HWASEUNG R&A CO. LTD. 378850
KRX · Südkorea · Produzierendes Gewerbe
KRW 2.850,00+10,00 (+0,35 %)
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 2.850,00 | +0,35 % | KRW 2.850,00 | KRW 2.880,00 | KRW 2.800,00 | 19,10K |
| 2026-10-01 | KRW 2.840,00 | +0,89 % | KRW 2.825,00 | KRW 2.850,00 | KRW 2.790,00 | 15,75K |
| 2026-09-30 | KRW 2.815,00 | -0,18 % | KRW 2.830,00 | KRW 2.880,00 | KRW 2.780,00 | 18,59K |
| 2026-09-29 | KRW 2.820,00 | -0,53 % | KRW 2.835,00 | KRW 2.835,00 | KRW 2.780,00 | 17,16K |
| 2026-09-28 | KRW 2.835,00 | -0,35 % | KRW 2.845,00 | KRW 2.845,00 | KRW 2.810,00 | 18,97K |
| 2026-09-23 | KRW 2.845,00 | +0,71 % | KRW 2.835,00 | KRW 2.850,00 | KRW 2.805,00 | 15,73K |
| 2026-09-22 | KRW 2.825,00 | -1,91 % | KRW 2.855,00 | KRW 2.970,00 | KRW 2.825,00 | 32,25K |
| 2026-09-21 | KRW 2.880,00 | -1,71 % | KRW 2.920,00 | KRW 2.930,00 | KRW 2.875,00 | 23,20K |
| 2026-09-18 | KRW 2.930,00 | 0,00 % | KRW 2.930,00 | KRW 2.965,00 | KRW 2.915,00 | 13,74K |
| 2026-09-17 | KRW 2.930,00 | -0,34 % | KRW 2.940,00 | KRW 2.940,00 | KRW 2.905,00 | 12,11K |
| 2026-09-16 | KRW 2.940,00 | -0,17 % | KRW 2.945,00 | KRW 2.950,00 | KRW 2.905,00 | 14,99K |
| 2026-09-15 | KRW 2.945,00 | -0,17 % | KRW 2.955,00 | KRW 2.965,00 | KRW 2.900,00 | 24,46K |
| 2026-09-14 | KRW 2.950,00 | -0,84 % | KRW 2.975,00 | KRW 2.975,00 | KRW 2.900,00 | 33,00K |
| 2026-09-11 | KRW 2.975,00 | +1,54 % | KRW 2.930,00 | KRW 2.985,00 | KRW 2.920,00 | 20,46K |
| 2026-09-10 | KRW 2.930,00 | -0,85 % | KRW 2.950,00 | KRW 2.975,00 | KRW 2.910,00 | 17,74K |
| 2026-09-09 | KRW 2.955,00 | +0,51 % | KRW 2.945,00 | KRW 2.970,00 | KRW 2.910,00 | 26,05K |
| 2026-09-08 | KRW 2.940,00 | -1,84 % | KRW 2.995,00 | KRW 2.995,00 | KRW 2.940,00 | 21,79K |
| 2026-09-07 | KRW 2.995,00 | +0,17 % | KRW 2.990,00 | KRW 3.005,00 | KRW 2.940,00 | 26,36K |
| 2026-09-04 | KRW 2.990,00 | +1,53 % | KRW 2.950,00 | KRW 2.995,00 | KRW 2.925,00 | 11,35K |
| 2026-09-03 | KRW 2.945,00 | 0,00 % | KRW 2.945,00 | KRW 2.985,00 | KRW 2.885,00 | 25,40K |
| 2026-09-02 | KRW 2.945,00 | -3,13 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.900,00 | 60,11K |
