HIMS CO. LTD. 238490
KRX · Südkorea · Produzierendes Gewerbe
KRW 2.325,00+60,00 (+2,65 %)
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 2.375,00 | +4,86 % | KRW 2.395,00 | KRW 2.395,00 | KRW 2.250,00 | 7,31K |
| 2026-10-01 | KRW 2.265,00 | +1,80 % | KRW 2.220,00 | KRW 2.300,00 | KRW 2.205,00 | 3,84K |
| 2026-09-30 | KRW 2.225,00 | -0,89 % | KRW 2.230,00 | KRW 2.260,00 | KRW 2.215,00 | 6,42K |
| 2026-09-29 | KRW 2.245,00 | 0,00 % | KRW 2.210,00 | KRW 2.260,00 | KRW 2.170,00 | 13,54K |
| 2026-09-28 | KRW 2.245,00 | -1,10 % | KRW 2.385,00 | KRW 2.390,00 | KRW 2.240,00 | 16,86K |
| 2026-09-23 | KRW 2.270,00 | -1,09 % | KRW 2.290,00 | KRW 2.295,00 | KRW 2.210,00 | 16,26K |
| 2026-09-22 | KRW 2.295,00 | -1,71 % | KRW 2.365,00 | KRW 2.365,00 | KRW 2.225,00 | 12,11K |
| 2026-09-21 | KRW 2.335,00 | +1,52 % | KRW 2.300,00 | KRW 2.425,00 | KRW 2.275,00 | 13,31K |
| 2026-09-18 | KRW 2.300,00 | +2,45 % | KRW 2.245,00 | KRW 2.365,00 | KRW 2.195,00 | 4,94K |
| 2026-09-17 | KRW 2.245,00 | +1,58 % | KRW 2.220,00 | KRW 2.300,00 | KRW 2.220,00 | 3,25K |
| 2026-09-16 | KRW 2.210,00 | -1,78 % | KRW 2.325,00 | KRW 2.325,00 | KRW 2.205,00 | 6,11K |
| 2026-09-15 | KRW 2.250,00 | +0,90 % | KRW 2.230,00 | KRW 2.320,00 | KRW 2.230,00 | 3,48K |
| 2026-09-14 | KRW 2.230,00 | -1,55 % | KRW 2.240,00 | KRW 2.350,00 | KRW 2.190,00 | 3,73K |
| 2026-09-11 | KRW 2.265,00 | -1,95 % | KRW 2.330,00 | KRW 2.330,00 | KRW 2.200,00 | 23,76K |
| 2026-09-10 | KRW 2.310,00 | -4,55 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.250,00 | 29,18K |
| 2026-09-09 | KRW 2.420,00 | +0,83 % | KRW 2.460,00 | KRW 2.460,00 | KRW 2.365,00 | 19,07K |
| 2026-09-08 | KRW 2.400,00 | +0,42 % | KRW 2.390,00 | KRW 2.430,00 | KRW 2.385,00 | 9,14K |
| 2026-09-07 | KRW 2.390,00 | -5,35 % | KRW 2.480,00 | KRW 2.480,00 | KRW 2.385,00 | 28,45K |
| 2026-09-04 | KRW 2.525,00 | 0,00 % | KRW 2.575,00 | KRW 2.580,00 | KRW 2.395,00 | 75,50K |
| 2026-09-03 | KRW 2.525,00 | +8,37 % | KRW 2.340,00 | KRW 2.750,00 | KRW 2.340,00 | 403,94K |
| 2026-09-02 | KRW 2.330,00 | -0,64 % | KRW 2.325,00 | KRW 2.385,00 | KRW 2.320,00 | 20,30K |
| 2026-09-01 | KRW 2.345,00 | +1,08 % | KRW 2.320,00 | KRW 2.400,00 | KRW 2.265,00 | 7,71K |
| 2026-08-31 | KRW 2.320,00 | 0,00 % | KRW 2.320,00 | KRW 2.415,00 | KRW 2.250,00 | 12,85K |
| 2026-08-28 | KRW 2.320,00 | +4,50 % | KRW 2.220,00 | KRW 2.430,00 | KRW 2.220,00 | 25,50K |
| 2026-08-27 | KRW 2.220,00 | +2,54 % | KRW 2.180,00 | KRW 2.240,00 | KRW 2.180,00 | 4,77K |
| 2026-08-26 | KRW 2.165,00 | +0,23 % | KRW 2.160,00 | KRW 2.175,00 | KRW 2.130,00 | 10,05K |
| 2026-08-25 | KRW 2.160,00 | -0,23 % | KRW 2.165,00 | KRW 2.170,00 | KRW 2.125,00 | 9,28K |
| 2026-08-24 | KRW 2.165,00 | -1,37 % | KRW 2.195,00 | KRW 2.200,00 | KRW 2.155,00 | 1,66K |
| 2026-08-21 | KRW 2.195,00 | -1,79 % | KRW 2.235,00 | KRW 2.300,00 | KRW 2.150,00 | 12,14K |
