Hurum Co. Ltd. 353190
KRX · Südkorea · Gesundheitstechnologie
KRW 2.595,00+5,00 (+0,19 %)
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 2.595,00 | +0,19 % | KRW 2.615,00 | KRW 2.615,00 | KRW 2.565,00 | 1,75K |
| 2026-10-01 | KRW 2.590,00 | +0,58 % | KRW 2.575,00 | KRW 2.615,00 | KRW 2.560,00 | 3,29K |
| 2026-09-30 | KRW 2.575,00 | -0,39 % | KRW 2.585,00 | KRW 2.585,00 | KRW 2.520,00 | 2,30K |
| 2026-09-29 | KRW 2.585,00 | +1,37 % | KRW 2.545,00 | KRW 2.615,00 | KRW 2.540,00 | 6,99K |
| 2026-09-28 | KRW 2.550,00 | +1,19 % | KRW 2.580,00 | KRW 2.580,00 | KRW 2.545,00 | 3,89K |
| 2026-09-23 | KRW 2.520,00 | -3,26 % | KRW 2.635,00 | KRW 2.635,00 | KRW 2.520,00 | 7,12K |
| 2026-09-22 | KRW 2.605,00 | -0,19 % | KRW 2.635,00 | KRW 2.635,00 | KRW 2.535,00 | 6,29K |
| 2026-09-21 | KRW 2.610,00 | +0,97 % | KRW 2.640,00 | KRW 2.640,00 | KRW 2.565,00 | 884 |
| 2026-09-18 | KRW 2.585,00 | -1,15 % | KRW 2.615,00 | KRW 2.615,00 | KRW 2.540,00 | 2,12K |
| 2026-09-17 | KRW 2.615,00 | +1,75 % | KRW 2.625,00 | KRW 2.630,00 | KRW 2.585,00 | 3,86K |
| 2026-09-16 | KRW 2.570,00 | -0,96 % | KRW 2.575,00 | KRW 2.655,00 | KRW 2.540,00 | 4,03K |
| 2026-09-15 | KRW 2.595,00 | -0,19 % | KRW 2.600,00 | KRW 2.600,00 | KRW 2.535,00 | 5,09K |
| 2026-09-14 | KRW 2.600,00 | -0,19 % | KRW 2.605,00 | KRW 2.605,00 | KRW 2.565,00 | 7,61K |
| 2026-09-11 | KRW 2.605,00 | -0,38 % | KRW 2.610,00 | KRW 2.615,00 | KRW 2.595,00 | 1,16K |
| 2026-09-10 | KRW 2.615,00 | -0,38 % | KRW 2.625,00 | KRW 2.625,00 | KRW 2.570,00 | 4,84K |
| 2026-09-09 | KRW 2.625,00 | -0,94 % | KRW 2.650,00 | KRW 2.650,00 | KRW 2.595,00 | 1,91K |
| 2026-09-08 | KRW 2.650,00 | -0,38 % | KRW 2.660,00 | KRW 2.660,00 | KRW 2.580,00 | 10,19K |
| 2026-09-07 | KRW 2.660,00 | -1,48 % | KRW 2.700,00 | KRW 2.700,00 | KRW 2.640,00 | 10,77K |
| 2026-09-04 | KRW 2.700,00 | -0,55 % | KRW 2.715,00 | KRW 2.715,00 | KRW 2.675,00 | 2,23K |
| 2026-09-03 | KRW 2.715,00 | -0,18 % | KRW 2.695,00 | KRW 2.720,00 | KRW 2.690,00 | 3,81K |
| 2026-09-02 | KRW 2.720,00 | 0,00 % | KRW 2.715,00 | KRW 2.720,00 | KRW 2.675,00 | 5,77K |
| 2026-09-01 | KRW 2.720,00 | -0,18 % | KRW 2.720,00 | KRW 2.725,00 | KRW 2.695,00 | 8,14K |
