Hyungji Global Co., Ltd. 308100
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 256,00+3,00 (+1,19 %)
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 256,00 | +1,19 % | KRW 254,00 | KRW 308,00 | KRW 241,00 | 1,63M |
| 2026-10-01 | KRW 253,00 | -1,56 % | KRW 257,00 | KRW 273,00 | KRW 253,00 | 314,18K |
| 2026-09-30 | KRW 257,00 | -6,55 % | KRW 271,00 | KRW 277,00 | KRW 246,00 | 913,80K |
| 2026-09-29 | KRW 275,00 | +4,17 % | KRW 266,00 | KRW 343,00 | KRW 262,00 | 3,56M |
| 2026-09-28 | KRW 264,00 | -9,59 % | KRW 299,00 | KRW 300,00 | KRW 258,00 | 761,07K |
| 2026-09-23 | KRW 292,00 | +5,42 % | KRW 277,00 | KRW 340,00 | KRW 277,00 | 2,95M |
| 2026-09-22 | KRW 277,00 | -4,15 % | KRW 289,00 | KRW 293,00 | KRW 275,00 | 127,84K |
| 2026-09-21 | KRW 289,00 | -4,62 % | KRW 305,00 | KRW 305,00 | KRW 289,00 | 222,63K |
| 2026-09-18 | KRW 303,00 | +7,07 % | KRW 283,00 | KRW 330,00 | KRW 282,00 | 1,06M |
| 2026-09-17 | KRW 283,00 | +1,43 % | KRW 273,00 | KRW 288,00 | KRW 272,00 | 201,56K |
| 2026-09-16 | KRW 279,00 | +0,36 % | KRW 278,00 | KRW 302,00 | KRW 271,00 | 452,76K |
| 2026-09-15 | KRW 278,00 | -0,71 % | KRW 280,00 | KRW 286,00 | KRW 271,00 | 331,66K |
| 2026-09-14 | KRW 280,00 | -3,78 % | KRW 295,00 | KRW 295,00 | KRW 275,00 | 413,78K |
| 2026-09-11 | KRW 291,00 | -0,68 % | KRW 286,00 | KRW 308,00 | KRW 280,00 | 283,04K |
| 2026-09-10 | KRW 293,00 | 0,00 % | KRW 295,00 | KRW 366,00 | KRW 284,00 | 2,25M |
| 2026-09-09 | KRW 293,00 | -13,06 % | KRW 336,00 | KRW 338,00 | KRW 281,00 | 1,27M |
| 2026-09-08 | KRW 337,00 | -5,34 % | KRW 356,00 | KRW 367,00 | KRW 337,00 | 325,43K |
| 2026-09-07 | KRW 356,00 | -1,11 % | KRW 358,00 | KRW 359,00 | KRW 343,00 | 135,77K |
| 2026-09-04 | KRW 360,00 | -0,28 % | KRW 362,00 | KRW 370,00 | KRW 357,00 | 86,14K |
| 2026-09-03 | KRW 361,00 | +0,28 % | KRW 360,00 | KRW 367,00 | KRW 349,00 | 153,96K |
| 2026-09-02 | KRW 360,00 | -6,74 % | KRW 369,00 | KRW 395,00 | KRW 360,00 | 460,58K |
| 2026-09-01 | KRW 386,00 | +2,12 % | KRW 373,00 | KRW 394,00 | KRW 364,00 | 409,72K |
| 2026-08-31 | KRW 378,00 | +3,00 % | KRW 367,00 | KRW 399,00 | KRW 353,00 | 394,91K |
| 2026-08-28 | KRW 367,00 | +4,56 % | KRW 342,00 | KRW 386,00 | KRW 332,00 | 493,22K |
| 2026-08-27 | KRW 351,00 | -4,10 % | KRW 366,00 | KRW 383,00 | KRW 347,00 | 257,68K |
| 2026-08-26 | KRW 366,00 | -2,40 % | KRW 375,00 | KRW 394,00 | KRW 361,00 | 286,33K |
| 2026-08-25 | KRW 375,00 | +4,46 % | KRW 380,00 | KRW 420,00 | KRW 360,00 | 863,12K |
| 2026-08-24 | KRW 359,00 | -7,47 % | KRW 408,00 | KRW 408,00 | KRW 331,00 | 533,28K |
| 2026-08-21 | KRW 388,00 | -2,27 % | KRW 397,00 | KRW 397,00 | KRW 359,00 | 340,18K |
