Hansol Paper Co., Ltd. 213500
KRX · Südkorea · Prozessindustrie
KRW 7.220,00-20,00 (-0,28 %)
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 7.220,00 | -0,28 % | KRW 7.290,00 | KRW 7.290,00 | KRW 7.190,00 | 28,08K |
| 2026-10-01 | KRW 7.240,00 | 0,00 % | KRW 7.280,00 | KRW 7.280,00 | KRW 7.210,00 | 11,62K |
| 2026-09-30 | KRW 7.240,00 | -1,36 % | KRW 7.350,00 | KRW 7.380,00 | KRW 7.240,00 | 33,92K |
| 2026-09-29 | KRW 7.340,00 | -3,42 % | KRW 7.450,00 | KRW 7.450,00 | KRW 7.290,00 | 56,29K |
| 2026-09-28 | KRW 7.600,00 | +1,60 % | KRW 7.500,00 | KRW 7.600,00 | KRW 7.470,00 | 53,84K |
| 2026-09-23 | KRW 7.480,00 | 0,00 % | KRW 7.480,00 | KRW 7.550,00 | KRW 7.450,00 | 26,78K |
| 2026-09-22 | KRW 7.480,00 | -0,27 % | KRW 7.550,00 | KRW 7.580,00 | KRW 7.470,00 | 24,66K |
| 2026-09-21 | KRW 7.500,00 | -0,13 % | KRW 7.590,00 | KRW 7.600,00 | KRW 7.470,00 | 29,77K |
| 2026-09-18 | KRW 7.510,00 | -0,13 % | KRW 7.550,00 | KRW 7.590,00 | KRW 7.480,00 | 17,19K |
| 2026-09-17 | KRW 7.520,00 | +0,27 % | KRW 7.460,00 | KRW 7.550,00 | KRW 7.460,00 | 10,91K |
| 2026-09-16 | KRW 7.500,00 | +0,40 % | KRW 7.500,00 | KRW 7.520,00 | KRW 7.430,00 | 27,44K |
| 2026-09-15 | KRW 7.470,00 | -0,80 % | KRW 7.590,00 | KRW 7.600,00 | KRW 7.440,00 | 21,38K |
| 2026-09-14 | KRW 7.530,00 | -0,40 % | KRW 7.580,00 | KRW 7.600,00 | KRW 7.490,00 | 14,79K |
| 2026-09-11 | KRW 7.560,00 | 0,00 % | KRW 7.560,00 | KRW 7.630,00 | KRW 7.500,00 | 30,10K |
| 2026-09-10 | KRW 7.560,00 | +0,93 % | KRW 7.540,00 | KRW 7.560,00 | KRW 7.480,00 | 12,34K |
| 2026-09-09 | KRW 7.490,00 | -0,53 % | KRW 7.520,00 | KRW 7.560,00 | KRW 7.480,00 | 13,61K |
| 2026-09-08 | KRW 7.530,00 | -0,26 % | KRW 7.550,00 | KRW 7.640,00 | KRW 7.520,00 | 15,41K |
| 2026-09-07 | KRW 7.550,00 | -0,26 % | KRW 7.540,00 | KRW 7.600,00 | KRW 7.450,00 | 29,20K |
| 2026-09-04 | KRW 7.570,00 | +1,34 % | KRW 7.500,00 | KRW 7.590,00 | KRW 7.500,00 | 20,66K |
| 2026-09-03 | KRW 7.470,00 | -0,80 % | KRW 7.540,00 | KRW 7.590,00 | KRW 7.470,00 | 48,06K |
| 2026-09-02 | KRW 7.530,00 | -0,66 % | KRW 7.570,00 | KRW 7.580,00 | KRW 7.470,00 | 40,12K |
| 2026-09-01 | KRW 7.580,00 | -1,04 % | KRW 7.650,00 | KRW 7.710,00 | KRW 7.550,00 | 27,55K |
