HiDeep Inc. 365590
KRX · Südkorea · Elektronische Technologie
KRW 1.297,00+19,00 (+1,49 %)
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 1.297,00 | +1,49 % | KRW 1.288,00 | KRW 1.320,00 | KRW 1.275,00 | 46,14K |
| 2026-10-01 | KRW 1.278,00 | +1,67 % | KRW 1.266,00 | KRW 1.278,00 | KRW 1.250,00 | 16,48K |
| 2026-09-30 | KRW 1.257,00 | -1,41 % | KRW 1.240,00 | KRW 1.289,00 | KRW 1.178,00 | 35,05K |
| 2026-09-29 | KRW 1.275,00 | +0,47 % | KRW 1.255,00 | KRW 1.280,00 | KRW 1.230,00 | 26,88K |
| 2026-09-28 | KRW 1.269,00 | -0,94 % | KRW 1.299,00 | KRW 1.299,00 | KRW 1.253,00 | 36,74K |
| 2026-09-23 | KRW 1.281,00 | +0,79 % | KRW 1.275,00 | KRW 1.312,00 | KRW 1.263,00 | 66,16K |
| 2026-09-22 | KRW 1.271,00 | +0,08 % | KRW 1.294,00 | KRW 1.397,00 | KRW 1.271,00 | 75,01K |
| 2026-09-21 | KRW 1.270,00 | -9,22 % | KRW 1.429,00 | KRW 1.429,00 | KRW 1.247,00 | 116,55K |
| 2026-09-18 | KRW 1.399,00 | -3,91 % | KRW 1.470,00 | KRW 1.475,00 | KRW 1.399,00 | 125,04K |
| 2026-09-17 | KRW 1.456,00 | -12,34 % | KRW 1.587,00 | KRW 1.630,00 | KRW 1.440,00 | 377,05K |
| 2026-09-16 | KRW 1.661,00 | +6,07 % | KRW 1.874,00 | KRW 2.035,00 | KRW 1.603,00 | 2,45M |
| 2026-09-15 | KRW 1.566,00 | 0,00 % | KRW 1.566,00 | KRW 1.566,00 | KRW 1.566,00 | 0 |
| 2026-09-14 | KRW 1.566,00 | 0,00 % | KRW 1.566,00 | KRW 1.566,00 | KRW 1.566,00 | 0 |
| 2026-09-11 | KRW 1.566,00 | 0,00 % | KRW 1.566,00 | KRW 1.566,00 | KRW 1.566,00 | 0 |
| 2026-09-10 | KRW 1.566,00 | 0,00 % | KRW 1.566,00 | KRW 1.566,00 | KRW 1.566,00 | 0 |
| 2026-09-09 | KRW 1.566,00 | 0,00 % | KRW 1.566,00 | KRW 1.566,00 | KRW 1.566,00 | 0 |
| 2026-09-08 | KRW 1.566,00 | 0,00 % | KRW 1.566,00 | KRW 1.566,00 | KRW 1.566,00 | 0 |
| 2026-09-07 | KRW 1.566,00 | 0,00 % | KRW 1.566,00 | KRW 1.566,00 | KRW 1.566,00 | 0 |
| 2026-09-04 | KRW 1.566,00 | 0,00 % | KRW 1.566,00 | KRW 1.566,00 | KRW 1.566,00 | 0 |
| 2026-09-03 | KRW 1.566,00 | 0,00 % | KRW 1.566,00 | KRW 1.566,00 | KRW 1.566,00 | 0 |
| 2026-09-02 | KRW 1.566,00 | 0,00 % | KRW 1.566,00 | KRW 1.566,00 | KRW 1.566,00 | 0 |
| 2026-09-01 | KRW 1.566,00 | 0,00 % | KRW 1.566,00 | KRW 1.566,00 | KRW 1.566,00 | 0 |
| 2026-08-31 | KRW 1.566,00 | 0,00 % | KRW 1.566,00 | KRW 1.566,00 | KRW 1.566,00 | 0 |
| 2026-08-28 | KRW 1.566,00 | 0,00 % | KRW 1.566,00 | KRW 1.566,00 | KRW 1.566,00 | 0 |
| 2026-08-27 | KRW 1.566,00 | 0,00 % | KRW 1.566,00 | KRW 1.566,00 | KRW 1.566,00 | 0 |
| 2026-08-26 | KRW 1.566,00 | 0,00 % | KRW 1.566,00 | KRW 1.566,00 | KRW 1.566,00 | 0 |
| 2026-08-25 | KRW 1.566,00 | 0,00 % | KRW 1.566,00 | KRW 1.566,00 | KRW 1.566,00 | 0 |
| 2026-08-24 | KRW 1.566,00 | 0,00 % | KRW 1.566,00 | KRW 1.566,00 | KRW 1.566,00 | 0 |
| 2026-08-21 | KRW 1.566,00 | 0,00 % | KRW 1.566,00 | KRW 1.566,00 | KRW 1.566,00 | 0 |
| 2026-08-20 | KRW 1.566,00 | 0,00 % | KRW 1.566,00 | KRW 1.566,00 | KRW 1.566,00 | 0 |
