HB SOLUTION CO. LTD. 297890
KRX · Südkorea · Elektronische Technologie
KRW 1.661,00+16,00 (+0,97 %)
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 1.661,00 | +0,97 % | KRW 1.650,00 | KRW 1.687,00 | KRW 1.644,00 | 197,61K |
| 2026-10-01 | KRW 1.645,00 | +3,33 % | KRW 1.594,00 | KRW 1.645,00 | KRW 1.581,00 | 381,84K |
| 2026-09-30 | KRW 1.592,00 | +0,70 % | KRW 1.570,00 | KRW 1.618,00 | KRW 1.570,00 | 299,90K |
| 2026-09-29 | KRW 1.581,00 | +0,19 % | KRW 1.570,00 | KRW 1.581,00 | KRW 1.520,00 | 327,24K |
| 2026-09-28 | KRW 1.578,00 | +2,60 % | KRW 1.538,00 | KRW 1.587,00 | KRW 1.538,00 | 214,92K |
| 2026-09-23 | KRW 1.538,00 | -2,72 % | KRW 1.587,00 | KRW 1.588,00 | KRW 1.520,00 | 420,83K |
| 2026-09-22 | KRW 1.581,00 | -1,43 % | KRW 1.618,00 | KRW 1.637,00 | KRW 1.555,00 | 450,53K |
| 2026-09-21 | KRW 1.604,00 | -1,05 % | KRW 1.625,00 | KRW 1.626,00 | KRW 1.585,00 | 316,10K |
| 2026-09-18 | KRW 1.621,00 | -1,76 % | KRW 1.660,00 | KRW 1.678,00 | KRW 1.620,00 | 293,61K |
| 2026-09-17 | KRW 1.650,00 | -1,79 % | KRW 1.671,00 | KRW 1.702,00 | KRW 1.599,00 | 867,11K |
| 2026-09-16 | KRW 1.680,00 | +0,12 % | KRW 1.703,00 | KRW 1.703,00 | KRW 1.667,00 | 91,04K |
| 2026-09-15 | KRW 1.678,00 | +1,51 % | KRW 1.645,00 | KRW 1.705,00 | KRW 1.645,00 | 179,06K |
| 2026-09-14 | KRW 1.653,00 | +0,06 % | KRW 1.650,00 | KRW 1.667,00 | KRW 1.623,00 | 168,25K |
| 2026-09-11 | KRW 1.652,00 | -0,66 % | KRW 1.660,00 | KRW 1.660,00 | KRW 1.630,00 | 88,38K |
| 2026-09-10 | KRW 1.663,00 | +0,79 % | KRW 1.640,00 | KRW 1.666,00 | KRW 1.615,00 | 233,99K |
| 2026-09-09 | KRW 1.650,00 | 0,00 % | KRW 1.650,00 | KRW 1.677,00 | KRW 1.636,00 | 125,63K |
| 2026-09-08 | KRW 1.650,00 | -1,26 % | KRW 1.705,00 | KRW 1.705,00 | KRW 1.600,00 | 203,12K |
| 2026-09-07 | KRW 1.671,00 | +0,12 % | KRW 1.684,00 | KRW 1.695,00 | KRW 1.669,00 | 73,07K |
| 2026-09-04 | KRW 1.669,00 | +1,09 % | KRW 1.651,00 | KRW 1.692,00 | KRW 1.651,00 | 128,89K |
| 2026-09-03 | KRW 1.651,00 | -1,43 % | KRW 1.708,00 | KRW 1.708,00 | KRW 1.651,00 | 149,13K |
| 2026-09-02 | KRW 1.675,00 | -2,05 % | KRW 1.670,00 | KRW 1.709,00 | KRW 1.670,00 | 145,28K |