| 2026-08-31 | KRW 2.725,00 | -5,38 % | KRW 2.850,00 | KRW 2.880,00 | KRW 2.695,00 | 10,91K |
| 2026-08-28 | KRW 2.880,00 | +2,13 % | KRW 2.820,00 | KRW 2.880,00 | KRW 2.810,00 | 7,44K |
| 2026-08-27 | KRW 2.820,00 | 0,00 % | KRW 2.825,00 | KRW 2.900,00 | KRW 2.800,00 | 19,80K |
| 2026-08-26 | KRW 2.820,00 | +0,89 % | KRW 2.795,00 | KRW 2.970,00 | KRW 2.760,00 | 5,39K |
| 2026-08-25 | KRW 2.795,00 | +2,76 % | KRW 2.720,00 | KRW 2.800,00 | KRW 2.700,00 | 10,39K |
| 2026-08-24 | KRW 2.720,00 | -1,27 % | KRW 2.755,00 | KRW 2.755,00 | KRW 2.695,00 | 1,63K |
| 2026-08-21 | KRW 2.755,00 | -0,72 % | KRW 2.755,00 | KRW 2.765,00 | KRW 2.675,00 | 11,34K |
| 2026-08-20 | KRW 2.775,00 | -0,36 % | KRW 2.785,00 | KRW 2.785,00 | KRW 2.700,00 | 3,56K |
| 2026-08-19 | KRW 2.785,00 | +3,92 % | KRW 2.680,00 | KRW 2.895,00 | KRW 2.670,00 | 15,02K |
| 2026-08-18 | KRW 2.680,00 | -7,90 % | KRW 2.910,00 | KRW 2.910,00 | KRW 2.680,00 | 7,99K |
| 2026-08-14 | KRW 2.910,00 | +0,69 % | KRW 2.895,00 | KRW 2.930,00 | KRW 2.820,00 | 15,68K |
| 2026-08-13 | KRW 2.890,00 | 0,00 % | KRW 2.895,00 | KRW 2.995,00 | KRW 2.760,00 | 3,93K |
| 2026-08-12 | KRW 2.890,00 | -0,52 % | KRW 2.895,00 | KRW 2.905,00 | KRW 2.875,00 | 16,68K |
| 2026-08-11 | KRW 2.905,00 | -0,17 % | KRW 2.890,00 | KRW 2.915,00 | KRW 2.885,00 | 1,87K |
| 2026-08-10 | KRW 2.910,00 | -1,02 % | KRW 2.940,00 | KRW 2.940,00 | KRW 2.865,00 | 11,95K |
| 2026-08-07 | KRW 2.940,00 | -0,17 % | KRW 2.925,00 | KRW 2.940,00 | KRW 2.840,00 | 2,01K |
| 2026-08-06 | KRW 2.945,00 | +3,15 % | KRW 2.855,00 | KRW 2.955,00 | KRW 2.840,00 | 26,32K |
| 2026-08-05 | KRW 2.855,00 | +0,71 % | KRW 2.835,00 | KRW 2.855,00 | KRW 2.800,00 | 10,82K |
| 2026-08-04 | KRW 2.835,00 | +2,16 % | KRW 2.800,00 | KRW 2.845,00 | KRW 2.775,00 | 14,27K |
| 2026-08-03 | KRW 2.775,00 | +4,32 % | KRW 2.660,00 | KRW 2.785,00 | KRW 2.610,00 | 6,43K |
| 2026-07-31 | KRW 2.660,00 | +2,31 % | KRW 2.670,00 | KRW 2.670,00 | KRW 2.615,00 | 12,14K |
| 2026-07-30 | KRW 2.600,00 | -1,70 % | KRW 2.640,00 | KRW 2.665,00 | KRW 2.505,00 | 16,77K |