| 2026-08-19 | KRW 1.566,00 | -14,61 % | KRW 1.844,00 | KRW 1.844,00 | KRW 1.566,00 | 83,34K |
| 2026-08-18 | KRW 1.834,00 | -6,24 % | KRW 1.940,00 | KRW 1.954,00 | KRW 1.764,00 | 97,42K |
| 2026-08-14 | KRW 1.956,00 | -3,83 % | KRW 2.042,00 | KRW 2.044,00 | KRW 1.938,00 | 65,19K |
| 2026-08-13 | KRW 2.034,00 | -6,44 % | KRW 2.116,00 | KRW 2.164,00 | KRW 1.942,00 | 217,53K |
| 2026-08-12 | KRW 2.174,00 | +11,72 % | KRW 1.952,00 | KRW 2.528,00 | KRW 1.952,00 | 1,30M |
| 2026-08-11 | KRW 1.946,00 | +5,08 % | KRW 1.900,00 | KRW 1.984,00 | KRW 1.842,00 | 71,12K |
| 2026-08-10 | KRW 1.852,00 | +0,43 % | KRW 1.844,00 | KRW 1.896,00 | KRW 1.786,00 | 80,84K |
| 2026-08-07 | KRW 1.844,00 | -0,22 % | KRW 1.832,00 | KRW 1.980,00 | KRW 1.764,00 | 72,85K |
| 2026-08-06 | KRW 1.848,00 | +0,65 % | KRW 1.994,00 | KRW 1.994,00 | KRW 1.824,00 | 64,80K |
| 2026-08-05 | KRW 1.836,00 | +2,34 % | KRW 1.804,00 | KRW 1.892,00 | KRW 1.804,00 | 34,03K |
| 2026-08-04 | KRW 1.794,00 | +3,10 % | KRW 1.754,00 | KRW 1.818,00 | KRW 1.754,00 | 50,45K |
| 2026-08-03 | KRW 1.740,00 | -0,68 % | KRW 1.766,00 | KRW 1.850,00 | KRW 1.724,00 | 118,85K |
| 2026-07-31 | KRW 1.752,00 | +5,54 % | KRW 1.660,00 | KRW 1.974,00 | KRW 1.660,00 | 207,78K |
| 2026-07-30 | KRW 1.660,00 | -9,78 % | KRW 1.842,00 | KRW 1.960,00 | KRW 1.640,00 | 355,46K |
| 2026-07-29 | KRW 1.840,00 | +12,20 % | KRW 1.644,00 | KRW 2.132,00 | KRW 1.644,00 | 2,76M |
| 2026-07-28 | KRW 1.640,00 | -9,09 % | KRW 1.844,00 | KRW 2.344,00 | KRW 1.640,00 | 403,68K |
| 2026-07-27 | KRW 1.804,00 | -2,28 % | KRW 1.906,00 | KRW 1.938,00 | KRW 1.786,00 | 17,53K |
| 2026-07-24 | KRW 1.846,00 | -2,84 % | KRW 1.900,00 | KRW 1.940,00 | KRW 1.760,00 | 7,57K |
| 2026-07-23 | KRW 1.900,00 | +0,74 % | KRW 1.886,00 | KRW 1.960,00 | KRW 1.856,00 | 16,77K |
| 2026-07-22 | KRW 1.886,00 | 0,00 % | KRW 1.904,00 | KRW 1.980,00 | KRW 1.876,00 | 14,45K |
| 2026-07-21 | KRW 1.886,00 | -4,07 % | KRW 1.984,00 | KRW 1.984,00 | KRW 1.840,00 | 40,50K |
| 2026-07-20 | KRW 1.966,00 | -7,96 % | KRW 2.136,00 | KRW 2.136,00 | KRW 1.942,00 | 37,42K |
| 2026-07-16 | KRW 2.136,00 | +10,56 % | KRW 1.932,00 | KRW 2.140,00 | KRW 1.830,00 | 62,38K |
| 2026-07-15 | KRW 1.932,00 | +9,52 % | KRW 1.764,00 | KRW 2.292,00 | KRW 1.762,00 | 68,30K |
| 2026-07-14 | KRW 1.764,00 | -5,77 % | KRW 1.872,00 | KRW 1.884,00 | KRW 1.752,00 | 24,00K |
| 2026-07-13 | KRW 1.872,00 | -5,74 % | KRW 1.984,00 | KRW 2.064,00 | KRW 1.838,00 | 50,89K |
| 2026-07-10 | KRW 1.986,00 | -5,97 % | KRW 2.100,00 | KRW 2.102,00 | KRW 1.982,00 | 44,61K |
| 2026-07-09 | KRW 2.112,00 | +2,52 % | KRW 2.200,00 | KRW 2.224,00 | KRW 1.712,00 | 195,59K |
| 2026-07-08 | KRW 2.060,00 | +15,47 % | KRW 1.784,00 | KRW 2.060,00 | KRW 1.698,00 | 157,37K |
| 2026-07-07 | KRW 1.784,00 | -5,21 % | KRW 1.900,00 | KRW 1.900,00 | KRW 1.740,00 | 22,91K |