| 2026-09-01 | KRW 1.710,00 | 0,00 % | KRW 1.690,00 | KRW 1.720,00 | KRW 1.686,00 | 111,22K |
| 2026-08-31 | KRW 1.710,00 | +0,71 % | KRW 1.698,00 | KRW 1.718,00 | KRW 1.640,00 | 157,11K |
| 2026-08-28 | KRW 1.698,00 | +0,30 % | KRW 1.705,00 | KRW 1.719,00 | KRW 1.685,00 | 125,85K |
| 2026-08-27 | KRW 1.693,00 | -0,94 % | KRW 1.705,00 | KRW 1.729,00 | KRW 1.686,00 | 165,82K |
| 2026-08-26 | KRW 1.709,00 | +1,12 % | KRW 1.690,00 | KRW 1.709,00 | KRW 1.656,00 | 197,59K |
| 2026-08-25 | KRW 1.690,00 | +3,17 % | KRW 1.621,00 | KRW 1.690,00 | KRW 1.586,00 | 185,50K |
| 2026-08-24 | KRW 1.638,00 | 0,00 % | KRW 1.634,00 | KRW 1.679,00 | KRW 1.620,00 | 231,69K |
| 2026-08-21 | KRW 1.638,00 | -4,55 % | KRW 1.718,00 | KRW 1.725,00 | KRW 1.625,00 | 279,98K |
| 2026-08-20 | KRW 1.716,00 | +1,18 % | KRW 1.720,00 | KRW 1.735,00 | KRW 1.701,00 | 144,87K |
| 2026-08-19 | KRW 1.696,00 | -2,42 % | KRW 1.738,00 | KRW 1.738,00 | KRW 1.675,00 | 257,92K |
| 2026-08-18 | KRW 1.738,00 | -3,98 % | KRW 1.810,00 | KRW 1.810,00 | KRW 1.735,00 | 190,04K |
| 2026-08-14 | KRW 1.810,00 | +0,50 % | KRW 1.820,00 | KRW 1.820,00 | KRW 1.773,00 | 194,27K |
| 2026-08-13 | KRW 1.801,00 | +0,50 % | KRW 1.808,00 | KRW 1.823,00 | KRW 1.791,00 | 172,13K |
| 2026-08-12 | KRW 1.792,00 | -1,21 % | KRW 1.800,00 | KRW 1.809,00 | KRW 1.749,00 | 317,97K |
| 2026-08-11 | KRW 1.814,00 | 0,00 % | KRW 1.783,00 | KRW 1.820,00 | KRW 1.776,00 | 435,56K |
| 2026-08-10 | KRW 1.814,00 | +5,77 % | KRW 1.720,00 | KRW 1.816,00 | KRW 1.720,00 | 358,47K |
| 2026-08-07 | KRW 1.715,00 | -3,38 % | KRW 1.779,00 | KRW 1.824,00 | KRW 1.694,00 | 673,74K |
| 2026-08-06 | KRW 1.775,00 | -3,06 % | KRW 1.832,00 | KRW 1.875,00 | KRW 1.764,00 | 390,01K |
| 2026-08-05 | KRW 1.831,00 | +2,98 % | KRW 1.840,00 | KRW 1.845,00 | KRW 1.780,00 | 344,75K |
| 2026-08-04 | KRW 1.778,00 | +7,11 % | KRW 1.660,00 | KRW 1.784,00 | KRW 1.660,00 | 783,44K |
| 2026-08-03 | KRW 1.660,00 | +3,88 % | KRW 1.594,00 | KRW 1.698,00 | KRW 1.575,00 | 463,61K |
| 2026-07-31 | KRW 1.598,00 | +11,51 % | KRW 1.462,00 | KRW 1.598,00 | KRW 1.462,00 | 413,06K |
| 2026-07-30 | KRW 1.433,00 | +1,13 % | KRW 1.400,00 | KRW 1.505,00 | KRW 1.360,00 | 1,21M |