| 2026-07-29 | KRW 2.645,00 | -5,37 % | KRW 2.795,00 | KRW 2.890,00 | KRW 2.640,00 | 40,20K |
| 2026-07-28 | KRW 2.795,00 | -4,93 % | KRW 2.940,00 | KRW 2.940,00 | KRW 2.755,00 | 6,78K |
| 2026-07-27 | KRW 2.940,00 | +1,38 % | KRW 2.910,00 | KRW 2.960,00 | KRW 2.910,00 | 5,81K |
| 2026-07-24 | KRW 2.900,00 | -2,52 % | KRW 2.955,00 | KRW 2.955,00 | KRW 2.885,00 | 2,89K |
| 2026-07-23 | KRW 2.975,00 | +4,57 % | KRW 2.880,00 | KRW 2.995,00 | KRW 2.870,00 | 30,57K |
| 2026-07-22 | KRW 2.845,00 | -0,18 % | KRW 2.860,00 | KRW 2.860,00 | KRW 2.795,00 | 1,40K |
| 2026-07-21 | KRW 2.850,00 | +0,71 % | KRW 2.805,00 | KRW 2.855,00 | KRW 2.805,00 | 14,23K |
| 2026-07-20 | KRW 2.830,00 | -0,88 % | KRW 2.850,00 | KRW 2.850,00 | KRW 2.710,00 | 8,62K |
| 2026-07-16 | KRW 2.855,00 | +1,24 % | KRW 2.845,00 | KRW 2.885,00 | KRW 2.820,00 | 14,27K |
| 2026-07-15 | KRW 2.820,00 | +0,18 % | KRW 2.895,00 | KRW 3.025,00 | KRW 2.770,00 | 2,97K |
| 2026-07-14 | KRW 2.815,00 | +1,81 % | KRW 2.745,00 | KRW 2.825,00 | KRW 2.745,00 | 80,20K |
| 2026-07-13 | KRW 2.765,00 | -0,18 % | KRW 2.770,00 | KRW 2.800,00 | KRW 2.730,00 | 2,16K |
| 2026-07-10 | KRW 2.770,00 | +4,53 % | KRW 2.660,00 | KRW 2.790,00 | KRW 2.660,00 | 22,25K |
| 2026-07-09 | KRW 2.650,00 | -5,36 % | KRW 2.800,00 | KRW 2.800,00 | KRW 2.650,00 | 16,31K |
| 2026-07-08 | KRW 2.800,00 | +1,63 % | KRW 2.755,00 | KRW 2.830,00 | KRW 2.715,00 | 18,88K |
| 2026-07-07 | KRW 2.755,00 | -2,13 % | KRW 2.800,00 | KRW 2.810,00 | KRW 2.675,00 | 16,47K |
| 2026-07-06 | KRW 2.815,00 | +2,18 % | KRW 2.755,00 | KRW 2.830,00 | KRW 2.735,00 | 15,78K |
| 2026-07-03 | KRW 2.755,00 | -3,84 % | KRW 2.860,00 | KRW 2.860,00 | KRW 2.745,00 | 4,58K |
| 2026-07-02 | KRW 2.865,00 | +0,70 % | KRW 2.895,00 | KRW 2.895,00 | KRW 2.820,00 | 22,95K |
| 2026-07-01 | KRW 2.845,00 | -1,56 % | KRW 2.865,00 | KRW 2.930,00 | KRW 2.810,00 | 1,78K |
| 2026-06-30 | KRW 2.890,00 | +4,90 % | KRW 2.720,00 | KRW 2.900,00 | KRW 2.675,00 | 27,40K |
| 2026-06-29 | KRW 2.755,00 | -1,08 % | KRW 2.765,00 | KRW 2.780,00 | KRW 2.685,00 | 8,56K |
| 2026-06-26 | KRW 2.785,00 | -4,95 % | KRW 2.930,00 | KRW 2.930,00 | KRW 2.690,00 | 44,64K |