| 2026-08-20 | KRW 397,00 | -4,11 % | KRW 439,00 | KRW 439,00 | KRW 381,00 | 541,12K |
| 2026-08-19 | KRW 414,00 | -8,61 % | KRW 445,00 | KRW 445,00 | KRW 401,00 | 1,12M |
| 2026-08-18 | KRW 453,00 | +12,97 % | KRW 430,00 | KRW 514,00 | KRW 430,00 | 4,01M |
| 2026-08-14 | KRW 401,00 | +4,16 % | KRW 385,00 | KRW 410,00 | KRW 365,00 | 761,23K |
| 2026-08-13 | KRW 385,00 | -6,55 % | KRW 389,00 | KRW 426,00 | KRW 360,00 | 976,78K |
| 2026-08-12 | KRW 412,00 | -1,90 % | KRW 420,00 | KRW 425,00 | KRW 404,00 | 310,83K |
| 2026-08-11 | KRW 420,00 | +2,19 % | KRW 411,00 | KRW 427,00 | KRW 401,00 | 286,79K |
| 2026-08-10 | KRW 411,00 | +0,98 % | KRW 407,00 | KRW 428,00 | KRW 388,00 | 229,15K |
| 2026-08-07 | KRW 407,00 | +0,25 % | KRW 407,00 | KRW 416,00 | KRW 391,00 | 190,95K |
| 2026-08-06 | KRW 406,00 | -6,24 % | KRW 433,00 | KRW 450,00 | KRW 403,00 | 268,81K |
| 2026-08-05 | KRW 433,00 | +0,93 % | KRW 468,00 | KRW 468,00 | KRW 428,00 | 607,18K |
| 2026-08-04 | KRW 429,00 | +1,90 % | KRW 417,00 | KRW 470,00 | KRW 414,00 | 1,29M |
| 2026-08-03 | KRW 421,00 | +14,09 % | KRW 389,00 | KRW 450,00 | KRW 369,00 | 1,56M |
| 2026-07-31 | KRW 369,00 | +6,65 % | KRW 360,00 | KRW 395,00 | KRW 353,00 | 777,66K |
| 2026-07-30 | KRW 346,00 | 0,00 % | KRW 364,00 | KRW 449,00 | KRW 345,00 | 6,47M |
| 2026-07-29 | KRW 346,00 | -13,72 % | KRW 401,00 | KRW 422,00 | KRW 321,00 | 554,21K |
| 2026-07-28 | KRW 401,00 | -11,67 % | KRW 445,00 | KRW 467,00 | KRW 380,00 | 438,18K |
| 2026-07-27 | KRW 454,00 | +0,89 % | KRW 446,00 | KRW 472,00 | KRW 438,00 | 297,77K |
| 2026-07-24 | KRW 450,00 | -5,46 % | KRW 476,00 | KRW 540,00 | KRW 442,00 | 1,16M |
| 2026-07-23 | KRW 476,00 | +2,37 % | KRW 478,00 | KRW 503,00 | KRW 461,00 | 461,43K |
| 2026-07-22 | KRW 465,00 | +3,56 % | KRW 449,00 | KRW 520,00 | KRW 449,00 | 698,85K |
| 2026-07-21 | KRW 449,00 | -2,39 % | KRW 460,00 | KRW 461,00 | KRW 420,00 | 555,72K |
| 2026-07-20 | KRW 460,00 | -29,88 % | KRW 680,00 | KRW 691,00 | KRW 460,00 | 4,70M |
| 2026-07-16 | KRW 656,00 | +29,90 % | KRW 656,00 | KRW 656,00 | KRW 656,00 | 2,03M |
| 2026-07-15 | KRW 505,00 | +9,78 % | KRW 498,00 | KRW 547,00 | KRW 465,00 | 1,05M |
| 2026-07-14 | KRW 460,00 | -6,12 % | KRW 516,00 | KRW 516,00 | KRW 440,00 | 518,92K |
| 2026-07-13 | KRW 490,00 | +1,24 % | KRW 497,00 | KRW 530,00 | KRW 490,00 | 230,47K |
| 2026-07-10 | KRW 484,00 | +0,62 % | KRW 481,00 | KRW 500,00 | KRW 475,00 | 168,18K |
| 2026-07-09 | KRW 481,00 | -0,21 % | KRW 482,00 | KRW 490,00 | KRW 441,00 | 233,90K |
| 2026-07-08 | KRW 482,00 | -3,60 % | KRW 501,00 | KRW 569,00 | KRW 481,00 | 348,16K |
