HUYNDAI MOVEX Co. Ltd. 319400
KRX · Südkorea · Produzierendes Gewerbe
KRW 20.700,00+350,00 (+1,72 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 20.700,00 | +1,72 % | KRW 20.450,00 | KRW 20.750,00 | KRW 20.050,00 | 826,62K |
| 2026-09-30 | KRW 20.350,00 | -0,25 % | KRW 20.450,00 | KRW 21.300,00 | KRW 20.150,00 | 815,64K |
| 2026-09-29 | KRW 20.400,00 | -1,45 % | KRW 20.900,00 | KRW 20.950,00 | KRW 20.050,00 | 561,27K |
| 2026-09-28 | KRW 20.700,00 | -1,19 % | KRW 21.000,00 | KRW 21.100,00 | KRW 20.500,00 | 509,19K |
| 2026-09-23 | KRW 20.950,00 | -1,87 % | KRW 21.700,00 | KRW 21.900,00 | KRW 20.800,00 | 734,58K |
| 2026-09-22 | KRW 21.350,00 | -0,70 % | KRW 21.950,00 | KRW 21.950,00 | KRW 21.200,00 | 843,15K |
| 2026-09-21 | KRW 21.500,00 | -4,44 % | KRW 22.950,00 | KRW 23.000,00 | KRW 21.450,00 | 1,44M |
| 2026-09-18 | KRW 22.500,00 | +4,17 % | KRW 22.150,00 | KRW 23.200,00 | KRW 21.850,00 | 3,84M |
| 2026-09-17 | KRW 21.600,00 | +1,89 % | KRW 21.400,00 | KRW 21.750,00 | KRW 21.100,00 | 4,51M |
| 2026-09-16 | KRW 21.200,00 | -1,17 % | KRW 21.400,00 | KRW 21.400,00 | KRW 20.900,00 | 345,06K |
| 2026-09-15 | KRW 21.450,00 | +2,88 % | KRW 20.650,00 | KRW 22.200,00 | KRW 20.650,00 | 820,47K |
| 2026-09-14 | KRW 20.850,00 | -3,70 % | KRW 21.150,00 | KRW 21.350,00 | KRW 20.600,00 | 426,29K |
| 2026-09-11 | KRW 21.650,00 | -2,91 % | KRW 21.450,00 | KRW 22.100,00 | KRW 21.300,00 | 355,94K |
| 2026-09-10 | KRW 22.300,00 | +1,36 % | KRW 22.350,00 | KRW 22.500,00 | KRW 21.300,00 | 791,50K |
| 2026-09-09 | KRW 22.000,00 | +1,15 % | KRW 21.800,00 | KRW 22.300,00 | KRW 21.600,00 | 573,80K |
| 2026-09-08 | KRW 21.750,00 | -1,58 % | KRW 22.150,00 | KRW 22.500,00 | KRW 21.750,00 | 512,89K |
| 2026-09-07 | KRW 22.100,00 | +0,23 % | KRW 22.450,00 | KRW 22.800,00 | KRW 22.000,00 | 659,86K |
| 2026-09-04 | KRW 22.050,00 | +4,01 % | KRW 21.700,00 | KRW 22.450,00 | KRW 21.650,00 | 818,53K |
| 2026-09-03 | KRW 21.200,00 | -2,30 % | KRW 21.800,00 | KRW 22.050,00 | KRW 20.850,00 | 524,20K |
| 2026-09-02 | KRW 21.700,00 | -5,03 % | KRW 22.100,00 | KRW 22.450,00 | KRW 21.500,00 | 681,41K |
| 2026-09-01 | KRW 22.850,00 | -2,77 % | KRW 23.600,00 | KRW 23.900,00 | KRW 22.600,00 | 602,35K |