| 2026-08-31 | KRW 7.660,00 | +1,59 % | KRW 7.500,00 | KRW 7.690,00 | KRW 7.470,00 | 55,36K |
| 2026-08-28 | KRW 7.540,00 | +0,94 % | KRW 7.450,00 | KRW 7.620,00 | KRW 7.450,00 | 43,16K |
| 2026-08-27 | KRW 7.470,00 | -0,40 % | KRW 7.570,00 | KRW 7.620,00 | KRW 7.460,00 | 25,70K |
| 2026-08-26 | KRW 7.500,00 | 0,00 % | KRW 7.460,00 | KRW 7.550,00 | KRW 7.440,00 | 14,00K |
| 2026-08-25 | KRW 7.500,00 | +0,54 % | KRW 7.480,00 | KRW 7.550,00 | KRW 7.370,00 | 16,89K |
| 2026-08-24 | KRW 7.460,00 | +2,19 % | KRW 7.300,00 | KRW 7.460,00 | KRW 7.220,00 | 48,68K |
| 2026-08-21 | KRW 7.300,00 | -2,01 % | KRW 7.450,00 | KRW 7.450,00 | KRW 7.260,00 | 42,91K |
| 2026-08-20 | KRW 7.450,00 | +0,68 % | KRW 7.450,00 | KRW 7.600,00 | KRW 7.380,00 | 37,91K |
| 2026-08-19 | KRW 7.400,00 | -3,14 % | KRW 7.550,00 | KRW 7.650,00 | KRW 7.400,00 | 77,42K |
| 2026-08-18 | KRW 7.640,00 | -2,43 % | KRW 7.830,00 | KRW 7.900,00 | KRW 7.640,00 | 66,51K |
| 2026-08-14 | KRW 7.830,00 | +2,49 % | KRW 7.640,00 | KRW 7.830,00 | KRW 7.630,00 | 66,48K |
| 2026-08-13 | KRW 7.640,00 | -1,04 % | KRW 7.720,00 | KRW 7.820,00 | KRW 7.590,00 | 65,27K |
| 2026-08-12 | KRW 7.720,00 | -2,03 % | KRW 7.890,00 | KRW 7.920,00 | KRW 7.700,00 | 67,17K |
| 2026-08-11 | KRW 7.880,00 | +0,64 % | KRW 7.770,00 | KRW 7.910,00 | KRW 7.770,00 | 66,44K |
| 2026-08-10 | KRW 7.830,00 | +0,13 % | KRW 7.820,00 | KRW 7.930,00 | KRW 7.650,00 | 80,17K |
| 2026-08-07 | KRW 7.820,00 | +1,82 % | KRW 7.690,00 | KRW 7.830,00 | KRW 7.680,00 | 133,36K |
| 2026-08-06 | KRW 7.680,00 | +1,05 % | KRW 7.630,00 | KRW 7.710,00 | KRW 7.520,00 | 129,16K |
| 2026-08-05 | KRW 7.600,00 | +2,98 % | KRW 7.340,00 | KRW 7.610,00 | KRW 7.340,00 | 103,21K |
| 2026-08-04 | KRW 7.380,00 | +2,22 % | KRW 7.150,00 | KRW 7.400,00 | KRW 7.150,00 | 93,25K |
| 2026-08-03 | KRW 7.220,00 | -1,10 % | KRW 7.290,00 | KRW 7.480,00 | KRW 7.200,00 | 129,37K |
| 2026-07-31 | KRW 7.300,00 | +1,25 % | KRW 7.290,00 | KRW 7.420,00 | KRW 7.090,00 | 308,30K |
| 2026-07-30 | KRW 7.210,00 | +9,74 % | KRW 6.560,00 | KRW 7.600,00 | KRW 6.520,00 | 759,80K |