| 2026-08-20 | KRW 2.235,00 | +0,45 % | KRW 2.225,00 | KRW 2.240,00 | KRW 2.205,00 | 11,15K |
| 2026-08-19 | KRW 2.225,00 | +1,14 % | KRW 2.200,00 | KRW 2.260,00 | KRW 2.130,00 | 19,26K |
| 2026-08-18 | KRW 2.200,00 | -1,79 % | KRW 2.240,00 | KRW 2.300,00 | KRW 2.140,00 | 36,36K |
| 2026-08-14 | KRW 2.240,00 | -6,28 % | KRW 2.305,00 | KRW 2.355,00 | KRW 2.220,00 | 76,33K |
| 2026-08-13 | KRW 2.390,00 | -1,85 % | KRW 2.430,00 | KRW 2.430,00 | KRW 2.355,00 | 11,96K |
| 2026-08-12 | KRW 2.435,00 | +0,62 % | KRW 2.450,00 | KRW 2.450,00 | KRW 2.370,00 | 13,47K |
| 2026-08-11 | KRW 2.420,00 | -0,21 % | KRW 2.420,00 | KRW 2.445,00 | KRW 2.350,00 | 7,70K |
| 2026-08-10 | KRW 2.425,00 | +1,68 % | KRW 2.365,00 | KRW 2.437,00 | KRW 2.355,00 | 4,48K |
| 2026-08-07 | KRW 2.385,00 | +1,27 % | KRW 2.355,00 | KRW 2.395,00 | KRW 2.340,00 | 7,02K |
| 2026-08-06 | KRW 2.355,00 | +0,21 % | KRW 2.335,00 | KRW 2.360,00 | KRW 2.330,00 | 5,89K |
| 2026-08-05 | KRW 2.350,00 | +4,44 % | KRW 2.230,00 | KRW 2.350,00 | KRW 2.230,00 | 13,24K |
| 2026-08-04 | KRW 2.250,00 | +1,35 % | KRW 2.200,00 | KRW 2.265,00 | KRW 2.180,00 | 34,60K |
| 2026-08-03 | KRW 2.220,00 | -2,42 % | KRW 2.270,00 | KRW 2.270,00 | KRW 2.155,00 | 54,27K |
| 2026-07-31 | KRW 2.275,00 | +5,57 % | KRW 2.175,00 | KRW 2.275,00 | KRW 2.130,00 | 32,56K |
| 2026-07-30 | KRW 2.155,00 | +2,62 % | KRW 2.095,00 | KRW 2.155,00 | KRW 2.005,00 | 12,21K |
| 2026-07-29 | KRW 2.100,00 | -7,69 % | KRW 2.290,00 | KRW 2.290,00 | KRW 2.080,00 | 29,16K |
| 2026-07-28 | KRW 2.275,00 | -1,09 % | KRW 2.340,00 | KRW 2.350,00 | KRW 2.190,00 | 11,55K |
| 2026-07-27 | KRW 2.300,00 | -0,22 % | KRW 2.305,00 | KRW 2.330,00 | KRW 2.260,00 | 13,00K |
| 2026-07-24 | KRW 2.305,00 | -0,22 % | KRW 2.310,00 | KRW 2.325,00 | KRW 2.235,00 | 24,42K |
| 2026-07-23 | KRW 2.310,00 | +6,94 % | KRW 2.170,00 | KRW 2.350,00 | KRW 2.170,00 | 14,34K |
| 2026-07-22 | KRW 2.160,00 | +0,23 % | KRW 2.170,00 | KRW 2.240,00 | KRW 2.085,00 | 59,49K |
| 2026-07-21 | KRW 2.155,00 | -2,05 % | KRW 2.260,00 | KRW 2.610,00 | KRW 2.130,00 | 181,76K |
| 2026-07-20 | KRW 2.200,00 | -2,44 % | KRW 2.250,00 | KRW 2.250,00 | KRW 2.160,00 | 7,80K |
| 2026-07-16 | KRW 2.255,00 | +2,50 % | KRW 2.205,00 | KRW 2.255,00 | KRW 2.170,00 | 9,74K |
| 2026-07-15 | KRW 2.200,00 | -2,87 % | KRW 2.250,00 | KRW 2.280,00 | KRW 2.195,00 | 11,09K |
| 2026-07-14 | KRW 2.265,00 | -2,79 % | KRW 2.315,00 | KRW 2.330,00 | KRW 2.155,00 | 82,41K |
| 2026-07-13 | KRW 2.330,00 | -0,85 % | KRW 2.350,00 | KRW 2.365,00 | KRW 2.285,00 | 8,02K |
| 2026-07-10 | KRW 2.350,00 | +2,17 % | KRW 2.315,00 | KRW 2.480,00 | KRW 2.255,00 | 8,70K |
| 2026-07-09 | KRW 2.300,00 | 0,00 % | KRW 2.310,00 | KRW 2.310,00 | KRW 2.175,00 | 10,98K |
| 2026-07-08 | KRW 2.300,00 | -3,36 % | KRW 2.360,00 | KRW 2.395,00 | KRW 2.280,00 | 5,56K |