| 2026-08-31 | KRW 23.500,00 | -1,05 % | KRW 23.300,00 | KRW 23.500,00 | KRW 22.500,00 | 1,42M |
| 2026-08-28 | KRW 23.750,00 | -1,66 % | KRW 23.950,00 | KRW 24.150,00 | KRW 23.250,00 | 401,20K |
| 2026-08-27 | KRW 24.150,00 | +3,21 % | KRW 23.250,00 | KRW 24.250,00 | KRW 22.950,00 | 753,36K |
| 2026-08-26 | KRW 23.400,00 | -0,43 % | KRW 23.550,00 | KRW 24.200,00 | KRW 23.050,00 | 1,07M |
| 2026-08-25 | KRW 23.500,00 | +2,62 % | KRW 23.600,00 | KRW 23.850,00 | KRW 22.000,00 | 871,85K |
| 2026-08-24 | KRW 22.900,00 | +0,22 % | KRW 22.850,00 | KRW 23.450,00 | KRW 22.700,00 | 513,27K |
| 2026-08-21 | KRW 22.850,00 | -4,79 % | KRW 23.300,00 | KRW 23.450,00 | KRW 22.450,00 | 801,28K |
| 2026-08-20 | KRW 24.000,00 | +0,42 % | KRW 24.250,00 | KRW 24.800,00 | KRW 23.900,00 | 809,48K |
| 2026-08-19 | KRW 23.900,00 | -4,78 % | KRW 24.100,00 | KRW 25.650,00 | KRW 23.700,00 | 1,36M |
| 2026-08-18 | KRW 25.100,00 | -10,36 % | KRW 27.750,00 | KRW 27.750,00 | KRW 24.850,00 | 2,12M |
| 2026-08-14 | KRW 28.000,00 | +10,67 % | KRW 25.500,00 | KRW 30.150,00 | KRW 25.350,00 | 9,77M |
| 2026-08-13 | KRW 25.300,00 | +0,80 % | KRW 25.300,00 | KRW 26.400,00 | KRW 25.000,00 | 1,08M |
| 2026-08-12 | KRW 25.100,00 | +2,03 % | KRW 24.250,00 | KRW 25.300,00 | KRW 23.800,00 | 969,64K |
| 2026-08-11 | KRW 24.600,00 | +0,41 % | KRW 24.900,00 | KRW 25.350,00 | KRW 23.950,00 | 1,28M |
| 2026-08-10 | KRW 24.500,00 | +5,15 % | KRW 23.350,00 | KRW 24.600,00 | KRW 23.000,00 | 1,12M |
| 2026-08-07 | KRW 23.300,00 | -3,72 % | KRW 24.400,00 | KRW 24.750,00 | KRW 22.700,00 | 983,08K |
| 2026-08-06 | KRW 24.200,00 | -1,02 % | KRW 25.300,00 | KRW 26.300,00 | KRW 23.800,00 | 2,21M |
| 2026-08-05 | KRW 24.450,00 | +3,16 % | KRW 24.000,00 | KRW 24.950,00 | KRW 23.100,00 | 2,02M |
| 2026-08-04 | KRW 23.700,00 | +2,38 % | KRW 22.550,00 | KRW 24.550,00 | KRW 22.250,00 | 2,58M |
| 2026-08-03 | KRW 23.150,00 | +8,69 % | KRW 21.700,00 | KRW 24.200,00 | KRW 20.700,00 | 3,96M |
| 2026-07-31 | KRW 21.300,00 | +10,08 % | KRW 20.400,00 | KRW 22.050,00 | KRW 19.970,00 | 2,37M |
| 2026-07-30 | KRW 19.350,00 | -17,48 % | KRW 23.000,00 | KRW 23.950,00 | KRW 19.350,00 | 3,04M |
| 2026-07-29 | KRW 23.450,00 | +12,47 % | KRW 22.050,00 | KRW 24.150,00 | KRW 21.550,00 | 7,58M |