| 2026-07-07 | KRW 500,00 | -2,53 % | KRW 515,00 | KRW 529,00 | KRW 494,00 | 170,58K |
| 2026-07-06 | KRW 513,00 | +0,39 % | KRW 505,00 | KRW 543,00 | KRW 500,00 | 160,54K |
| 2026-07-03 | KRW 511,00 | -2,48 % | KRW 519,00 | KRW 533,00 | KRW 500,00 | 232,33K |
| 2026-07-02 | KRW 524,00 | -5,24 % | KRW 561,00 | KRW 569,00 | KRW 524,00 | 387,10K |
| 2026-07-01 | KRW 553,00 | -15,05 % | KRW 640,00 | KRW 684,00 | KRW 546,00 | 2,11M |
| 2026-06-30 | KRW 651,00 | +29,94 % | KRW 500,00 | KRW 651,00 | KRW 491,00 | 1,89M |
| 2026-06-29 | KRW 501,00 | -4,02 % | KRW 522,00 | KRW 530,00 | KRW 490,00 | 295,03K |
| 2026-06-26 | KRW 522,00 | 0,00 % | KRW 515,00 | KRW 523,00 | KRW 495,00 | 111,51K |
| 2026-06-25 | KRW 522,00 | -1,14 % | KRW 560,00 | KRW 571,00 | KRW 498,00 | 232,75K |
| 2026-06-24 | KRW 528,00 | +8,64 % | KRW 488,00 | KRW 530,00 | KRW 488,00 | 342,74K |
| 2026-06-23 | KRW 486,00 | -8,30 % | KRW 530,00 | KRW 593,00 | KRW 483,00 | 538,50K |
| 2026-06-22 | KRW 530,00 | -13,82 % | KRW 615,00 | KRW 629,00 | KRW 529,00 | 849,48K |
| 2026-06-19 | KRW 615,00 | +7,14 % | KRW 575,00 | KRW 735,00 | KRW 560,00 | 7,99M |
| 2026-06-18 | KRW 574,00 | -4,17 % | KRW 599,00 | KRW 603,00 | KRW 574,00 | 130,35K |
| 2026-06-17 | KRW 599,00 | +3,45 % | KRW 579,00 | KRW 622,00 | KRW 578,00 | 202,90K |
| 2026-06-16 | KRW 579,00 | -2,53 % | KRW 592,00 | KRW 594,00 | KRW 565,00 | 219,06K |
| 2026-06-15 | KRW 594,00 | +1,71 % | KRW 587,00 | KRW 655,00 | KRW 587,00 | 736,63K |
| 2026-06-12 | KRW 584,00 | +1,39 % | KRW 576,00 | KRW 608,00 | KRW 573,00 | 229,94K |
| 2026-06-11 | KRW 576,00 | -2,54 % | KRW 580,00 | KRW 588,00 | KRW 560,00 | 126,77K |
| 2026-06-10 | KRW 591,00 | +1,20 % | KRW 584,00 | KRW 620,00 | KRW 576,00 | 184,33K |
| 2026-06-09 | KRW 584,00 | +3,36 % | KRW 565,00 | KRW 597,00 | KRW 540,00 | 173,32K |
| 2026-06-08 | KRW 565,00 | -8,87 % | KRW 589,00 | KRW 647,00 | KRW 559,00 | 1,03M |
| 2026-06-05 | KRW 620,00 | -8,28 % | KRW 663,00 | KRW 669,00 | KRW 611,00 | 265,94K |
| 2026-06-04 | KRW 676,00 | +12,11 % | KRW 603,00 | KRW 777,00 | KRW 595,00 | 3,57M |
| 2026-06-02 | KRW 603,00 | -4,29 % | KRW 630,00 | KRW 675,00 | KRW 576,00 | 2,36M |
| 2026-06-01 | KRW 630,00 | -7,49 % | KRW 682,00 | KRW 684,00 | KRW 601,00 | 523,07K |
| 2026-05-29 | KRW 681,00 | -2,16 % | KRW 708,00 | KRW 874,00 | KRW 664,00 | 3,85M |
| 2026-05-28 | KRW 696,00 | -6,58 % | KRW 745,00 | KRW 768,00 | KRW 680,00 | 291,57K |
| 2026-05-27 | KRW 745,00 | -5,82 % | KRW 800,00 | KRW 800,00 | KRW 719,00 | 365,94K |
| 2026-05-26 | KRW 791,00 | -5,04 % | KRW 857,00 | KRW 857,00 | KRW 779,00 | 349,81K |
| 2026-05-22 | KRW 833,00 | +7,21 % | KRW 800,00 | KRW 879,00 | KRW 794,00 | 690,98K |