| 2026-07-29 | KRW 1.417,00 | -10,32 % | KRW 1.608,00 | KRW 1.608,00 | KRW 1.397,00 | 812,15K |
| 2026-07-28 | KRW 1.580,00 | -6,78 % | KRW 1.650,00 | KRW 1.652,00 | KRW 1.559,00 | 254,56K |
| 2026-07-27 | KRW 1.695,00 | +3,80 % | KRW 1.640,00 | KRW 1.701,00 | KRW 1.640,00 | 233,72K |
| 2026-07-24 | KRW 1.633,00 | -3,94 % | KRW 1.710,00 | KRW 1.740,00 | KRW 1.633,00 | 357,12K |
| 2026-07-23 | KRW 1.700,00 | +3,66 % | KRW 1.640,00 | KRW 1.700,00 | KRW 1.639,00 | 365,40K |
| 2026-07-22 | KRW 1.640,00 | +2,05 % | KRW 1.640,00 | KRW 1.689,00 | KRW 1.621,00 | 260,87K |
| 2026-07-21 | KRW 1.607,00 | +1,39 % | KRW 1.566,00 | KRW 1.614,00 | KRW 1.545,00 | 343,89K |
| 2026-07-20 | KRW 1.585,00 | -4,80 % | KRW 1.665,00 | KRW 1.665,00 | KRW 1.578,00 | 349,76K |
| 2026-07-16 | KRW 1.665,00 | -3,65 % | KRW 1.711,00 | KRW 1.728,00 | KRW 1.650,00 | 283,28K |
| 2026-07-15 | KRW 1.728,00 | +5,56 % | KRW 1.641,00 | KRW 1.758,00 | KRW 1.641,00 | 338,00K |
| 2026-07-14 | KRW 1.637,00 | +0,99 % | KRW 1.572,00 | KRW 1.669,00 | KRW 1.572,00 | 510,77K |
| 2026-07-13 | KRW 1.621,00 | -6,25 % | KRW 1.715,00 | KRW 1.749,00 | KRW 1.620,00 | 498,36K |
| 2026-07-10 | KRW 1.729,00 | +7,79 % | KRW 1.610,00 | KRW 1.731,00 | KRW 1.610,00 | 345,31K |
| 2026-07-09 | KRW 1.604,00 | -1,47 % | KRW 1.601,00 | KRW 1.672,00 | KRW 1.567,00 | 685,58K |
| 2026-07-08 | KRW 1.628,00 | -3,95 % | KRW 1.695,00 | KRW 1.722,00 | KRW 1.621,00 | 537,12K |
| 2026-07-07 | KRW 1.695,00 | +0,36 % | KRW 1.653,00 | KRW 1.798,00 | KRW 1.561,00 | 503,72K |
| 2026-07-06 | KRW 1.689,00 | -2,37 % | KRW 1.731,00 | KRW 1.750,00 | KRW 1.663,00 | 235,87K |
| 2026-07-03 | KRW 1.730,00 | -4,84 % | KRW 1.818,00 | KRW 1.847,00 | KRW 1.690,00 | 398,16K |
| 2026-07-02 | KRW 1.818,00 | -5,41 % | KRW 1.920,00 | KRW 1.935,00 | KRW 1.792,00 | 248,95K |
| 2026-07-01 | KRW 1.922,00 | +3,61 % | KRW 1.855,00 | KRW 2.000,00 | KRW 1.830,00 | 439,94K |
| 2026-06-30 | KRW 1.855,00 | +2,94 % | KRW 1.802,00 | KRW 1.891,00 | KRW 1.750,00 | 290,20K |
| 2026-06-29 | KRW 1.802,00 | +10,89 % | KRW 1.610,00 | KRW 1.802,00 | KRW 1.607,00 | 291,17K |
| 2026-06-26 | KRW 1.625,00 | -4,24 % | KRW 1.691,00 | KRW 1.698,00 | KRW 1.522,00 | 562,68K |