| 2026-09-01 | KRW 3.040,00 | +1,00 % | KRW 2.970,00 | KRW 3.040,00 | KRW 2.950,00 | 51,23K |
| 2026-08-31 | KRW 3.010,00 | 0,00 % | KRW 3.010,00 | KRW 3.010,00 | KRW 2.920,00 | 28,38K |
| 2026-08-28 | KRW 3.010,00 | +0,33 % | KRW 3.000,00 | KRW 3.030,00 | KRW 2.955,00 | 15,17K |
| 2026-08-27 | KRW 3.000,00 | -1,32 % | KRW 3.035,00 | KRW 3.035,00 | KRW 2.965,00 | 31,34K |
| 2026-08-26 | KRW 3.040,00 | +0,66 % | KRW 3.030,00 | KRW 3.045,00 | KRW 3.000,00 | 19,53K |
| 2026-08-25 | KRW 3.020,00 | -0,66 % | KRW 3.055,00 | KRW 3.070,00 | KRW 2.925,00 | 23,92K |
| 2026-08-24 | KRW 3.040,00 | -0,98 % | KRW 3.060,00 | KRW 3.060,00 | KRW 2.965,00 | 22,50K |
| 2026-08-21 | KRW 3.070,00 | -0,49 % | KRW 3.070,00 | KRW 3.070,00 | KRW 2.950,00 | 42,27K |
| 2026-08-20 | KRW 3.085,00 | -0,64 % | KRW 3.130,00 | KRW 3.145,00 | KRW 3.000,00 | 55,20K |
| 2026-08-19 | KRW 3.105,00 | +5,79 % | KRW 2.935,00 | KRW 3.200,00 | KRW 2.880,00 | 205,64K |
| 2026-08-18 | KRW 2.935,00 | -2,98 % | KRW 3.030,00 | KRW 3.030,00 | KRW 2.900,00 | 74,96K |
| 2026-08-14 | KRW 3.025,00 | +6,89 % | KRW 2.830,00 | KRW 3.110,00 | KRW 2.790,00 | 232,56K |
| 2026-08-13 | KRW 2.830,00 | -0,70 % | KRW 2.830,00 | KRW 2.840,00 | KRW 2.790,00 | 21,67K |
| 2026-08-12 | KRW 2.850,00 | +0,35 % | KRW 2.860,00 | KRW 2.875,00 | KRW 2.820,00 | 16,03K |
| 2026-08-11 | KRW 2.840,00 | +2,16 % | KRW 2.780,00 | KRW 2.845,00 | KRW 2.775,00 | 23,78K |
| 2026-08-10 | KRW 2.780,00 | +1,09 % | KRW 2.750,00 | KRW 2.800,00 | KRW 2.715,00 | 45,78K |
| 2026-08-07 | KRW 2.750,00 | +0,92 % | KRW 2.740,00 | KRW 2.755,00 | KRW 2.715,00 | 14,52K |
| 2026-08-06 | KRW 2.725,00 | -1,27 % | KRW 2.740,00 | KRW 2.795,00 | KRW 2.700,00 | 26,38K |
| 2026-08-05 | KRW 2.760,00 | +0,73 % | KRW 2.780,00 | KRW 2.805,00 | KRW 2.705,00 | 11,32K |
| 2026-08-04 | KRW 2.740,00 | +0,74 % | KRW 2.720,00 | KRW 2.740,00 | KRW 2.670,00 | 18,82K |
| 2026-08-03 | KRW 2.720,00 | +0,55 % | KRW 2.700,00 | KRW 2.725,00 | KRW 2.660,00 | 42,82K |
| 2026-07-31 | KRW 2.705,00 | +2,46 % | KRW 2.665,00 | KRW 2.705,00 | KRW 2.630,00 | 10,77K |
| 2026-07-30 | KRW 2.640,00 | +0,76 % | KRW 2.375,00 | KRW 2.650,00 | KRW 2.375,00 | 34,23K |
