HL Mando Co., Ltd. 204320
KRX · Südkorea · Produzierendes Gewerbe
KRW 46.700,00+1.050,00 (+2,30 %)
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 46.700,00 | +2,30 % | KRW 46.100,00 | KRW 47.000,00 | KRW 45.400,00 | 206,17K |
| 2026-09-30 | KRW 45.650,00 | -0,54 % | KRW 46.100,00 | KRW 46.550,00 | KRW 45.500,00 | 156,16K |
| 2026-09-29 | KRW 45.900,00 | -1,18 % | KRW 46.800,00 | KRW 46.800,00 | KRW 45.400,00 | 139,85K |
| 2026-09-28 | KRW 46.450,00 | +2,09 % | KRW 45.500,00 | KRW 47.050,00 | KRW 45.350,00 | 204,84K |
| 2026-09-23 | KRW 45.500,00 | -0,66 % | KRW 46.250,00 | KRW 46.300,00 | KRW 44.800,00 | 273,42K |
| 2026-09-22 | KRW 45.800,00 | -3,17 % | KRW 47.500,00 | KRW 48.250,00 | KRW 45.700,00 | 385,43K |
| 2026-09-21 | KRW 47.300,00 | -1,87 % | KRW 48.100,00 | KRW 48.100,00 | KRW 47.100,00 | 267,23K |
| 2026-09-18 | KRW 48.200,00 | -0,21 % | KRW 48.950,00 | KRW 49.200,00 | KRW 48.000,00 | 271,98K |
| 2026-09-17 | KRW 48.300,00 | -0,21 % | KRW 48.400,00 | KRW 48.800,00 | KRW 47.750,00 | 180,95K |
| 2026-09-16 | KRW 48.400,00 | -0,41 % | KRW 48.600,00 | KRW 49.100,00 | KRW 47.750,00 | 227,41K |
| 2026-09-15 | KRW 48.600,00 | +0,21 % | KRW 47.750,00 | KRW 49.825,00 | KRW 47.750,00 | 214,80K |
| 2026-09-14 | KRW 48.500,00 | -2,51 % | KRW 48.900,00 | KRW 49.000,00 | KRW 47.600,00 | 200,76K |
| 2026-09-11 | KRW 49.750,00 | -1,09 % | KRW 49.150,00 | KRW 50.100,00 | KRW 48.600,00 | 195,05K |
| 2026-09-10 | KRW 50.300,00 | +1,21 % | KRW 49.250,00 | KRW 50.800,00 | KRW 49.050,00 | 408,37K |
| 2026-09-09 | KRW 49.700,00 | +2,26 % | KRW 48.600,00 | KRW 49.850,00 | KRW 48.450,00 | 209,03K |
| 2026-09-08 | KRW 48.600,00 | -3,19 % | KRW 50.700,00 | KRW 50.700,00 | KRW 48.600,00 | 351,41K |
| 2026-09-07 | KRW 50.200,00 | +3,51 % | KRW 49.200,00 | KRW 50.400,00 | KRW 48.950,00 | 301,62K |
| 2026-09-04 | KRW 48.500,00 | +1,78 % | KRW 48.700,00 | KRW 49.300,00 | KRW 47.600,00 | 335,65K |
| 2026-09-03 | KRW 47.650,00 | +0,63 % | KRW 47.700,00 | KRW 48.400,00 | KRW 46.500,00 | 304,99K |
| 2026-09-02 | KRW 47.350,00 | -5,86 % | KRW 48.950,00 | KRW 49.100,00 | KRW 47.150,00 | 433,03K |
| 2026-09-01 | KRW 50.300,00 | -2,90 % | KRW 51.800,00 | KRW 52.600,00 | KRW 49.800,00 | 229,66K |
