Hancom Lifecare Inc. 372910
KRX · Südkorea · Gesundheitstechnologie
KRW 2.140,00-5,00 (-0,23 %)
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 2.140,00 | -0,23 % | KRW 2.135,00 | KRW 2.195,00 | KRW 2.125,00 | 156,71K |
| 2026-10-01 | KRW 2.145,00 | +0,23 % | KRW 2.140,00 | KRW 2.165,00 | KRW 2.110,00 | 134,14K |
| 2026-09-30 | KRW 2.140,00 | +0,47 % | KRW 2.110,00 | KRW 2.145,00 | KRW 2.075,00 | 148,66K |
| 2026-09-29 | KRW 2.130,00 | -2,29 % | KRW 2.145,00 | KRW 2.160,00 | KRW 2.085,00 | 250,94K |
| 2026-09-28 | KRW 2.180,00 | +4,06 % | KRW 2.095,00 | KRW 2.185,00 | KRW 2.065,00 | 311,42K |
| 2026-09-23 | KRW 2.095,00 | +0,24 % | KRW 2.065,00 | KRW 2.135,00 | KRW 2.065,00 | 250,23K |
| 2026-09-22 | KRW 2.090,00 | -3,24 % | KRW 2.135,00 | KRW 2.155,00 | KRW 2.055,00 | 486,69K |
| 2026-09-21 | KRW 2.160,00 | +2,37 % | KRW 2.250,00 | KRW 2.385,00 | KRW 2.110,00 | 1,26M |
| 2026-09-18 | KRW 2.110,00 | -3,65 % | KRW 2.165,00 | KRW 2.200,00 | KRW 2.050,00 | 3,61M |
| 2026-09-17 | KRW 2.190,00 | +10,61 % | KRW 1.980,00 | KRW 2.350,00 | KRW 1.970,00 | 4,18M |
| 2026-09-16 | KRW 1.980,00 | -4,12 % | KRW 2.015,00 | KRW 2.035,00 | KRW 1.954,00 | 907,60K |
| 2026-09-15 | KRW 2.065,00 | +8,57 % | KRW 1.914,00 | KRW 2.360,00 | KRW 1.876,00 | 12,05M |
| 2026-09-14 | KRW 1.902,00 | +0,74 % | KRW 1.888,00 | KRW 1.905,00 | KRW 1.877,00 | 33,45K |
| 2026-09-11 | KRW 1.888,00 | +0,75 % | KRW 1.885,00 | KRW 1.915,00 | KRW 1.850,00 | 70,30K |
| 2026-09-10 | KRW 1.874,00 | -0,05 % | KRW 1.850,00 | KRW 1.884,00 | KRW 1.831,00 | 60,67K |
| 2026-09-09 | KRW 1.875,00 | +0,81 % | KRW 1.860,00 | KRW 1.890,00 | KRW 1.851,00 | 44,21K |
| 2026-09-08 | KRW 1.860,00 | 0,00 % | KRW 1.860,00 | KRW 1.890,00 | KRW 1.837,00 | 39,62K |
| 2026-09-07 | KRW 1.860,00 | -0,48 % | KRW 1.884,00 | KRW 1.884,00 | KRW 1.841,00 | 37,79K |
| 2026-09-04 | KRW 1.869,00 | +1,30 % | KRW 1.845,00 | KRW 1.870,00 | KRW 1.831,00 | 70,12K |
| 2026-09-03 | KRW 1.845,00 | +0,99 % | KRW 1.855,00 | KRW 1.855,00 | KRW 1.802,00 | 41,11K |
| 2026-09-02 | KRW 1.827,00 | -1,62 % | KRW 1.857,00 | KRW 1.883,00 | KRW 1.811,00 | 52,96K |