| 2026-07-29 | KRW 2.620,00 | -4,20 % | KRW 2.735,00 | KRW 2.750,00 | KRW 2.595,00 | 64,57K |
| 2026-07-28 | KRW 2.735,00 | -2,84 % | KRW 2.815,00 | KRW 2.815,00 | KRW 2.665,00 | 28,98K |
| 2026-07-27 | KRW 2.815,00 | 0,00 % | KRW 2.815,00 | KRW 2.815,00 | KRW 2.740,00 | 10,23K |
| 2026-07-24 | KRW 2.815,00 | -1,40 % | KRW 2.855,00 | KRW 2.855,00 | KRW 2.780,00 | 25,54K |
| 2026-07-23 | KRW 2.855,00 | +1,06 % | KRW 2.855,00 | KRW 2.855,00 | KRW 2.765,00 | 12,44K |
| 2026-07-22 | KRW 2.825,00 | +1,44 % | KRW 2.785,00 | KRW 2.845,00 | KRW 2.770,00 | 18,11K |
| 2026-07-21 | KRW 2.785,00 | -2,11 % | KRW 2.845,00 | KRW 2.845,00 | KRW 2.740,00 | 19,48K |
| 2026-07-20 | KRW 2.845,00 | -1,22 % | KRW 2.855,00 | KRW 2.855,00 | KRW 2.760,00 | 9,12K |
| 2026-07-16 | KRW 2.880,00 | +0,35 % | KRW 2.850,00 | KRW 2.890,00 | KRW 2.825,00 | 9,27K |
| 2026-07-15 | KRW 2.870,00 | +2,50 % | KRW 2.815,00 | KRW 2.890,00 | KRW 2.810,00 | 14,84K |
| 2026-07-14 | KRW 2.800,00 | +2,56 % | KRW 2.730,00 | KRW 2.830,00 | KRW 2.730,00 | 28,82K |
| 2026-07-13 | KRW 2.730,00 | -6,35 % | KRW 2.915,00 | KRW 2.945,00 | KRW 2.730,00 | 25,45K |
| 2026-07-10 | KRW 2.915,00 | +4,67 % | KRW 2.785,00 | KRW 2.940,00 | KRW 2.750,00 | 13,07K |
| 2026-07-09 | KRW 2.785,00 | -3,13 % | KRW 2.875,00 | KRW 2.880,00 | KRW 2.770,00 | 16,45K |
| 2026-07-08 | KRW 2.875,00 | -3,20 % | KRW 2.950,00 | KRW 2.950,00 | KRW 2.815,00 | 23,03K |
| 2026-07-07 | KRW 2.970,00 | 0,00 % | KRW 2.970,00 | KRW 2.980,00 | KRW 2.850,00 | 17,39K |
| 2026-07-06 | KRW 2.970,00 | +1,89 % | KRW 2.915,00 | KRW 2.975,00 | KRW 2.870,00 | 13,75K |
| 2026-07-03 | KRW 2.915,00 | +2,82 % | KRW 2.895,00 | KRW 2.920,00 | KRW 2.785,00 | 39,36K |
| 2026-07-02 | KRW 2.835,00 | -1,05 % | KRW 2.865,00 | KRW 2.910,00 | KRW 2.790,00 | 16,66K |
| 2026-07-01 | KRW 2.865,00 | +1,42 % | KRW 2.840,00 | KRW 2.905,00 | KRW 2.810,00 | 36,09K |
| 2026-06-30 | KRW 2.825,00 | -1,05 % | KRW 2.855,00 | KRW 2.930,00 | KRW 2.805,00 | 24,19K |
| 2026-06-29 | KRW 2.855,00 | +5,74 % | KRW 2.650,00 | KRW 2.855,00 | KRW 2.650,00 | 16,12K |
| 2026-06-26 | KRW 2.700,00 | -2,00 % | KRW 2.755,00 | KRW 2.755,00 | KRW 2.660,00 | 53,52K |