| 2026-08-31 | KRW 51.800,00 | +2,98 % | KRW 49.500,00 | KRW 52.100,00 | KRW 47.700,00 | 358,52K |
| 2026-08-28 | KRW 50.300,00 | -0,20 % | KRW 50.100,00 | KRW 50.700,00 | KRW 49.050,00 | 267,32K |
| 2026-08-27 | KRW 50.400,00 | 0,00 % | KRW 51.000,00 | KRW 51.500,00 | KRW 49.950,00 | 362,09K |
| 2026-08-26 | KRW 50.400,00 | -1,95 % | KRW 51.500,00 | KRW 51.800,00 | KRW 49.650,00 | 350,30K |
| 2026-08-25 | KRW 51.400,00 | +0,59 % | KRW 51.700,00 | KRW 51.800,00 | KRW 49.200,00 | 310,87K |
| 2026-08-24 | KRW 51.100,00 | -0,78 % | KRW 51.500,00 | KRW 52.100,00 | KRW 50.700,00 | 247,22K |
| 2026-08-21 | KRW 51.500,00 | -4,98 % | KRW 53.100,00 | KRW 53.500,00 | KRW 51.300,00 | 409,10K |
| 2026-08-20 | KRW 54.200,00 | +4,23 % | KRW 53.000,00 | KRW 54.650,00 | KRW 51.600,00 | 365,60K |
| 2026-08-19 | KRW 52.000,00 | -2,26 % | KRW 51.100,00 | KRW 53.700,00 | KRW 50.500,00 | 373,38K |
| 2026-08-18 | KRW 53.200,00 | -6,83 % | KRW 57.400,00 | KRW 57.600,00 | KRW 52.500,00 | 668,99K |
| 2026-08-14 | KRW 57.100,00 | +2,88 % | KRW 56.100,00 | KRW 58.000,00 | KRW 54.000,00 | 771,44K |
| 2026-08-13 | KRW 55.500,00 | +2,59 % | KRW 54.900,00 | KRW 56.100,00 | KRW 53.600,00 | 557,40K |
| 2026-08-12 | KRW 54.100,00 | 0,00 % | KRW 54.200,00 | KRW 54.800,00 | KRW 53.000,00 | 387,55K |
| 2026-08-11 | KRW 54.100,00 | +0,56 % | KRW 53.700,00 | KRW 55.400,00 | KRW 53.200,00 | 429,46K |
| 2026-08-10 | KRW 53.800,00 | +5,91 % | KRW 50.800,00 | KRW 53.800,00 | KRW 50.300,00 | 541,81K |
| 2026-08-07 | KRW 50.800,00 | -0,78 % | KRW 51.200,00 | KRW 51.500,00 | KRW 49.800,00 | 328,06K |
| 2026-08-06 | KRW 51.200,00 | +1,19 % | KRW 51.300,00 | KRW 52.700,00 | KRW 49.700,00 | 522,42K |
| 2026-08-05 | KRW 50.600,00 | +3,79 % | KRW 49.200,00 | KRW 51.900,00 | KRW 48.650,00 | 823,52K |
| 2026-08-04 | KRW 48.750,00 | +3,94 % | KRW 46.800,00 | KRW 48.750,00 | KRW 45.700,00 | 628,23K |
| 2026-08-03 | KRW 46.900,00 | +4,92 % | KRW 44.200,00 | KRW 49.000,00 | KRW 44.100,00 | 1,11M |
| 2026-07-31 | KRW 44.700,00 | +12,45 % | KRW 41.900,00 | KRW 45.100,00 | KRW 40.850,00 | 741,02K |
| 2026-07-30 | KRW 39.750,00 | +1,66 % | KRW 37.950,00 | KRW 42.150,00 | KRW 37.950,00 | 781,92K |
| 2026-07-29 | KRW 39.100,00 | -4,40 % | KRW 41.600,00 | KRW 43.400,00 | KRW 37.600,00 | 824,54K |