| 2026-09-01 | KRW 1.857,00 | 0,00 % | KRW 1.860,00 | KRW 1.861,00 | KRW 1.824,00 | 42,36K |
| 2026-08-31 | KRW 1.857,00 | +0,38 % | KRW 1.840,00 | KRW 1.859,00 | KRW 1.810,00 | 56,51K |
| 2026-08-28 | KRW 1.850,00 | +0,49 % | KRW 1.825,00 | KRW 1.869,00 | KRW 1.821,00 | 80,71K |
| 2026-08-27 | KRW 1.841,00 | +0,49 % | KRW 1.838,00 | KRW 1.880,00 | KRW 1.822,00 | 44,17K |
| 2026-08-26 | KRW 1.832,00 | -0,60 % | KRW 1.890,00 | KRW 1.890,00 | KRW 1.829,00 | 39,03K |
| 2026-08-25 | KRW 1.843,00 | +0,27 % | KRW 1.838,00 | KRW 1.845,00 | KRW 1.785,00 | 55,36K |
| 2026-08-24 | KRW 1.838,00 | +2,17 % | KRW 1.809,00 | KRW 1.850,00 | KRW 1.790,00 | 58,07K |
| 2026-08-21 | KRW 1.799,00 | -1,85 % | KRW 1.815,00 | KRW 1.820,00 | KRW 1.780,00 | 78,09K |
| 2026-08-20 | KRW 1.833,00 | +0,11 % | KRW 1.831,00 | KRW 1.852,00 | KRW 1.824,00 | 55,86K |
| 2026-08-19 | KRW 1.831,00 | -2,35 % | KRW 1.875,00 | KRW 1.875,00 | KRW 1.824,00 | 117,80K |
| 2026-08-18 | KRW 1.875,00 | -0,53 % | KRW 1.886,00 | KRW 1.923,00 | KRW 1.870,00 | 153,92K |
| 2026-08-14 | KRW 1.885,00 | +4,55 % | KRW 1.850,00 | KRW 2.030,00 | KRW 1.850,00 | 1,07M |
| 2026-08-13 | KRW 1.803,00 | -4,85 % | KRW 1.895,00 | KRW 1.910,00 | KRW 1.803,00 | 474,61K |
| 2026-08-12 | KRW 1.895,00 | +2,43 % | KRW 1.880,00 | KRW 2.250,00 | KRW 1.829,00 | 7,63M |
| 2026-08-11 | KRW 1.850,00 | +0,11 % | KRW 1.814,00 | KRW 1.863,00 | KRW 1.814,00 | 40,73K |
| 2026-08-10 | KRW 1.848,00 | +0,82 % | KRW 1.833,00 | KRW 1.888,00 | KRW 1.800,00 | 72,55K |
| 2026-08-07 | KRW 1.833,00 | +3,91 % | KRW 1.772,00 | KRW 1.870,00 | KRW 1.772,00 | 74,61K |
| 2026-08-06 | KRW 1.764,00 | -2,43 % | KRW 1.808,00 | KRW 1.811,00 | KRW 1.726,00 | 130,61K |
| 2026-08-05 | KRW 1.808,00 | +2,79 % | KRW 1.777,00 | KRW 1.813,00 | KRW 1.769,00 | 82,46K |
| 2026-08-04 | KRW 1.759,00 | +3,35 % | KRW 1.696,00 | KRW 1.765,00 | KRW 1.696,00 | 83,76K |
| 2026-08-03 | KRW 1.702,00 | +1,01 % | KRW 1.655,00 | KRW 1.765,00 | KRW 1.655,00 | 103,04K |
| 2026-07-31 | KRW 1.685,00 | +4,79 % | KRW 1.608,00 | KRW 1.698,00 | KRW 1.603,00 | 218,51K |
| 2026-07-30 | KRW 1.608,00 | -0,62 % | KRW 1.647,00 | KRW 2.015,00 | KRW 1.573,00 | 2,14M |