| 2026-06-25 | KRW 2.930,00 | +5,40 % | KRW 2.925,00 | KRW 2.930,00 | KRW 2.760,00 | 8,35K |
| 2026-06-24 | KRW 2.780,00 | -1,77 % | KRW 2.800,00 | KRW 2.930,00 | KRW 2.665,00 | 46,90K |
| 2026-06-23 | KRW 2.830,00 | -0,18 % | KRW 2.800,00 | KRW 2.835,00 | KRW 2.570,00 | 32,68K |
| 2026-06-22 | KRW 2.835,00 | +0,53 % | KRW 2.820,00 | KRW 2.880,00 | KRW 2.685,00 | 24,76K |
| 2026-06-19 | KRW 2.820,00 | -6,00 % | KRW 2.975,00 | KRW 2.975,00 | KRW 2.785,00 | 25,43K |
| 2026-06-18 | KRW 3.000,00 | +0,33 % | KRW 2.970,00 | KRW 3.045,00 | KRW 2.880,00 | 15,88K |
| 2026-06-17 | KRW 2.990,00 | +2,22 % | KRW 2.925,00 | KRW 2.990,00 | KRW 2.810,00 | 9,20K |
| 2026-06-16 | KRW 2.925,00 | -1,52 % | KRW 2.950,00 | KRW 2.990,00 | KRW 2.840,00 | 18,81K |
| 2026-06-15 | KRW 2.970,00 | -1,16 % | KRW 3.005,00 | KRW 3.005,00 | KRW 2.870,00 | 16,32K |
| 2026-06-12 | KRW 3.005,00 | +4,16 % | KRW 2.885,00 | KRW 3.030,00 | KRW 2.835,00 | 28,13K |
| 2026-06-11 | KRW 2.885,00 | -2,86 % | KRW 2.970,00 | KRW 2.990,00 | KRW 2.805,00 | 34,79K |
| 2026-06-10 | KRW 2.970,00 | 0,00 % | KRW 2.955,00 | KRW 2.970,00 | KRW 2.885,00 | 22,49K |
| 2026-06-09 | KRW 2.970,00 | +0,85 % | KRW 2.925,00 | KRW 3.020,00 | KRW 2.840,00 | 26,28K |
| 2026-06-08 | KRW 2.945,00 | +5,37 % | KRW 2.780,00 | KRW 2.970,00 | KRW 2.655,00 | 37,01K |
| 2026-06-05 | KRW 2.795,00 | +0,90 % | KRW 2.845,00 | KRW 2.845,00 | KRW 2.695,00 | 12,40K |
| 2026-06-04 | KRW 2.770,00 | +5,52 % | KRW 2.625,00 | KRW 2.895,00 | KRW 2.625,00 | 67,16K |
| 2026-06-02 | KRW 2.625,00 | -4,20 % | KRW 2.740,00 | KRW 2.795,00 | KRW 2.470,00 | 48,84K |
| 2026-06-01 | KRW 2.740,00 | +5,38 % | KRW 2.600,00 | KRW 2.795,00 | KRW 2.370,00 | 149,83K |
| 2026-05-29 | KRW 2.600,00 | -0,19 % | KRW 2.595,00 | KRW 2.620,00 | KRW 2.560,00 | 14,97K |
| 2026-05-28 | KRW 2.605,00 | -2,80 % | KRW 2.670,00 | KRW 2.680,00 | KRW 2.590,00 | 17,46K |
| 2026-05-27 | KRW 2.680,00 | -1,83 % | KRW 2.730,00 | KRW 2.730,00 | KRW 2.635,00 | 16,96K |
| 2026-05-26 | KRW 2.730,00 | -3,02 % | KRW 2.815,00 | KRW 2.815,00 | KRW 2.655,00 | 63,40K |
| 2026-05-22 | KRW 2.815,00 | -0,35 % | KRW 2.825,00 | KRW 2.825,00 | KRW 2.610,00 | 44,36K |