| 2026-07-28 | KRW 40.900,00 | -8,91 % | KRW 43.700,00 | KRW 43.700,00 | KRW 40.350,00 | 508,26K |
| 2026-07-27 | KRW 44.900,00 | +0,67 % | KRW 45.450,00 | KRW 46.600,00 | KRW 44.400,00 | 478,02K |
| 2026-07-24 | KRW 44.600,00 | -5,61 % | KRW 45.900,00 | KRW 46.200,00 | KRW 43.900,00 | 439,78K |
| 2026-07-23 | KRW 47.250,00 | +2,72 % | KRW 47.000,00 | KRW 47.500,00 | KRW 45.300,00 | 571,48K |
| 2026-07-22 | KRW 46.000,00 | +6,48 % | KRW 46.000,00 | KRW 49.150,00 | KRW 45.700,00 | 1,28M |
| 2026-07-21 | KRW 43.200,00 | +2,73 % | KRW 41.700,00 | KRW 44.150,00 | KRW 41.300,00 | 379,09K |
| 2026-07-20 | KRW 42.050,00 | -6,14 % | KRW 43.750,00 | KRW 44.200,00 | KRW 41.850,00 | 450,50K |
| 2026-07-16 | KRW 44.800,00 | -2,50 % | KRW 45.250,00 | KRW 46.300,00 | KRW 44.350,00 | 510,09K |
| 2026-07-15 | KRW 45.950,00 | +2,45 % | KRW 45.650,00 | KRW 47.350,00 | KRW 45.350,00 | 661,04K |
| 2026-07-14 | KRW 44.850,00 | -5,78 % | KRW 48.050,00 | KRW 48.200,00 | KRW 43.800,00 | 806,69K |
| 2026-07-13 | KRW 47.600,00 | -3,94 % | KRW 49.450,00 | KRW 52.300,00 | KRW 47.100,00 | 836,56K |
| 2026-07-10 | KRW 49.550,00 | +2,48 % | KRW 48.150,00 | KRW 51.000,00 | KRW 48.000,00 | 783,59K |
| 2026-07-09 | KRW 48.350,00 | -0,72 % | KRW 48.800,00 | KRW 49.500,00 | KRW 45.750,00 | 946,36K |
| 2026-07-08 | KRW 48.700,00 | +0,62 % | KRW 47.750,00 | KRW 51.000,00 | KRW 47.500,00 | 961,63K |
| 2026-07-07 | KRW 48.400,00 | -2,62 % | KRW 49.400,00 | KRW 49.600,00 | KRW 47.150,00 | 637,24K |
| 2026-07-06 | KRW 49.700,00 | -1,39 % | KRW 50.400,00 | KRW 51.800,00 | KRW 48.300,00 | 638,47K |
| 2026-07-03 | KRW 50.400,00 | +4,13 % | KRW 48.450,00 | KRW 50.600,00 | KRW 45.850,00 | 909,29K |
| 2026-07-02 | KRW 48.400,00 | +0,62 % | KRW 47.150,00 | KRW 50.500,00 | KRW 45.750,00 | 1,26M |
| 2026-07-01 | KRW 48.100,00 | -1,84 % | KRW 49.500,00 | KRW 50.700,00 | KRW 47.650,00 | 1,04M |
| 2026-06-30 | KRW 49.000,00 | -1,01 % | KRW 51.400,00 | KRW 51.400,00 | KRW 48.500,00 | 692,70K |
| 2026-06-29 | KRW 49.500,00 | +8,32 % | KRW 45.750,00 | KRW 49.750,00 | KRW 44.500,00 | 665,30K |
| 2026-06-26 | KRW 45.700,00 | -6,64 % | KRW 48.500,00 | KRW 48.950,00 | KRW 43.650,00 | 675,42K |
| 2026-06-25 | KRW 48.950,00 | -3,83 % | KRW 51.600,00 | KRW 52.300,00 | KRW 48.550,00 | 648,36K |
