Hyosung Chemical Corp. 298000
KRX · Südkorea · Prozessindustrie
KRW 53.800,00+500,00 (+0,94 %)
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 53.800,00 | +0,94 % | KRW 53.100,00 | KRW 54.300,00 | KRW 52.700,00 | 12,38K |
| 2026-10-01 | KRW 53.300,00 | -1,11 % | KRW 53.900,00 | KRW 54.400,00 | KRW 52.800,00 | 12,27K |
| 2026-09-30 | KRW 53.900,00 | +0,37 % | KRW 54.500,00 | KRW 55.700,00 | KRW 53.800,00 | 12,80K |
| 2026-09-29 | KRW 53.700,00 | +2,09 % | KRW 52.600,00 | KRW 55.000,00 | KRW 51.500,00 | 16,59K |
| 2026-09-28 | KRW 52.600,00 | +1,94 % | KRW 51.500,00 | KRW 53.300,00 | KRW 50.500,00 | 15,99K |
| 2026-09-23 | KRW 51.600,00 | -0,58 % | KRW 52.600,00 | KRW 52.600,00 | KRW 51.000,00 | 12,07K |
| 2026-09-22 | KRW 51.900,00 | +0,19 % | KRW 52.400,00 | KRW 52.900,00 | KRW 51.600,00 | 10,07K |
| 2026-09-21 | KRW 51.800,00 | -2,26 % | KRW 53.600,00 | KRW 53.600,00 | KRW 51.000,00 | 18,40K |
| 2026-09-18 | KRW 53.000,00 | -2,39 % | KRW 54.600,00 | KRW 55.400,00 | KRW 53.000,00 | 15,62K |
| 2026-09-17 | KRW 54.300,00 | -1,63 % | KRW 55.200,00 | KRW 56.100,00 | KRW 54.300,00 | 8,78K |
| 2026-09-16 | KRW 55.200,00 | +0,36 % | KRW 55.000,00 | KRW 56.300,00 | KRW 54.300,00 | 23,83K |
| 2026-09-15 | KRW 55.000,00 | -0,54 % | KRW 55.300,00 | KRW 55.800,00 | KRW 53.800,00 | 18,59K |
| 2026-09-14 | KRW 55.300,00 | 0,00 % | KRW 55.400,00 | KRW 56.400,00 | KRW 54.800,00 | 8,26K |
| 2026-09-11 | KRW 55.300,00 | -0,18 % | KRW 55.000,00 | KRW 57.900,00 | KRW 54.200,00 | 22,00K |
| 2026-09-10 | KRW 55.400,00 | -4,32 % | KRW 57.900,00 | KRW 58.400,00 | KRW 54.700,00 | 28,24K |
| 2026-09-09 | KRW 57.900,00 | -0,17 % | KRW 58.000,00 | KRW 58.600,00 | KRW 56.800,00 | 25,41K |
| 2026-09-08 | KRW 58.000,00 | +1,75 % | KRW 57.000,00 | KRW 61.500,00 | KRW 55.900,00 | 51,91K |
| 2026-09-07 | KRW 57.000,00 | +1,79 % | KRW 56.600,00 | KRW 58.600,00 | KRW 56.000,00 | 25,39K |
| 2026-09-04 | KRW 56.000,00 | +1,08 % | KRW 55.400,00 | KRW 56.900,00 | KRW 54.500,00 | 25,65K |
| 2026-09-03 | KRW 55.400,00 | -1,07 % | KRW 57.100,00 | KRW 57.200,00 | KRW 54.000,00 | 31,04K |
| 2026-09-02 | KRW 56.000,00 | -1,93 % | KRW 56.400,00 | KRW 58.300,00 | KRW 55.900,00 | 18,62K |
| 2026-09-01 | KRW 57.100,00 | -1,55 % | KRW 58.000,00 | KRW 58.900,00 | KRW 55.900,00 | 30,85K |
| 2026-08-31 | KRW 58.000,00 | -2,52 % | KRW 58.000,00 | KRW 58.400,00 | KRW 56.400,00 | 23,50K |
| 2026-08-28 | KRW 59.500,00 | +0,51 % | KRW 59.300,00 | KRW 60.400,00 | KRW 58.000,00 | 32,05K |
| 2026-08-27 | KRW 59.200,00 | +0,34 % | KRW 59.000,00 | KRW 60.200,00 | KRW 58.200,00 | 32,99K |
| 2026-08-26 | KRW 59.000,00 | -1,99 % | KRW 60.500,00 | KRW 61.300,00 | KRW 58.800,00 | 40,18K |
| 2026-08-25 | KRW 60.200,00 | -1,79 % | KRW 61.300,00 | KRW 61.300,00 | KRW 58.300,00 | 57,81K |
| 2026-08-24 | KRW 61.300,00 | -18,38 % | KRW 74.600,00 | KRW 75.000,00 | KRW 61.000,00 | 174,97K |
| 2026-08-21 | KRW 75.100,00 | -0,79 % | KRW 75.700,00 | KRW 76.400,00 | KRW 72.300,00 | 37,29K |