| 2026-06-25 | KRW 1.697,00 | -0,82 % | KRW 1.711,00 | KRW 1.785,00 | KRW 1.686,00 | 255,13K |
| 2026-06-24 | KRW 1.711,00 | -0,64 % | KRW 1.706,00 | KRW 1.757,00 | KRW 1.701,00 | 251,34K |
| 2026-06-23 | KRW 1.722,00 | -5,64 % | KRW 1.825,00 | KRW 1.866,00 | KRW 1.721,00 | 465,03K |
| 2026-06-22 | KRW 1.825,00 | -1,19 % | KRW 1.847,00 | KRW 1.876,00 | KRW 1.799,00 | 247,19K |
| 2026-06-19 | KRW 1.847,00 | -3,25 % | KRW 1.924,00 | KRW 2.055,00 | KRW 1.750,00 | 657,85K |
| 2026-06-18 | KRW 1.909,00 | 0,00 % | KRW 1.920,00 | KRW 1.923,00 | KRW 1.863,00 | 151,48K |
| 2026-06-17 | KRW 1.909,00 | -0,57 % | KRW 1.957,00 | KRW 1.957,00 | KRW 1.904,00 | 132,77K |
| 2026-06-16 | KRW 1.920,00 | -1,89 % | KRW 1.957,00 | KRW 2.015,00 | KRW 1.917,00 | 235,92K |
| 2026-06-15 | KRW 1.957,00 | +1,24 % | KRW 1.965,00 | KRW 1.988,00 | KRW 1.902,00 | 370,69K |
| 2026-06-12 | KRW 1.933,00 | +10,77 % | KRW 1.774,00 | KRW 1.985,00 | KRW 1.773,00 | 723,35K |
| 2026-06-11 | KRW 1.745,00 | +0,29 % | KRW 1.725,00 | KRW 1.760,00 | KRW 1.707,00 | 242,49K |
| 2026-06-10 | KRW 1.740,00 | -3,33 % | KRW 1.750,00 | KRW 1.812,00 | KRW 1.710,00 | 996 |
| 2026-06-09 | KRW 1.800,00 | +5,45 % | KRW 1.707,00 | KRW 1.815,00 | KRW 1.707,00 | 397,64K |
| 2026-06-08 | KRW 1.707,00 | -8,03 % | KRW 1.810,00 | KRW 1.820,00 | KRW 1.703,00 | 582,45K |
| 2026-06-05 | KRW 1.856,00 | -3,58 % | KRW 1.930,00 | KRW 1.930,00 | KRW 1.833,00 | 379,66K |
| 2026-06-04 | KRW 1.925,00 | +2,39 % | KRW 1.831,00 | KRW 1.980,00 | KRW 1.831,00 | 339,61K |
| 2026-06-02 | KRW 1.880,00 | -1,67 % | KRW 1.912,00 | KRW 1.955,00 | KRW 1.850,00 | 483,84K |
| 2026-06-01 | KRW 1.912,00 | -4,30 % | KRW 2.000,00 | KRW 2.025,00 | KRW 1.901,00 | 625,74K |
| 2026-05-29 | KRW 1.998,00 | -4,63 % | KRW 2.105,00 | KRW 2.145,00 | KRW 1.989,00 | 484,79K |
| 2026-05-28 | KRW 2.095,00 | -3,68 % | KRW 2.175,00 | KRW 2.210,00 | KRW 2.040,00 | 489,96K |
| 2026-05-27 | KRW 2.175,00 | -7,45 % | KRW 2.430,00 | KRW 2.435,00 | KRW 2.165,00 | 668,78K |
| 2026-05-26 | KRW 2.350,00 | -4,47 % | KRW 2.480,00 | KRW 2.550,00 | KRW 2.350,00 | 650,32K |
| 2026-05-22 | KRW 2.460,00 | +2,93 % | KRW 2.430,00 | KRW 2.495,00 | KRW 2.375,00 | 365,96K |