| 2026-06-24 | KRW 50.900,00 | +3,14 % | KRW 51.200,00 | KRW 51.900,00 | KRW 49.100,00 | 843,12K |
| 2026-06-23 | KRW 49.350,00 | -13,27 % | KRW 57.000,00 | KRW 57.500,00 | KRW 49.050,00 | 1,28M |
| 2026-06-22 | KRW 56.900,00 | -12,86 % | KRW 64.400,00 | KRW 64.500,00 | KRW 56.500,00 | 1,44M |
| 2026-06-19 | KRW 65.300,00 | -5,09 % | KRW 68.300,00 | KRW 69.100,00 | KRW 63.000,00 | 1,52M |
| 2026-06-18 | KRW 68.800,00 | -6,90 % | KRW 72.800,00 | KRW 77.500,00 | KRW 67.600,00 | 2,49M |
| 2026-06-17 | KRW 73.900,00 | -3,90 % | KRW 74.400,00 | KRW 79.100,00 | KRW 71.100,00 | 1,97M |
| 2026-06-16 | KRW 76.900,00 | +8,92 % | KRW 72.200,00 | KRW 77.900,00 | KRW 69.300,00 | 4,39M |
| 2026-06-15 | KRW 70.600,00 | +8,62 % | KRW 62.500,00 | KRW 76.600,00 | KRW 60.600,00 | 7,53M |
| 2026-06-12 | KRW 65.000,00 | +30,00 % | KRW 53.600,00 | KRW 65.000,00 | KRW 53.200,00 | 1,20M |
| 2026-06-11 | KRW 50.000,00 | -0,60 % | KRW 48.400,00 | KRW 50.900,00 | KRW 47.500,00 | 433,58K |
| 2026-06-10 | KRW 50.300,00 | -2,52 % | KRW 51.000,00 | KRW 52.600,00 | KRW 48.350,00 | 6 |
| 2026-06-09 | KRW 51.600,00 | +2,38 % | KRW 51.000,00 | KRW 52.300,00 | KRW 49.400,00 | 377,88K |
| 2026-06-08 | KRW 50.400,00 | -8,70 % | KRW 51.200,00 | KRW 52.800,00 | KRW 49.950,00 | 421,72K |
| 2026-06-05 | KRW 55.200,00 | -4,17 % | KRW 56.700,00 | KRW 57.000,00 | KRW 52.900,00 | 356,24K |
| 2026-06-04 | KRW 57.600,00 | -4,00 % | KRW 58.900,00 | KRW 59.400,00 | KRW 56.300,00 | 409,21K |
| 2026-06-02 | KRW 60.000,00 | -3,85 % | KRW 62.400,00 | KRW 63.000,00 | KRW 57.400,00 | 687,15K |
| 2026-06-01 | KRW 62.400,00 | +0,48 % | KRW 63.000,00 | KRW 65.000,00 | KRW 61.500,00 | 1,03M |
| 2026-05-29 | KRW 62.100,00 | +0,65 % | KRW 62.600,00 | KRW 64.500,00 | KRW 61.500,00 | 884,25K |
| 2026-05-28 | KRW 61.700,00 | -0,64 % | KRW 63.800,00 | KRW 65.000,00 | KRW 59.300,00 | 759,93K |
| 2026-05-27 | KRW 62.100,00 | -2,05 % | KRW 63.400,00 | KRW 63.400,00 | KRW 61.100,00 | 533,63K |
| 2026-05-26 | KRW 63.400,00 | +0,63 % | KRW 63.900,00 | KRW 65.600,00 | KRW 62.500,00 | 563,25K |
| 2026-05-22 | KRW 63.000,00 | +4,30 % | KRW 61.000,00 | KRW 64.000,00 | KRW 59.400,00 | 657,89K |
| 2026-05-21 | KRW 60.400,00 | +14,83 % | KRW 54.500,00 | KRW 61.300,00 | KRW 53.900,00 | 668,14K |