Handok Clean Tech Co., Ltd. 256150
KRX · Südkorea · Produzierendes Gewerbe
KRW 5.020,00-10,00 (-0,20 %)
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 5.020,00 | -0,20 % | KRW 5.030,00 | KRW 5.030,00 | KRW 4.960,00 | 1,38K |
| 2026-10-01 | KRW 5.030,00 | +0,80 % | KRW 4.965,00 | KRW 5.050,00 | KRW 4.965,00 | 1,55K |
| 2026-09-30 | KRW 4.990,00 | -0,20 % | KRW 5.010,00 | KRW 5.010,00 | KRW 4.950,00 | 6,94K |
| 2026-09-29 | KRW 5.000,00 | +0,81 % | KRW 5.010,00 | KRW 5.010,00 | KRW 4.955,00 | 3,87K |
| 2026-09-28 | KRW 4.960,00 | +0,81 % | KRW 4.955,00 | KRW 5.110,00 | KRW 4.860,00 | 8,22K |
| 2026-09-23 | KRW 4.920,00 | -0,20 % | KRW 4.920,00 | KRW 4.920,00 | KRW 4.855,00 | 977 |
| 2026-09-22 | KRW 4.930,00 | -0,10 % | KRW 4.955,00 | KRW 4.980,00 | KRW 4.850,00 | 6,05K |
| 2026-09-21 | KRW 4.935,00 | 0,00 % | KRW 4.930,00 | KRW 4.945,00 | KRW 4.860,00 | 3,41K |
| 2026-09-18 | KRW 4.935,00 | +0,10 % | KRW 4.955,00 | KRW 4.995,00 | KRW 4.855,00 | 6,24K |
| 2026-09-17 | KRW 4.930,00 | +0,20 % | KRW 4.955,00 | KRW 4.955,00 | KRW 4.900,00 | 1,54K |
| 2026-09-16 | KRW 4.920,00 | +0,41 % | KRW 4.900,00 | KRW 4.935,00 | KRW 4.850,00 | 1,44K |
| 2026-09-15 | KRW 4.900,00 | +0,31 % | KRW 4.920,00 | KRW 4.950,00 | KRW 4.850,00 | 4,29K |
| 2026-09-14 | KRW 4.885,00 | +0,41 % | KRW 4.865,00 | KRW 4.895,00 | KRW 4.850,00 | 4,95K |
| 2026-09-11 | KRW 4.865,00 | -0,51 % | KRW 4.900,00 | KRW 4.900,00 | KRW 4.820,00 | 1,85K |
| 2026-09-10 | KRW 4.890,00 | +2,84 % | KRW 4.840,00 | KRW 4.900,00 | KRW 4.725,00 | 7,19K |
| 2026-09-09 | KRW 4.755,00 | +0,21 % | KRW 4.840,00 | KRW 4.840,00 | KRW 4.725,00 | 3,18K |
| 2026-09-08 | KRW 4.745,00 | -0,73 % | KRW 4.780,00 | KRW 4.895,00 | KRW 4.720,00 | 6,49K |
| 2026-09-07 | KRW 4.780,00 | -0,42 % | KRW 4.850,00 | KRW 4.905,00 | KRW 4.760,00 | 4,86K |
| 2026-09-04 | KRW 4.800,00 | +0,21 % | KRW 4.800,00 | KRW 4.850,00 | KRW 4.795,00 | 2,43K |
| 2026-09-03 | KRW 4.790,00 | -0,93 % | KRW 4.840,00 | KRW 4.890,00 | KRW 4.700,00 | 6,13K |
| 2026-09-02 | KRW 4.835,00 | -0,31 % | KRW 4.845,00 | KRW 4.900,00 | KRW 4.810,00 | 857 |