| 2026-07-29 | KRW 6.570,00 | -1,65 % | KRW 6.660,00 | KRW 6.830,00 | KRW 6.470,00 | 111,34K |
| 2026-07-28 | KRW 6.680,00 | -3,19 % | KRW 6.930,00 | KRW 6.930,00 | KRW 6.650,00 | 61,36K |
| 2026-07-27 | KRW 6.900,00 | -0,58 % | KRW 6.940,00 | KRW 6.970,00 | KRW 6.830,00 | 18,86K |
| 2026-07-24 | KRW 6.940,00 | +0,29 % | KRW 6.920,00 | KRW 7.040,00 | KRW 6.860,00 | 49,37K |
| 2026-07-23 | KRW 6.920,00 | +1,47 % | KRW 6.810,00 | KRW 6.990,00 | KRW 6.810,00 | 26,72K |
| 2026-07-22 | KRW 6.820,00 | -0,87 % | KRW 6.880,00 | KRW 6.960,00 | KRW 6.810,00 | 22,93K |
| 2026-07-21 | KRW 6.880,00 | +1,33 % | KRW 6.800,00 | KRW 6.890,00 | KRW 6.700,00 | 27,00K |
| 2026-07-20 | KRW 6.790,00 | -1,45 % | KRW 6.850,00 | KRW 6.990,00 | KRW 6.750,00 | 47,71K |
| 2026-07-16 | KRW 6.890,00 | +0,15 % | KRW 6.900,00 | KRW 7.070,00 | KRW 6.880,00 | 84,12K |
| 2026-07-15 | KRW 6.880,00 | 0,00 % | KRW 6.880,00 | KRW 6.990,00 | KRW 6.870,00 | 39,26K |
| 2026-07-14 | KRW 6.880,00 | 0,00 % | KRW 6.910,00 | KRW 6.950,00 | KRW 6.820,00 | 87,10K |
| 2026-07-13 | KRW 6.880,00 | +1,78 % | KRW 6.760,00 | KRW 6.970,00 | KRW 6.750,00 | 117,50K |
| 2026-07-10 | KRW 6.760,00 | +2,89 % | KRW 6.570,00 | KRW 6.870,00 | KRW 6.570,00 | 46,81K |
| 2026-07-09 | KRW 6.570,00 | -1,35 % | KRW 6.610,00 | KRW 6.670,00 | KRW 6.530,00 | 34,88K |
| 2026-07-08 | KRW 6.660,00 | -1,48 % | KRW 6.760,00 | KRW 6.820,00 | KRW 6.570,00 | 33,29K |
| 2026-07-07 | KRW 6.760,00 | +0,30 % | KRW 6.740,00 | KRW 6.850,00 | KRW 6.700,00 | 62,13K |
| 2026-07-06 | KRW 6.740,00 | +2,28 % | KRW 6.590,00 | KRW 6.760,00 | KRW 6.590,00 | 62,54K |
| 2026-07-03 | KRW 6.590,00 | +2,01 % | KRW 6.450,00 | KRW 6.590,00 | KRW 6.400,00 | 35,73K |
| 2026-07-02 | KRW 6.460,00 | +0,31 % | KRW 6.390,00 | KRW 6.650,00 | KRW 6.330,00 | 87,25K |
| 2026-07-01 | KRW 6.440,00 | +2,22 % | KRW 6.340,00 | KRW 6.480,00 | KRW 6.300,00 | 45,59K |
| 2026-06-30 | KRW 6.300,00 | -1,56 % | KRW 6.400,00 | KRW 6.430,00 | KRW 6.280,00 | 43,60K |
| 2026-06-29 | KRW 6.400,00 | +5,96 % | KRW 6.030,00 | KRW 6.400,00 | KRW 6.030,00 | 78,87K |
| 2026-06-26 | KRW 6.040,00 | -3,36 % | KRW 6.250,00 | KRW 6.250,00 | KRW 5.930,00 | 211,65K |