| 2026-06-25 | KRW 2.755,00 | -2,30 % | KRW 2.820,00 | KRW 2.845,00 | KRW 2.745,00 | 32,24K |
| 2026-06-24 | KRW 2.820,00 | +0,89 % | KRW 2.795,00 | KRW 2.890,00 | KRW 2.740,00 | 31,59K |
| 2026-06-23 | KRW 2.795,00 | -5,57 % | KRW 2.940,00 | KRW 2.940,00 | KRW 2.795,00 | 78,08K |
| 2026-06-22 | KRW 2.960,00 | -1,00 % | KRW 2.980,00 | KRW 2.990,00 | KRW 2.870,00 | 32,16K |
| 2026-06-19 | KRW 2.990,00 | -1,48 % | KRW 3.035,00 | KRW 3.035,00 | KRW 2.935,00 | 54,56K |
| 2026-06-18 | KRW 3.035,00 | -3,04 % | KRW 3.105,00 | KRW 3.110,00 | KRW 3.000,00 | 35,22K |
| 2026-06-17 | KRW 3.130,00 | -0,63 % | KRW 3.150,00 | KRW 3.155,00 | KRW 3.100,00 | 16,52K |
| 2026-06-16 | KRW 3.150,00 | +0,32 % | KRW 3.125,00 | KRW 3.150,00 | KRW 3.100,00 | 27,30K |
| 2026-06-15 | KRW 3.140,00 | +1,95 % | KRW 3.150,00 | KRW 3.150,00 | KRW 3.060,00 | 24,88K |
| 2026-06-12 | KRW 3.080,00 | +1,82 % | KRW 3.075,00 | KRW 3.130,00 | KRW 3.030,00 | 46,01K |
| 2026-06-11 | KRW 3.025,00 | +1,51 % | KRW 2.960,00 | KRW 3.150,00 | KRW 2.915,00 | 26,62K |
| 2026-06-10 | KRW 2.980,00 | -1,97 % | KRW 2.955,00 | KRW 3.055,00 | KRW 2.910,00 | 1 |
| 2026-06-09 | KRW 3.040,00 | +1,50 % | KRW 3.010,00 | KRW 3.085,00 | KRW 2.880,00 | 172,05K |
| 2026-06-08 | KRW 2.995,00 | -6,26 % | KRW 2.940,00 | KRW 3.060,00 | KRW 2.940,00 | 71,28K |
| 2026-06-05 | KRW 3.195,00 | +1,75 % | KRW 3.140,00 | KRW 3.195,00 | KRW 3.070,00 | 65,52K |
| 2026-06-04 | KRW 3.140,00 | -1,72 % | KRW 3.195,00 | KRW 3.290,00 | KRW 3.120,00 | 85,96K |
| 2026-06-02 | KRW 3.195,00 | -0,78 % | KRW 3.200,00 | KRW 3.295,00 | KRW 3.055,00 | 136,70K |
| 2026-06-01 | KRW 3.220,00 | -4,59 % | KRW 3.390,00 | KRW 3.390,00 | KRW 3.195,00 | 154,77K |
| 2026-05-29 | KRW 3.375,00 | -1,46 % | KRW 3.410,00 | KRW 3.445,00 | KRW 3.325,00 | 91,98K |
| 2026-05-28 | KRW 3.425,00 | -1,30 % | KRW 3.470,00 | KRW 3.535,00 | KRW 3.310,00 | 133,27K |
| 2026-05-27 | KRW 3.470,00 | -2,94 % | KRW 3.580,00 | KRW 3.615,00 | KRW 3.400,00 | 134,34K |
| 2026-05-26 | KRW 3.575,00 | -1,11 % | KRW 3.635,00 | KRW 3.710,00 | KRW 3.535,00 | 108,48K |
| 2026-05-22 | KRW 3.615,00 | +1,54 % | KRW 3.560,00 | KRW 3.650,00 | KRW 3.535,00 | 128,98K |