| 2026-09-01 | KRW 4.850,00 | +0,62 % | KRW 4.900,00 | KRW 4.900,00 | KRW 4.760,00 | 1,26K |
| 2026-08-31 | KRW 4.820,00 | -0,72 % | KRW 4.825,00 | KRW 4.875,00 | KRW 4.700,00 | 1,23K |
| 2026-08-28 | KRW 4.855,00 | +0,21 % | KRW 4.845,00 | KRW 4.855,00 | KRW 4.755,00 | 4,31K |
| 2026-08-27 | KRW 4.845,00 | +1,04 % | KRW 4.790,00 | KRW 4.850,00 | KRW 4.720,00 | 3,86K |
| 2026-08-26 | KRW 4.795,00 | 0,00 % | KRW 4.790,00 | KRW 4.800,00 | KRW 4.620,00 | 1,31K |
| 2026-08-25 | KRW 4.795,00 | +2,02 % | KRW 4.800,00 | KRW 4.800,00 | KRW 4.600,00 | 4,83K |
| 2026-08-24 | KRW 4.700,00 | -2,89 % | KRW 4.850,00 | KRW 4.850,00 | KRW 4.700,00 | 3,91K |
| 2026-08-21 | KRW 4.840,00 | 0,00 % | KRW 4.790,00 | KRW 4.840,00 | KRW 4.720,00 | 1,18K |
| 2026-08-20 | KRW 4.840,00 | +1,68 % | KRW 4.725,00 | KRW 4.850,00 | KRW 4.725,00 | 1,28K |
| 2026-08-19 | KRW 4.760,00 | -0,94 % | KRW 4.800,00 | KRW 4.820,00 | KRW 4.705,00 | 3,73K |
| 2026-08-18 | KRW 4.805,00 | +1,37 % | KRW 4.755,00 | KRW 4.930,00 | KRW 4.695,00 | 17,23K |
| 2026-08-14 | KRW 4.740,00 | +2,38 % | KRW 4.630,00 | KRW 4.790,00 | KRW 4.510,00 | 35,74K |
| 2026-08-13 | KRW 4.630,00 | -0,32 % | KRW 4.645,00 | KRW 4.645,00 | KRW 4.570,00 | 1,03K |
| 2026-08-12 | KRW 4.645,00 | -0,11 % | KRW 4.675,00 | KRW 4.675,00 | KRW 4.500,00 | 1,31K |
| 2026-08-11 | KRW 4.650,00 | +0,87 % | KRW 4.600,00 | KRW 4.665,00 | KRW 4.595,00 | 2,19K |
| 2026-08-10 | KRW 4.610,00 | +0,22 % | KRW 4.600,00 | KRW 4.625,00 | KRW 4.565,00 | 2,60K |
| 2026-08-07 | KRW 4.600,00 | +0,55 % | KRW 4.595,00 | KRW 4.600,00 | KRW 4.550,00 | 2,57K |
| 2026-08-06 | KRW 4.575,00 | +0,22 % | KRW 4.570,00 | KRW 4.600,00 | KRW 4.500,00 | 714 |
| 2026-08-05 | KRW 4.565,00 | +0,44 % | KRW 4.545,00 | KRW 4.565,00 | KRW 4.455,00 | 2,63K |
| 2026-08-04 | KRW 4.545,00 | 0,00 % | KRW 4.545,00 | KRW 4.545,00 | KRW 4.500,00 | 1,02K |
| 2026-08-03 | KRW 4.545,00 | +1,79 % | KRW 4.465,00 | KRW 4.545,00 | KRW 4.375,00 | 860 |
| 2026-07-31 | KRW 4.465,00 | +0,90 % | KRW 4.465,00 | KRW 4.475,00 | KRW 4.410,00 | 955 |
| 2026-07-30 | KRW 4.425,00 | +0,45 % | KRW 4.410,00 | KRW 4.460,00 | KRW 4.410,00 | 681 |