| 2026-06-25 | KRW 6.250,00 | -0,32 % | KRW 6.290,00 | KRW 6.340,00 | KRW 6.240,00 | 65,24K |
| 2026-06-24 | KRW 6.270,00 | -0,63 % | KRW 6.420,00 | KRW 6.420,00 | KRW 6.200,00 | 113,06K |
| 2026-06-23 | KRW 6.310,00 | -3,66 % | KRW 6.550,00 | KRW 6.550,00 | KRW 6.200,00 | 61,14K |
| 2026-06-22 | KRW 6.550,00 | -3,25 % | KRW 6.770,00 | KRW 6.800,00 | KRW 6.530,00 | 58,62K |
| 2026-06-19 | KRW 6.770,00 | -0,88 % | KRW 6.880,00 | KRW 6.960,00 | KRW 6.720,00 | 69,87K |
| 2026-06-18 | KRW 6.830,00 | -0,87 % | KRW 6.890,00 | KRW 6.970,00 | KRW 6.810,00 | 54,68K |
| 2026-06-17 | KRW 6.890,00 | -0,14 % | KRW 6.980,00 | KRW 6.980,00 | KRW 6.820,00 | 111,55K |
| 2026-06-16 | KRW 6.900,00 | -0,43 % | KRW 6.990,00 | KRW 7.060,00 | KRW 6.860,00 | 150,98K |
| 2026-06-15 | KRW 6.930,00 | +6,62 % | KRW 6.870,00 | KRW 7.020,00 | KRW 6.780,00 | 143,32K |
| 2026-06-12 | KRW 6.500,00 | +2,85 % | KRW 6.350,00 | KRW 6.600,00 | KRW 6.350,00 | 64,76K |
| 2026-06-11 | KRW 6.320,00 | -0,63 % | KRW 6.330,00 | KRW 6.340,00 | KRW 6.250,00 | 45,90K |
| 2026-06-10 | KRW 6.360,00 | -0,16 % | KRW 6.360,00 | KRW 6.400,00 | KRW 6.250,00 | 44,91K |
| 2026-06-09 | KRW 6.370,00 | +2,41 % | KRW 6.330,00 | KRW 6.500,00 | KRW 6.260,00 | 59,67K |
| 2026-06-08 | KRW 6.220,00 | -2,81 % | KRW 6.340,00 | KRW 6.360,00 | KRW 6.190,00 | 94,82K |
| 2026-06-05 | KRW 6.400,00 | -0,31 % | KRW 6.440,00 | KRW 6.470,00 | KRW 6.290,00 | 57,67K |
| 2026-06-04 | KRW 6.420,00 | -1,83 % | KRW 6.540,00 | KRW 6.550,00 | KRW 6.410,00 | 58,62K |
| 2026-06-02 | KRW 6.540,00 | +1,71 % | KRW 6.450,00 | KRW 6.550,00 | KRW 6.260,00 | 84,62K |
| 2026-06-01 | KRW 6.430,00 | -3,45 % | KRW 6.610,00 | KRW 6.650,00 | KRW 6.430,00 | 148,51K |
| 2026-05-29 | KRW 6.660,00 | +0,15 % | KRW 6.560,00 | KRW 6.690,00 | KRW 6.540,00 | 68,48K |
| 2026-05-28 | KRW 6.650,00 | -0,30 % | KRW 6.700,00 | KRW 6.700,00 | KRW 6.550,00 | 89,54K |
| 2026-05-27 | KRW 6.670,00 | -2,91 % | KRW 6.870,00 | KRW 6.880,00 | KRW 6.580,00 | 232,97K |
| 2026-05-26 | KRW 6.870,00 | -1,29 % | KRW 7.010,00 | KRW 7.030,00 | KRW 6.830,00 | 132,63K |
| 2026-05-22 | KRW 6.960,00 | +1,61 % | KRW 6.860,00 | KRW 7.000,00 | KRW 6.850,00 | 166,91K |