| 2026-08-20 | KRW 75.700,00 | +2,71 % | KRW 73.700,00 | KRW 79.200,00 | KRW 73.700,00 | 50,14K |
| 2026-08-19 | KRW 73.700,00 | -1,07 % | KRW 73.100,00 | KRW 74.900,00 | KRW 70.500,00 | 23,23K |
| 2026-08-18 | KRW 74.500,00 | -2,36 % | KRW 76.300,00 | KRW 78.200,00 | KRW 73.200,00 | 39,96K |
| 2026-08-14 | KRW 76.300,00 | +8,23 % | KRW 71.000,00 | KRW 77.400,00 | KRW 70.500,00 | 68,75K |
| 2026-08-13 | KRW 70.500,00 | -3,03 % | KRW 72.900,00 | KRW 74.100,00 | KRW 70.000,00 | 56,42K |
| 2026-08-12 | KRW 72.700,00 | 0,00 % | KRW 72.700,00 | KRW 74.200,00 | KRW 70.050,00 | 45,44K |
| 2026-08-11 | KRW 72.700,00 | +0,28 % | KRW 72.700,00 | KRW 78.600,00 | KRW 71.000,00 | 83,86K |
| 2026-08-10 | KRW 72.500,00 | +1,97 % | KRW 71.500,00 | KRW 77.300,00 | KRW 69.300,00 | 67,34K |
| 2026-08-07 | KRW 71.100,00 | +5,49 % | KRW 67.800,00 | KRW 71.500,00 | KRW 67.100,00 | 88,39K |
| 2026-08-06 | KRW 67.400,00 | +2,74 % | KRW 66.100,00 | KRW 71.700,00 | KRW 63.100,00 | 161,16K |
| 2026-08-05 | KRW 65.600,00 | +2,98 % | KRW 64.100,00 | KRW 66.500,00 | KRW 61.000,00 | 97,35K |
| 2026-08-04 | KRW 63.700,00 | -2,75 % | KRW 67.600,00 | KRW 71.700,00 | KRW 63.400,00 | 108,68K |
| 2026-08-03 | KRW 65.500,00 | -1,50 % | KRW 81.600,00 | KRW 83.900,00 | KRW 64.200,00 | 227,93K |
| 2026-07-31 | KRW 66.500,00 | +11,20 % | KRW 62.000,00 | KRW 68.700,00 | KRW 60.200,00 | 86,71K |
| 2026-07-30 | KRW 59.800,00 | +0,67 % | KRW 59.400,00 | KRW 62.900,00 | KRW 57.800,00 | 49,00K |
| 2026-07-29 | KRW 59.400,00 | -1,00 % | KRW 61.400,00 | KRW 62.800,00 | KRW 59.300,00 | 78,63K |
| 2026-07-28 | KRW 60.000,00 | -8,12 % | KRW 64.300,00 | KRW 64.700,00 | KRW 59.400,00 | 57,48K |
| 2026-07-27 | KRW 65.300,00 | -5,91 % | KRW 68.000,00 | KRW 69.400,00 | KRW 63.200,00 | 49,38K |
| 2026-07-24 | KRW 69.400,00 | +12,12 % | KRW 60.100,00 | KRW 72.700,00 | KRW 60.000,00 | 152,01K |
| 2026-07-23 | KRW 61.900,00 | +5,45 % | KRW 60.000,00 | KRW 63.000,00 | KRW 59.100,00 | 44,01K |
| 2026-07-22 | KRW 58.700,00 | -1,01 % | KRW 59.900,00 | KRW 62.500,00 | KRW 57.300,00 | 42,60K |
| 2026-07-21 | KRW 59.300,00 | +0,68 % | KRW 57.700,00 | KRW 61.400,00 | KRW 55.600,00 | 49,39K |
| 2026-07-20 | KRW 58.900,00 | +1,38 % | KRW 55.300,00 | KRW 68.600,00 | KRW 55.000,00 | 115,80K |
| 2026-07-16 | KRW 58.100,00 | -1,69 % | KRW 59.000,00 | KRW 60.000,00 | KRW 53.200,00 | 92,19K |
| 2026-07-15 | KRW 59.100,00 | -1,34 % | KRW 61.600,00 | KRW 63.000,00 | KRW 58.400,00 | 79,86K |
| 2026-07-14 | KRW 59.900,00 | -11,52 % | KRW 65.100,00 | KRW 69.000,00 | KRW 59.200,00 | 86,61K |
| 2026-07-13 | KRW 67.700,00 | +6,11 % | KRW 64.100,00 | KRW 68.900,00 | KRW 58.700,00 | 121,81K |
| 2026-07-10 | KRW 63.800,00 | -0,47 % | KRW 64.100,00 | KRW 66.800,00 | KRW 61.500,00 | 84,29K |
| 2026-07-09 | KRW 64.100,00 | -8,30 % | KRW 69.400,00 | KRW 69.400,00 | KRW 60.100,00 | 120,16K |
| 2026-07-08 | KRW 69.900,00 | +4,33 % | KRW 69.100,00 | KRW 82.000,00 | KRW 62.500,00 | 500,20K |