| 2026-07-29 | KRW 4.405,00 | -0,11 % | KRW 4.410,00 | KRW 4.430,00 | KRW 4.295,00 | 6,59K |
| 2026-07-28 | KRW 4.410,00 | -1,78 % | KRW 4.510,00 | KRW 4.510,00 | KRW 4.340,00 | 2,00K |
| 2026-07-27 | KRW 4.490,00 | +0,22 % | KRW 4.480,00 | KRW 4.490,00 | KRW 4.390,00 | 3,01K |
| 2026-07-24 | KRW 4.480,00 | +0,67 % | KRW 4.500,00 | KRW 4.500,00 | KRW 4.450,00 | 1,21K |
| 2026-07-23 | KRW 4.450,00 | -0,45 % | KRW 4.470,00 | KRW 4.475,00 | KRW 4.420,00 | 2,95K |
| 2026-07-22 | KRW 4.470,00 | +0,45 % | KRW 4.450,00 | KRW 4.480,00 | KRW 4.400,00 | 593 |
| 2026-07-21 | KRW 4.450,00 | +0,11 % | KRW 4.445,00 | KRW 4.480,00 | KRW 4.420,00 | 1,45K |
| 2026-07-20 | KRW 4.445,00 | -1,88 % | KRW 4.425,00 | KRW 4.450,00 | KRW 4.400,00 | 957 |
| 2026-07-16 | KRW 4.530,00 | -0,66 % | KRW 4.515,00 | KRW 4.560,00 | KRW 4.430,00 | 2,14K |
| 2026-07-15 | KRW 4.560,00 | +0,33 % | KRW 4.505,00 | KRW 4.580,00 | KRW 4.475,00 | 3,99K |
| 2026-07-14 | KRW 4.545,00 | -0,33 % | KRW 4.560,00 | KRW 4.560,00 | KRW 4.405,00 | 65,70K |
| 2026-07-13 | KRW 4.560,00 | +0,22 % | KRW 4.605,00 | KRW 4.605,00 | KRW 4.440,00 | 2,73K |
| 2026-07-10 | KRW 4.550,00 | -0,22 % | KRW 4.605,00 | KRW 4.605,00 | KRW 4.540,00 | 1,26K |
| 2026-07-09 | KRW 4.560,00 | +3,64 % | KRW 4.465,00 | KRW 4.610,00 | KRW 4.255,00 | 12,26K |
| 2026-07-08 | KRW 4.400,00 | -1,23 % | KRW 4.480,00 | KRW 4.480,00 | KRW 4.330,00 | 7,56K |
| 2026-07-07 | KRW 4.455,00 | -0,11 % | KRW 4.420,00 | KRW 4.510,00 | KRW 4.420,00 | 1,49K |
| 2026-07-06 | KRW 4.460,00 | +0,79 % | KRW 4.425,00 | KRW 4.505,00 | KRW 4.420,00 | 2,99K |
| 2026-07-03 | KRW 4.425,00 | -1,56 % | KRW 4.550,00 | KRW 4.550,00 | KRW 4.420,00 | 3,82K |
| 2026-07-02 | KRW 4.495,00 | +1,58 % | KRW 4.440,00 | KRW 4.545,00 | KRW 4.360,00 | 12,90K |
| 2026-07-01 | KRW 4.425,00 | +0,45 % | KRW 4.405,00 | KRW 4.430,00 | KRW 4.360,00 | 6,02K |
| 2026-06-30 | KRW 4.405,00 | 0,00 % | KRW 4.400,00 | KRW 4.450,00 | KRW 4.395,00 | 3,48K |
| 2026-06-29 | KRW 4.405,00 | +2,44 % | KRW 4.300,00 | KRW 4.405,00 | KRW 4.290,00 | 13,92K |
| 2026-06-26 | KRW 4.300,00 | -3,59 % | KRW 4.555,00 | KRW 4.555,00 | KRW 4.240,00 | 21,66K |