| 2026-07-28 | KRW 20.850,00 | -4,58 % | KRW 21.550,00 | KRW 22.050,00 | KRW 20.000,00 | 1,91M |
| 2026-07-27 | KRW 21.850,00 | +13,68 % | KRW 19.850,00 | KRW 24.200,00 | KRW 19.750,00 | 6,55M |
| 2026-07-24 | KRW 19.220,00 | -10,81 % | KRW 20.800,00 | KRW 20.850,00 | KRW 19.220,00 | 987,48K |
| 2026-07-23 | KRW 21.550,00 | +9,22 % | KRW 20.550,00 | KRW 21.700,00 | KRW 19.600,00 | 1,56M |
| 2026-07-22 | KRW 19.730,00 | +4,39 % | KRW 20.750,00 | KRW 22.150,00 | KRW 19.730,00 | 2,97M |
| 2026-07-21 | KRW 18.900,00 | +1,89 % | KRW 18.470,00 | KRW 20.300,00 | KRW 17.850,00 | 1,42M |
| 2026-07-20 | KRW 18.550,00 | -3,49 % | KRW 18.510,00 | KRW 19.290,00 | KRW 18.130,00 | 685,40K |
| 2026-07-16 | KRW 19.220,00 | -10,40 % | KRW 21.000,00 | KRW 21.000,00 | KRW 19.140,00 | 880,35K |
| 2026-07-15 | KRW 21.450,00 | +4,13 % | KRW 21.200,00 | KRW 21.900,00 | KRW 21.150,00 | 636,18K |
| 2026-07-14 | KRW 20.600,00 | -3,51 % | KRW 21.300,00 | KRW 21.750,00 | KRW 19.180,00 | 1,00M |
| 2026-07-13 | KRW 21.350,00 | -8,17 % | KRW 23.200,00 | KRW 24.200,00 | KRW 21.300,00 | 923,91K |
| 2026-07-10 | KRW 23.250,00 | +2,20 % | KRW 23.100,00 | KRW 24.100,00 | KRW 22.700,00 | 963,79K |
| 2026-07-09 | KRW 22.750,00 | +4,84 % | KRW 21.700,00 | KRW 23.700,00 | KRW 21.300,00 | 1,43M |
| 2026-07-08 | KRW 21.700,00 | -4,41 % | KRW 22.000,00 | KRW 23.200,00 | KRW 21.100,00 | 926,70K |
| 2026-07-07 | KRW 22.700,00 | -0,44 % | KRW 22.300,00 | KRW 24.050,00 | KRW 21.750,00 | 1,12M |
| 2026-07-06 | KRW 22.800,00 | -1,94 % | KRW 23.250,00 | KRW 23.350,00 | KRW 21.800,00 | 857,48K |
| 2026-07-03 | KRW 23.250,00 | -1,48 % | KRW 23.400,00 | KRW 23.900,00 | KRW 22.100,00 | 1,06M |
| 2026-07-02 | KRW 23.600,00 | -7,27 % | KRW 24.550,00 | KRW 24.600,00 | KRW 23.300,00 | 948,84K |
| 2026-07-01 | KRW 25.450,00 | -3,96 % | KRW 26.500,00 | KRW 27.100,00 | KRW 25.150,00 | 1,28M |
| 2026-06-30 | KRW 26.500,00 | +5,37 % | KRW 28.050,00 | KRW 28.600,00 | KRW 25.900,00 | 1,10M |
| 2026-06-29 | KRW 25.150,00 | +9,83 % | KRW 23.000,00 | KRW 25.650,00 | KRW 22.600,00 | 801,57K |
| 2026-06-26 | KRW 22.900,00 | -9,66 % | KRW 24.900,00 | KRW 25.300,00 | KRW 22.350,00 | 998,50K |
| 2026-06-25 | KRW 25.350,00 | -7,48 % | KRW 27.900,00 | KRW 28.450,00 | KRW 25.200,00 | 791,39K |