| 2026-07-06 | KRW 1.882,00 | -3,09 % | KRW 1.960,00 | KRW 1.960,00 | KRW 1.838,00 | 11,10K |
| 2026-07-03 | KRW 1.942,00 | -2,22 % | KRW 1.986,00 | KRW 2.002,00 | KRW 1.904,00 | 10,75K |
| 2026-07-02 | KRW 1.986,00 | -3,12 % | KRW 2.050,00 | KRW 2.194,00 | KRW 1.890,00 | 26,97K |
| 2026-07-01 | KRW 2.050,00 | +11,90 % | KRW 1.832,00 | KRW 2.198,00 | KRW 1.832,00 | 86,91K |
| 2026-06-30 | KRW 1.832,00 | -1,08 % | KRW 1.840,00 | KRW 1.906,00 | KRW 1.740,00 | 36,84K |
| 2026-06-29 | KRW 1.852,00 | +3,46 % | KRW 1.636,00 | KRW 1.914,00 | KRW 1.636,00 | 43,32K |
| 2026-06-26 | KRW 1.790,00 | +2,87 % | KRW 1.738,00 | KRW 1.854,00 | KRW 1.722,00 | 51,07K |
| 2026-06-25 | KRW 1.740,00 | -10,31 % | KRW 1.950,00 | KRW 1.950,00 | KRW 1.728,00 | 36,70K |
| 2026-06-24 | KRW 1.940,00 | +1,36 % | KRW 1.882,00 | KRW 2.072,00 | KRW 1.834,00 | 49,74K |
| 2026-06-23 | KRW 1.914,00 | -9,63 % | KRW 2.118,00 | KRW 2.118,00 | KRW 1.914,00 | 49,36K |
| 2026-06-22 | KRW 2.118,00 | -11,31 % | KRW 2.388,00 | KRW 2.406,00 | KRW 2.118,00 | 71,33K |
| 2026-06-19 | KRW 2.388,00 | -3,71 % | KRW 2.480,00 | KRW 2.480,00 | KRW 2.288,00 | 29,48K |
| 2026-06-18 | KRW 2.480,00 | -8,22 % | KRW 2.720,00 | KRW 2.780,00 | KRW 2.476,00 | 58,43K |
| 2026-06-17 | KRW 2.702,00 | -3,91 % | KRW 2.784,00 | KRW 2.784,00 | KRW 2.558,00 | 71,86K |
| 2026-06-16 | KRW 2.812,00 | +6,92 % | KRW 2.740,00 | KRW 3.012,00 | KRW 2.642,00 | 247,89K |
| 2026-06-15 | KRW 2.630,00 | -11,27 % | KRW 3.434,00 | KRW 3.484,00 | KRW 2.554,00 | 605,67K |
| 2026-06-12 | KRW 2.964,00 | +30,00 % | KRW 2.282,00 | KRW 2.964,00 | KRW 2.280,00 | 82,16K |
| 2026-06-11 | KRW 2.280,00 | +2,43 % | KRW 2.224,00 | KRW 2.354,00 | KRW 2.180,00 | 36,09K |
| 2026-06-10 | KRW 2.226,00 | -3,64 % | KRW 2.320,00 | KRW 2.320,00 | KRW 2.184,00 | 20,88K |
| 2026-06-09 | KRW 2.310,00 | +4,62 % | KRW 2.198,00 | KRW 2.310,00 | KRW 2.120,00 | 30,25K |
| 2026-06-08 | KRW 2.208,00 | -7,07 % | KRW 2.376,00 | KRW 2.376,00 | KRW 2.140,00 | 35,62K |
| 2026-06-05 | KRW 2.376,00 | +2,86 % | KRW 2.318,00 | KRW 2.396,00 | KRW 2.120,00 | 54,90K |
| 2026-06-04 | KRW 2.310,00 | -3,43 % | KRW 2.386,00 | KRW 2.454,00 | KRW 2.100,00 | 54,86K |
| 2026-06-02 | KRW 2.392,00 | -1,56 % | KRW 2.430,00 | KRW 2.430,00 | KRW 2.130,00 | 37,62K |
| 2026-06-01 | KRW 2.430,00 | -9,46 % | KRW 2.684,00 | KRW 2.684,00 | KRW 2.160,00 | 77,97K |
| 2026-05-29 | KRW 2.684,00 | -6,02 % | KRW 2.856,00 | KRW 2.856,00 | KRW 2.612,00 | 19,66K |
| 2026-05-28 | KRW 2.856,00 | +1,93 % | KRW 2.812,00 | KRW 2.858,00 | KRW 2.604,00 | 43,48K |
| 2026-05-27 | KRW 2.802,00 | -11,27 % | KRW 3.158,00 | KRW 3.158,00 | KRW 2.802,00 | 42,88K |
| 2026-05-26 | KRW 3.158,00 | -0,69 % | KRW 3.180,00 | KRW 3.352,00 | KRW 3.120,00 | 13,40K |
| 2026-05-22 | KRW 3.180,00 | -1,30 % | KRW 3.222,00 | KRW 3.306,00 | KRW 3.128,00 | 20,97K |