| 2026-06-25 | KRW 4.460,00 | -0,34 % | KRW 4.475,00 | KRW 4.500,00 | KRW 4.450,00 | 23,22K |
| 2026-06-24 | KRW 4.475,00 | -0,78 % | KRW 4.600,00 | KRW 4.600,00 | KRW 4.460,00 | 7,25K |
| 2026-06-23 | KRW 4.510,00 | -3,22 % | KRW 4.640,00 | KRW 4.660,00 | KRW 4.510,00 | 31,19K |
| 2026-06-22 | KRW 4.660,00 | -2,51 % | KRW 4.780,00 | KRW 4.807,00 | KRW 4.660,00 | 5,51K |
| 2026-06-19 | KRW 4.780,00 | -1,85 % | KRW 4.870,00 | KRW 4.870,00 | KRW 4.615,00 | 32,97K |
| 2026-06-18 | KRW 4.870,00 | 0,00 % | KRW 4.900,00 | KRW 4.900,00 | KRW 4.790,00 | 7,25K |
| 2026-06-17 | KRW 4.870,00 | -0,41 % | KRW 4.890,00 | KRW 4.890,00 | KRW 4.840,00 | 20,51K |
| 2026-06-16 | KRW 4.890,00 | -0,10 % | KRW 4.890,00 | KRW 4.890,00 | KRW 4.795,00 | 4,73K |
| 2026-06-15 | KRW 4.895,00 | +2,73 % | KRW 4.775,00 | KRW 4.895,00 | KRW 4.770,00 | 10,53K |
| 2026-06-12 | KRW 4.765,00 | +0,85 % | KRW 4.755,00 | KRW 4.765,00 | KRW 4.685,00 | 4,73K |
| 2026-06-11 | KRW 4.725,00 | 0,00 % | KRW 4.755,00 | KRW 4.755,00 | KRW 4.670,00 | 2,64K |
| 2026-06-10 | KRW 4.725,00 | -0,21 % | KRW 4.800,00 | KRW 4.800,00 | KRW 4.650,00 | 8,10K |
| 2026-06-09 | KRW 4.735,00 | +0,42 % | KRW 4.670,00 | KRW 4.795,00 | KRW 4.660,00 | 17,91K |
| 2026-06-08 | KRW 4.715,00 | -3,18 % | KRW 4.660,00 | KRW 4.795,00 | KRW 4.660,00 | 7,28K |
| 2026-06-05 | KRW 4.870,00 | -1,91 % | KRW 4.950,00 | KRW 4.950,00 | KRW 4.830,00 | 5,21K |
| 2026-06-04 | KRW 4.965,00 | 0,00 % | KRW 4.730,00 | KRW 4.965,00 | KRW 4.730,00 | 44,17K |
| 2026-06-02 | KRW 4.965,00 | -0,60 % | KRW 4.990,00 | KRW 4.995,00 | KRW 4.825,00 | 20,23K |
| 2026-06-01 | KRW 4.995,00 | -1,67 % | KRW 5.090,00 | KRW 5.160,00 | KRW 4.970,00 | 23,09K |
| 2026-05-29 | KRW 5.080,00 | -0,59 % | KRW 5.190,00 | KRW 5.190,00 | KRW 5.050,00 | 12,26K |
| 2026-05-28 | KRW 5.110,00 | 0,00 % | KRW 5.110,00 | KRW 5.160,00 | KRW 5.070,00 | 15,71K |
| 2026-05-27 | KRW 5.110,00 | -2,11 % | KRW 5.220,00 | KRW 5.220,00 | KRW 5.110,00 | 12,11K |
| 2026-05-26 | KRW 5.220,00 | -0,19 % | KRW 5.280,00 | KRW 5.300,00 | KRW 5.190,00 | 2,26K |
| 2026-05-22 | KRW 5.230,00 | +1,16 % | KRW 5.160,00 | KRW 5.230,00 | KRW 5.130,00 | 11,42K |