| 2026-07-29 | KRW 1.618,00 | -3,63 % | KRW 1.640,00 | KRW 1.679,00 | KRW 1.524,00 | 135,91K |
| 2026-07-28 | KRW 1.679,00 | -0,36 % | KRW 1.680,00 | KRW 1.680,00 | KRW 1.612,00 | 57,84K |
| 2026-07-27 | KRW 1.685,00 | -0,82 % | KRW 1.703,00 | KRW 1.739,00 | KRW 1.674,00 | 36,97K |
| 2026-07-24 | KRW 1.699,00 | +2,23 % | KRW 1.653,00 | KRW 1.719,00 | KRW 1.653,00 | 50,13K |
| 2026-07-23 | KRW 1.662,00 | +0,91 % | KRW 1.634,00 | KRW 1.708,00 | KRW 1.634,00 | 44,46K |
| 2026-07-22 | KRW 1.647,00 | -1,67 % | KRW 1.666,00 | KRW 1.703,00 | KRW 1.640,00 | 24,53K |
| 2026-07-21 | KRW 1.675,00 | +2,01 % | KRW 1.610,00 | KRW 1.690,00 | KRW 1.610,00 | 23,29K |
| 2026-07-20 | KRW 1.642,00 | -6,81 % | KRW 1.762,00 | KRW 1.762,00 | KRW 1.642,00 | 129,96K |
| 2026-07-16 | KRW 1.762,00 | +1,85 % | KRW 1.729,00 | KRW 1.799,00 | KRW 1.716,00 | 45,96K |
| 2026-07-15 | KRW 1.730,00 | +1,82 % | KRW 1.700,00 | KRW 1.739,00 | KRW 1.692,00 | 53,79K |
| 2026-07-14 | KRW 1.699,00 | +2,66 % | KRW 1.628,00 | KRW 1.704,00 | KRW 1.628,00 | 104,65K |
| 2026-07-13 | KRW 1.655,00 | -2,70 % | KRW 1.701,00 | KRW 1.757,00 | KRW 1.640,00 | 62,83K |
| 2026-07-10 | KRW 1.701,00 | +2,10 % | KRW 1.652,00 | KRW 1.745,00 | KRW 1.652,00 | 43,10K |
| 2026-07-09 | KRW 1.666,00 | -1,36 % | KRW 1.640,00 | KRW 1.748,00 | KRW 1.635,00 | 51,75K |
| 2026-07-08 | KRW 1.689,00 | -0,41 % | KRW 1.682,00 | KRW 1.753,00 | KRW 1.640,00 | 51,70K |
| 2026-07-07 | KRW 1.696,00 | -1,91 % | KRW 1.729,00 | KRW 1.776,00 | KRW 1.680,00 | 51,72K |
| 2026-07-06 | KRW 1.729,00 | +0,93 % | KRW 1.735,00 | KRW 1.776,00 | KRW 1.705,00 | 70,03K |
| 2026-07-03 | KRW 1.713,00 | -1,04 % | KRW 1.711,00 | KRW 1.738,00 | KRW 1.681,00 | 33,12K |
| 2026-07-02 | KRW 1.731,00 | -2,04 % | KRW 1.765,00 | KRW 1.789,00 | KRW 1.702,00 | 46,30K |
| 2026-07-01 | KRW 1.767,00 | +1,03 % | KRW 1.749,00 | KRW 1.810,00 | KRW 1.709,00 | 67,96K |
| 2026-06-30 | KRW 1.749,00 | +2,94 % | KRW 1.682,00 | KRW 1.780,00 | KRW 1.642,00 | 56,70K |
| 2026-06-29 | KRW 1.699,00 | +5,40 % | KRW 1.599,00 | KRW 1.713,00 | KRW 1.599,00 | 46,40K |
| 2026-06-26 | KRW 1.612,00 | -4,84 % | KRW 1.694,00 | KRW 1.700,00 | KRW 1.575,00 | 173,31K |
