRW 1.344,00 | KRW 1.354,00 | KRW 1.330,00 | 15,92K |
| 2026-09-21 | KRW 1.345,00 | -3,52 % | KRW 1.370,00 | KRW 1.400,00 | KRW 1.320,00 | 51,56K |
| 2026-09-18 | KRW 1.394,00 | -2,18 % | KRW 1.468,00 | KRW 1.468,00 | KRW 1.393,00 | 33,54K |
| 2026-09-17 | KRW 1.425,00 | +1,42 % | KRW 1.404,00 | KRW 1.455,00 | KRW 1.403,00 | 17,23K |
| 2026-09-16 | KRW 1.405,00 | -3,77 % | KRW 1.462,00 | KRW 1.479,00 | KRW 1.395,00 | 59,00K |
| 2026-09-15 | KRW 1.460,00 | +1,11 % | KRW 1.451,00 | KRW 1.475,00 | KRW 1.415,00 | 22,29K |
| 2026-09-14 | KRW 1.444,00 | -2,17 % | KRW 1.412,00 | KRW 1.472,00 | KRW 1.412,00 | 39,46K |
| 2026-09-11 | KRW 1.476,00 | -2,25 % | KRW 1.512,00 | KRW 1.529,00 | KRW 1.472,00 | 65,85K |
| 2026-09-10 | KRW 1.510,00 | +8,63 % | KRW 1.390,00 | KRW 1.514,00 | KRW 1.363,00 | 174,36K |
| 2026-09-09 | KRW 1.390,00 | +2,89 % | KRW 1.400,00 | KRW 1.447,00 | KRW 1.346,00 | 42,64K |
| 2026-09-08 | KRW 1.351,00 | +3,13 % | KRW 1.310,00 | KRW 1.405,00 | KRW 1.310,00 | 56,37K |
| 2026-09-07 | KRW 1.310,00 | +0,85 % | KRW 1.320,00 | KRW 1.320,00 | KRW 1.278,00 | 26,82K |
| 2026-09-04 | KRW 1.299,00 | +0,23 % | KRW 1.306,00 | KRW 1.306,00 | KRW 1.283,00 | 10,92K |
| 2026-09-03 | KRW 1.296,00 | -1,14 % | KRW 1.353,00 | KRW 1.353,00 | KRW 1.270,00 | 28,30K |
| 2026-09-02 | KRW 1.311,00 | -0,30 % | KRW 1.290,00 | KRW 1.365,00 | KRW 1.282,00 | 20,83K |
| 2026-09-01 | KRW 1.315,00 | -1,13 % | KRW 1.316,00 | KRW 1.364,00 | KRW 1.305,00 | 13,46K |
| 2026-08-31 | KRW 1.330,00 | +1,68 % | KRW 1.309,00 | KRW 1.339,00 | KRW 1.273,00 | 37,74K |
| 2026-08-28 | KRW 1.308,00 | +0,08 % | KRW 1.319,00 | KRW 1.349,00 | KRW 1.280,00 | 24,28K |
| 2026-08-27 | KRW 1.307,00 | +0,38 % | KRW 1.360,00 | KRW 1.360,00 | KRW 1.290,00 | 18,71K |
| 2026-08-26 | KRW 1.302,00 | +4,66 % | KRW 1.292,00 | KRW 1.320,00 | KRW 1.265,00 | 34,30K |
| 2026-08-25 | KRW 1.244,00 | -1,43 % | KRW 1.251,00 | KRW 1.288,00 | KRW 1.165,00 | 81,78K |
| 2026-08-24 | KRW 1.262,00 | -1,87 % | KRW 1.340,00 | KRW 1.345,00 | KRW 1.243,00 | 52,66K |
| 2026-08-21 | KRW 1.286,00 | -4,95 % | KRW 1.352,00 | KRW 1.352,00 | KRW 1.286,00 | 65,62K |
| 2026-08-20 | KRW 1.353,00 | -0,37 % | KRW 1.364,00 | KRW 1.377,00 | KRW 1.321,00 | 54,34K |
| 2026-08-19 | KRW 1.358,00 | +0,59 % | KRW 1.326,00 | KRW 1.390,00 | KRW 1.310,00 | 66,51K |
| 2026-08-18 | KRW 1.350,00 | -4,59 % | KRW 1.418,00 | KRW 1.443,00 | KRW 1.339,00 | 142,81K |
| 2026-08-14 | KRW 1.415,00 | -4,33 % | KRW 1.519,00 | KRW 1.519,00 | KRW 1.403,00 | 198,08K |
| 2026-08-13 | KRW 1.479,00 | +5,64 % | KRW 1.400,00 | KRW 1.529,00 | KRW 1.331,00 | 276,31K |
| 2026-08-12 | KRW 1.400,00 | +4,09 % | KRW 1.345,00 | KRW 1.477,00 | KRW 1.345,00 | 109,17K |