| 2026-07-07 | KRW 67.000,00 | +29,84 % | KRW 51.600,00 | KRW 67.000,00 | KRW 50.300,00 | 90,44K |
| 2026-07-06 | KRW 51.600,00 | +10,73 % | KRW 54.100,00 | KRW 59.600,00 | KRW 49.150,00 | 101,23K |
| 2026-07-03 | KRW 46.600,00 | +11,48 % | KRW 41.800,00 | KRW 50.800,00 | KRW 40.050,00 | 96,81K |
| 2026-07-02 | KRW 41.800,00 | -6,28 % | KRW 44.450,00 | KRW 44.450,00 | KRW 41.100,00 | 46,32K |
| 2026-07-01 | KRW 44.600,00 | -1,65 % | KRW 45.500,00 | KRW 46.750,00 | KRW 44.300,00 | 35,70K |
| 2026-06-30 | KRW 45.350,00 | -4,02 % | KRW 47.350,00 | KRW 47.550,00 | KRW 44.700,00 | 43,05K |
| 2026-06-29 | KRW 47.250,00 | +0,32 % | KRW 45.800,00 | KRW 49.250,00 | KRW 44.050,00 | 59,71K |
| 2026-06-26 | KRW 47.100,00 | -11,63 % | KRW 53.300,00 | KRW 53.500,00 | KRW 44.850,00 | 123,02K |
| 2026-06-25 | KRW 53.300,00 | -12,48 % | KRW 60.100,00 | KRW 62.000,00 | KRW 52.400,00 | 106,35K |
| 2026-06-24 | KRW 60.900,00 | -0,16 % | KRW 60.000,00 | KRW 64.200,00 | KRW 58.600,00 | 53,13K |
| 2026-06-23 | KRW 61.000,00 | -10,82 % | KRW 67.900,00 | KRW 70.500,00 | KRW 60.900,00 | 92,47K |
| 2026-06-22 | KRW 68.400,00 | -7,69 % | KRW 72.400,00 | KRW 74.000,00 | KRW 63.900,00 | 180,41K |
| 2026-06-19 | KRW 74.100,00 | -1,98 % | KRW 75.700,00 | KRW 81.900,00 | KRW 68.600,00 | 302,16K |
| 2026-06-18 | KRW 75.600,00 | +12,17 % | KRW 69.000,00 | KRW 87.500,00 | KRW 68.500,00 | 1,28M |
| 2026-06-17 | KRW 67.400,00 | +29,87 % | KRW 51.900,00 | KRW 67.400,00 | KRW 50.000,00 | 361,67K |
| 2026-06-16 | KRW 51.900,00 | -5,64 % | KRW 55.000,00 | KRW 56.600,00 | KRW 46.800,00 | 344,98K |
| 2026-06-15 | KRW 55.000,00 | +41,39 % | KRW 77.800,00 | KRW 83.400,00 | KRW 54.500,00 | 642,64K |
| 2026-06-12 | KRW 38.900,00 | 0,00 % | KRW 38.900,00 | KRW 38.900,00 | KRW 38.900,00 | 0 |
| 2026-06-11 | KRW 38.900,00 | 0,00 % | KRW 38.900,00 | KRW 38.900,00 | KRW 38.900,00 | 0 |
| 2026-06-10 | KRW 38.900,00 | 0,00 % | KRW 38.900,00 | KRW 38.900,00 | KRW 38.900,00 | 0 |
| 2026-06-09 | KRW 38.900,00 | 0,00 % | KRW 38.900,00 | KRW 38.900,00 | KRW 38.900,00 | 0 |
| 2026-06-08 | KRW 38.900,00 | 0,00 % | KRW 38.900,00 | KRW 38.900,00 | KRW 38.900,00 | 0 |
| 2026-06-05 | KRW 38.900,00 | 0,00 % | KRW 38.900,00 | KRW 38.900,00 | KRW 38.900,00 | 0 |
| 2026-06-04 | KRW 38.900,00 | 0,00 % | KRW 38.900,00 | KRW 38.900,00 | KRW 38.900,00 | 0 |
| 2026-06-02 | KRW 38.900,00 | 0,00 % | KRW 38.900,00 | KRW 38.900,00 | KRW 38.900,00 | 0 |
| 2026-06-01 | KRW 38.900,00 | 0,00 % | KRW 38.900,00 | KRW 38.900,00 | KRW 38.900,00 | 0 |
| 2026-05-29 | KRW 38.900,00 | 0,00 % | KRW 38.900,00 | KRW 38.900,00 | KRW 38.900,00 | 0 |
| 2026-05-28 | KRW 38.900,00 | 0,00 % | KRW 38.900,00 | KRW 38.900,00 | KRW 38.900,00 | 0 |
| 2026-05-27 | KRW 38.900,00 | 0,00 % | KRW 38.900,00 | KRW 38.900,00 | KRW 38.900,00 | 0 |
| 2026-05-26 | KRW 38.900,00 | 0,00 % | KRW 38.900,00 | KRW 38.900,00 | KRW 38.900,00 | 0 |
| 2026-05-22 | KRW 38.900,00 | 0,00 % | KRW 38.900,00 | KRW 38.900,00 | KRW 38.900,00 | 0 |