| 2026-06-25 | KRW 1.694,00 | -2,92 % | KRW 1.722,00 | KRW 1.755,00 | KRW 1.622,00 | 181,51K |
| 2026-06-24 | KRW 1.745,00 | +1,16 % | KRW 1.700,00 | KRW 1.797,00 | KRW 1.700,00 | 45,54K |
| 2026-06-23 | KRW 1.725,00 | -6,81 % | KRW 1.824,00 | KRW 1.864,00 | KRW 1.713,00 | 198,21K |
| 2026-06-22 | KRW 1.851,00 | -4,59 % | KRW 1.901,00 | KRW 1.979,00 | KRW 1.837,00 | 148,50K |
| 2026-06-19 | KRW 1.940,00 | -2,56 % | KRW 1.990,00 | KRW 1.990,00 | KRW 1.891,00 | 125,81K |
| 2026-06-18 | KRW 1.991,00 | -2,16 % | KRW 2.020,00 | KRW 2.060,00 | KRW 1.960,00 | 55,51K |
| 2026-06-17 | KRW 2.035,00 | +0,49 % | KRW 2.030,00 | KRW 2.055,00 | KRW 1.989,00 | 42,96K |
| 2026-06-16 | KRW 2.025,00 | +2,27 % | KRW 1.964,00 | KRW 2.040,00 | KRW 1.963,00 | 45,55K |
| 2026-06-15 | KRW 1.980,00 | -0,15 % | KRW 2.025,00 | KRW 2.025,00 | KRW 1.924,00 | 57,73K |
| 2026-06-12 | KRW 1.983,00 | +0,86 % | KRW 1.954,00 | KRW 2.025,00 | KRW 1.954,00 | 59,10K |
| 2026-06-11 | KRW 1.966,00 | +2,99 % | KRW 1.901,00 | KRW 1.980,00 | KRW 1.900,00 | 58,61K |
| 2026-06-10 | KRW 1.909,00 | -2,55 % | KRW 1.943,00 | KRW 1.990,00 | KRW 1.905,00 | 10,02K |
| 2026-06-09 | KRW 1.959,00 | +2,57 % | KRW 1.900,00 | KRW 1.965,00 | KRW 1.900,00 | 48,52K |
| 2026-06-08 | KRW 1.910,00 | -3,39 % | KRW 1.915,00 | KRW 1.964,00 | KRW 1.875,00 | 111,11K |
| 2026-06-05 | KRW 1.977,00 | -1,89 % | KRW 2.015,00 | KRW 2.020,00 | KRW 1.941,00 | 43,54K |
| 2026-06-04 | KRW 2.015,00 | +0,50 % | KRW 1.988,00 | KRW 2.035,00 | KRW 1.915,00 | 76,86K |
| 2026-06-02 | KRW 2.005,00 | +0,45 % | KRW 1.975,00 | KRW 2.025,00 | KRW 1.950,00 | 128,53K |
| 2026-06-01 | KRW 1.996,00 | -3,11 % | KRW 2.040,00 | KRW 2.075,00 | KRW 1.995,00 | 193,70K |
| 2026-05-29 | KRW 2.060,00 | -3,74 % | KRW 2.140,00 | KRW 2.185,00 | KRW 2.060,00 | 148,32K |
| 2026-05-28 | KRW 2.140,00 | -0,93 % | KRW 2.160,00 | KRW 2.200,00 | KRW 2.120,00 | 94,44K |
| 2026-05-27 | KRW 2.160,00 | -4,42 % | KRW 2.265,00 | KRW 2.270,00 | KRW 2.150,00 | 247,61K |
| 2026-05-26 | KRW 2.260,00 | -1,53 % | KRW 2.290,00 | KRW 2.335,00 | KRW 2.250,00 | 92,58K |
| 2026-05-22 | KRW 2.295,00 | +0,88 % | KRW 2.325,00 | KRW 2.380,00 | KRW 2.295,00 | 159,30K |