| 2026-08-11 | KRW 1.345,00 | +0,22 % | KRW 1.329,00 | KRW 1.348,00 | KRW 1.319,00 | 57,45K |
| 2026-08-10 | KRW 1.342,00 | -0,52 % | KRW 1.349,00 | KRW 1.386,00 | KRW 1.327,00 | 79,09K |
| 2026-08-07 | KRW 1.349,00 | +2,35 % | KRW 1.347,00 | KRW 1.350,00 | KRW 1.275,00 | 30,33K |
| 2026-08-06 | KRW 1.318,00 | -1,64 % | KRW 1.375,00 | KRW 1.395,00 | KRW 1.318,00 | 76,43K |
| 2026-08-05 | KRW 1.340,00 | +0,37 % | KRW 1.436,00 | KRW 1.436,00 | KRW 1.301,00 | 140,87K |
| 2026-08-04 | KRW 1.335,00 | +5,45 % | KRW 1.260,00 | KRW 1.349,00 | KRW 1.249,00 | 124,49K |
| 2026-08-03 | KRW 1.266,00 | +2,43 % | KRW 1.236,00 | KRW 1.300,00 | KRW 1.200,00 | 125,55K |
| 2026-07-31 | KRW 1.236,00 | +3,87 % | KRW 1.220,00 | KRW 1.243,00 | KRW 1.151,00 | 61,45K |
| 2026-07-30 | KRW 1.190,00 | -1,33 % | KRW 1.184,00 | KRW 1.303,00 | KRW 1.151,00 | 73,23K |
| 2026-07-29 | KRW 1.206,00 | -4,44 % | KRW 1.262,00 | KRW 1.439,00 | KRW 1.096,00 | 234,14K |
| 2026-07-28 | KRW 1.262,00 | -3,66 % | KRW 1.299,00 | KRW 1.420,00 | KRW 1.216,00 | 39,00K |
| 2026-07-27 | KRW 1.310,00 | +0,54 % | KRW 1.350,00 | KRW 1.387,00 | KRW 1.245,00 | 34,18K |
| 2026-07-24 | KRW 1.303,00 | -5,44 % | KRW 1.378,00 | KRW 1.380,00 | KRW 1.301,00 | 43,10K |
| 2026-07-23 | KRW 1.378,00 | +3,61 % | KRW 1.319,00 | KRW 1.394,00 | KRW 1.305,00 | 113,36K |
| 2026-07-22 | KRW 1.330,00 | +0,45 % | KRW 1.324,00 | KRW 1.425,00 | KRW 1.290,00 | 113,97K |
| 2026-07-21 | KRW 1.324,00 | +2,87 % | KRW 1.275,00 | KRW 1.347,00 | KRW 1.239,00 | 85,05K |
| 2026-07-20 | KRW 1.287,00 | -3,96 % | KRW 1.382,00 | KRW 1.430,00 | KRW 1.275,00 | 71,69K |
| 2026-07-16 | KRW 1.340,00 | -4,49 % | KRW 1.360,00 | KRW 1.431,00 | KRW 1.305,00 | 74,35K |
| 2026-07-15 | KRW 1.403,00 | +2,33 % | KRW 1.473,00 | KRW 1.473,00 | KRW 1.380,00 | 66,59K |
| 2026-07-14 | KRW 1.371,00 | -0,72 % | KRW 1.381,00 | KRW 1.419,00 | KRW 1.300,00 | 143,48K |
| 2026-07-13 | KRW 1.381,00 | -3,96 % | KRW 1.445,00 | KRW 1.540,00 | KRW 1.301,00 | 139,96K |
| 2026-07-10 | KRW 1.438,00 | +0,91 % | KRW 1.425,00 | KRW 1.480,00 | KRW 1.407,00 | 133,02K |
| 2026-07-09 | KRW 1.425,00 | -0,84 % | KRW 1.425,00 | KRW 1.546,00 | KRW 1.371,00 | 108,11K |
| 2026-07-08 | KRW 1.437,00 | -3,23 % | KRW 1.470,00 | KRW 1.635,00 | KRW 1.410,00 | 134,15K |
| 2026-07-07 | KRW 1.485,00 | -3,63 % | KRW 1.600,00 | KRW 1.609,00 | KRW 1.459,00 | 177,19K |
| 2026-07-06 | KRW 1.541,00 | -3,93 % | KRW 1.670,00 | KRW 1.670,00 | KRW 1.514,00 | 397,73K |
| 2026-07-03 | KRW 1.604,00 | +3,48 % | KRW 1.545,00 | KRW 1.622,00 | KRW 1.518,00 | 153,11K |
| 2026-07-02 | KRW 1.550,00 | -6,57 % | KRW 1.636,00 | KRW 1.653,00 | KRW 1.522,00 | 190,59K |