| 2026-06-24 | KRW 27.400,00 | +2,05 % | KRW 27.600,00 | KRW 28.250,00 | KRW 26.450,00 | 762,69K |
| 2026-06-23 | KRW 26.850,00 | -12,82 % | KRW 30.650,00 | KRW 31.000,00 | KRW 26.200,00 | 1,17M |
| 2026-06-22 | KRW 30.800,00 | -4,20 % | KRW 31.350,00 | KRW 32.500,00 | KRW 30.050,00 | 684,39K |
| 2026-06-19 | KRW 32.150,00 | -4,60 % | KRW 33.250,00 | KRW 33.950,00 | KRW 31.200,00 | 907,09K |
| 2026-06-18 | KRW 33.700,00 | -6,78 % | KRW 36.400,00 | KRW 36.550,00 | KRW 33.500,00 | 814,49K |
| 2026-06-17 | KRW 36.150,00 | +0,28 % | KRW 35.900,00 | KRW 36.550,00 | KRW 35.400,00 | 621,73K |
| 2026-06-16 | KRW 36.050,00 | -5,01 % | KRW 38.900,00 | KRW 38.900,00 | KRW 35.800,00 | 1,22M |
| 2026-06-15 | KRW 37.950,00 | -3,07 % | KRW 39.550,00 | KRW 39.600,00 | KRW 37.500,00 | 1,27M |
| 2026-06-12 | KRW 39.150,00 | -4,04 % | KRW 41.100,00 | KRW 42.250,00 | KRW 38.900,00 | 4,13M |
| 2026-06-11 | KRW 40.800,00 | +15,25 % | KRW 35.600,00 | KRW 41.450,00 | KRW 32.800,00 | 7,62M |
| 2026-06-10 | KRW 35.400,00 | +1,72 % | KRW 34.550,00 | KRW 37.250,00 | KRW 34.350,00 | 54 |
| 2026-06-09 | KRW 34.800,00 | +5,30 % | KRW 34.700,00 | KRW 35.100,00 | KRW 32.100,00 | 1,35M |
| 2026-06-08 | KRW 33.050,00 | -0,15 % | KRW 29.550,00 | KRW 34.650,00 | KRW 29.450,00 | 1,58M |
| 2026-06-05 | KRW 33.100,00 | -5,43 % | KRW 32.000,00 | KRW 34.250,00 | KRW 31.600,00 | 1,34M |
| 2026-06-04 | KRW 35.000,00 | -5,53 % | KRW 35.300,00 | KRW 36.250,00 | KRW 34.900,00 | 792,79K |
| 2026-06-02 | KRW 37.050,00 | -7,38 % | KRW 40.300,00 | KRW 40.950,00 | KRW 36.200,00 | 2,18M |
| 2026-06-01 | KRW 40.000,00 | +0,63 % | KRW 40.100,00 | KRW 43.400,00 | KRW 39.350,00 | 4,80M |
| 2026-05-29 | KRW 39.750,00 | +6,14 % | KRW 38.800,00 | KRW 40.500,00 | KRW 37.000,00 | 4,08M |
| 2026-05-28 | KRW 37.450,00 | +1,49 % | KRW 38.600,00 | KRW 41.700,00 | KRW 35.050,00 | 4,22M |
| 2026-05-27 | KRW 36.900,00 | -2,51 % | KRW 37.300,00 | KRW 38.450,00 | KRW 35.600,00 | 1,77M |
| 2026-05-26 | KRW 37.850,00 | +1,20 % | KRW 39.100,00 | KRW 39.450,00 | KRW 37.400,00 | 1,27M |
| 2026-05-22 | KRW 37.400,00 | -2,86 % | KRW 37.700,00 | KRW 38.150,00 | KRW 36.700,00 | 1,22M |
| 2026-05-21 | KRW 38.500,00 | +19,01 % | KRW 34.100,00 | KRW 39.400,00 | KRW 33.650,00 | 4,11M |