| 2026-07-07 | KRW 2.380,00 | -2,86 % | KRW 2.450,00 | KRW 2.455,00 | KRW 2.290,00 | 7,71K |
| 2026-07-06 | KRW 2.450,00 | +8,41 % | KRW 2.240,00 | KRW 2.865,00 | KRW 2.130,00 | 41,33K |
| 2026-07-03 | KRW 2.260,00 | 0,00 % | KRW 2.195,00 | KRW 2.290,00 | KRW 2.140,00 | 10,70K |
| 2026-07-02 | KRW 2.260,00 | -1,09 % | KRW 2.300,00 | KRW 2.310,00 | KRW 2.210,00 | 8,96K |
| 2026-07-01 | KRW 2.285,00 | +1,78 % | KRW 2.260,00 | KRW 2.330,00 | KRW 2.230,00 | 7,06K |
| 2026-06-30 | KRW 2.245,00 | -0,22 % | KRW 2.240,00 | KRW 2.290,00 | KRW 2.240,00 | 6,13K |
| 2026-06-29 | KRW 2.250,00 | -1,53 % | KRW 2.140,00 | KRW 2.350,00 | KRW 2.140,00 | 14,54K |
| 2026-06-26 | KRW 2.285,00 | +0,88 % | KRW 2.300,00 | KRW 2.300,00 | KRW 2.150,00 | 6,61K |
| 2026-06-25 | KRW 2.265,00 | +1,12 % | KRW 2.235,00 | KRW 2.350,00 | KRW 2.210,00 | 8,02K |
| 2026-06-24 | KRW 2.240,00 | -5,68 % | KRW 2.360,00 | KRW 2.415,00 | KRW 2.230,00 | 26,83K |
| 2026-06-23 | KRW 2.375,00 | -8,65 % | KRW 2.540,00 | KRW 2.545,00 | KRW 2.360,00 | 52,09K |
| 2026-06-22 | KRW 2.600,00 | -1,52 % | KRW 2.620,00 | KRW 2.635,00 | KRW 2.510,00 | 11,68K |
| 2026-06-19 | KRW 2.640,00 | +0,76 % | KRW 2.650,00 | KRW 2.780,00 | KRW 2.550,00 | 23,11K |
| 2026-06-18 | KRW 2.620,00 | -1,13 % | KRW 2.650,00 | KRW 2.650,00 | KRW 2.540,00 | 9,52K |
| 2026-06-17 | KRW 2.650,00 | -0,56 % | KRW 2.665,00 | KRW 2.665,00 | KRW 2.560,00 | 8,22K |
| 2026-06-16 | KRW 2.665,00 | +0,57 % | KRW 2.645,00 | KRW 2.690,00 | KRW 2.615,00 | 4,23K |
| 2026-06-15 | KRW 2.650,00 | +3,31 % | KRW 2.565,00 | KRW 2.690,00 | KRW 2.455,00 | 25,84K |
| 2026-06-12 | KRW 2.565,00 | 0,00 % | KRW 2.565,00 | KRW 2.570,00 | KRW 2.500,00 | 8,33K |
| 2026-06-11 | KRW 2.565,00 | +0,20 % | KRW 2.575,00 | KRW 2.575,00 | KRW 2.450,00 | 8,43K |
| 2026-06-10 | KRW 2.560,00 | +4,70 % | KRW 2.430,00 | KRW 2.590,00 | KRW 2.430,00 | 11,68K |
| 2026-06-09 | KRW 2.445,00 | -3,93 % | KRW 2.550,00 | KRW 2.700,00 | KRW 2.420,00 | 29,59K |
| 2026-06-08 | KRW 2.545,00 | -7,79 % | KRW 2.520,00 | KRW 2.855,00 | KRW 2.515,00 | 18,74K |
| 2026-06-05 | KRW 2.760,00 | +3,18 % | KRW 2.675,00 | KRW 2.760,00 | KRW 2.530,00 | 10,50K |
| 2026-06-04 | KRW 2.675,00 | -3,08 % | KRW 2.755,00 | KRW 2.820,00 | KRW 2.625,00 | 9,30K |
| 2026-06-02 | KRW 2.760,00 | +0,55 % | KRW 2.695,00 | KRW 2.800,00 | KRW 2.505,00 | 53,55K |
| 2026-06-01 | KRW 2.745,00 | -6,15 % | KRW 2.975,00 | KRW 2.975,00 | KRW 2.695,00 | 62,35K |
| 2026-05-29 | KRW 2.925,00 | -4,10 % | KRW 3.050,00 | KRW 3.050,00 | KRW 2.800,00 | 29,43K |
| 2026-05-28 | KRW 3.050,00 | +1,33 % | KRW 3.060,00 | KRW 3.060,00 | KRW 2.855,00 | 37,66K |
| 2026-05-27 | KRW 3.010,00 | -5,49 % | KRW 3.185,00 | KRW 3.185,00 | KRW 2.950,00 | 44,84K |
| 2026-05-26 | KRW 3.185,00 | +0,63 % | KRW 3.160,00 | KRW 3.190,00 | KRW 3.040,00 | 33,14K |
| 2026-05-22 | KRW 3.165,00 | 0,00 % | KRW 3.180,00 | KRW 3.190,00 | KRW 3.100,00 | 15,42K |