| 2026-07-01 | KRW 1.659,00 | -3,60 % | KRW 1.711,00 | KRW 1.756,00 | KRW 1.630,00 | 159,45K |
| 2026-06-30 | KRW 1.721,00 | -0,29 % | KRW 1.690,00 | KRW 1.727,00 | KRW 1.654,00 | 186,22K |
| 2026-06-29 | KRW 1.726,00 | +2,49 % | KRW 1.623,00 | KRW 1.795,00 | KRW 1.623,00 | 211,45K |
| 2026-06-26 | KRW 1.684,00 | -6,86 % | KRW 1.745,00 | KRW 1.802,00 | KRW 1.657,00 | 258,17K |
| 2026-06-25 | KRW 1.808,00 | -1,90 % | KRW 1.836,00 | KRW 1.922,00 | KRW 1.718,00 | 402,18K |
| 2026-06-24 | KRW 1.843,00 | -5,15 % | KRW 1.951,00 | KRW 2.050,00 | KRW 1.837,00 | 300,12K |
| 2026-06-23 | KRW 1.943,00 | -4,29 % | KRW 2.090,00 | KRW 2.235,00 | KRW 1.900,00 | 640,91K |
| 2026-06-22 | KRW 2.030,00 | -9,58 % | KRW 2.185,00 | KRW 2.250,00 | KRW 1.981,00 | 385,84K |
| 2026-06-19 | KRW 2.245,00 | -13,65 % | KRW 2.600,00 | KRW 2.600,00 | KRW 2.050,00 | 1,15M |
| 2026-06-18 | KRW 2.600,00 | +15,04 % | KRW 2.265,00 | KRW 2.830,00 | KRW 2.240,00 | 1,90M |
| 2026-06-17 | KRW 2.260,00 | -6,03 % | KRW 2.370,00 | KRW 2.380,00 | KRW 2.210,00 | 460,08K |
| 2026-06-16 | KRW 2.405,00 | +4,11 % | KRW 2.315,00 | KRW 2.550,00 | KRW 2.250,00 | 880,09K |
| 2026-06-15 | KRW 2.310,00 | +16,43 % | KRW 1.984,00 | KRW 2.490,00 | KRW 1.967,00 | 2,19M |
| 2026-06-12 | KRW 1.984,00 | +2,27 % | KRW 1.902,00 | KRW 2.090,00 | KRW 1.902,00 | 469,37K |
| 2026-06-11 | KRW 1.940,00 | -3,24 % | KRW 1.931,00 | KRW 2.005,00 | KRW 1.852,00 | 327,71K |
| 2026-06-10 | KRW 2.005,00 | -6,96 % | KRW 2.150,00 | KRW 2.150,00 | KRW 1.936,00 | 692 |
| 2026-06-09 | KRW 2.155,00 | +5,12 % | KRW 2.105,00 | KRW 2.200,00 | KRW 1.986,00 | 677,65K |
| 2026-06-08 | KRW 2.050,00 | +14,21 % | KRW 1.701,00 | KRW 2.195,00 | KRW 1.616,00 | 1,74M |
| 2026-06-05 | KRW 1.795,00 | -7,09 % | KRW 1.882,00 | KRW 1.926,00 | KRW 1.749,00 | 643,23K |
| 2026-06-04 | KRW 1.932,00 | -2,52 % | KRW 1.990,00 | KRW 1.990,00 | KRW 1.875,00 | 550,02K |
| 2026-06-02 | KRW 1.982,00 | -1,39 % | KRW 2.000,00 | KRW 2.195,00 | KRW 1.851,00 | 1,30M |
| 2026-06-01 | KRW 2.010,00 | -19,60 % | KRW 2.520,00 | KRW 2.650,00 | KRW 1.903,00 | 1,94M |
| 2026-05-29 | KRW 2.500,00 | -4,94 % | KRW 2.630,00 | KRW 2.870,00 | KRW 2.265,00 | 3,75M |
| 2026-05-28 | KRW 2.630,00 | +2,94 % | KRW 3.300,00 | KRW 3.300,00 | KRW 2.365,00 | 9,95M |
| 2026-05-27 | KRW 2.555,00 | +29,83 % | KRW 2.555,00 | KRW 2.555,00 | KRW 2.555,00 | 764,22K |
| 2026-05-26 | KRW 1.968,00 | +29,99 % | KRW 1.878,00 | KRW 1.968,00 | KRW 1.830,00 | 1,29M |
| 2026-05-22 | KRW 1.514,00 | +1,27 % | KRW 1.495,00 | KRW 1.584,00 | KRW 1.428,00 | 291,42K |
| 2026-05-21 | KRW 1.495,00 | -13,18 % | KRW 1.721,00 | KRW 1.776,00 | KRW 1.405,00 | 1,05M |
| 2026-05-20 | KRW 1.722,00 | 0,00 % | KRW 1.722,00 | KRW 1.722,00 | KRW 1.722,00 | 0 |