HPSP Co., Ltd. 403870
KRX · Südkorea · Elektronische Technologie
KRW 69.000,00+5.300,00 (+8,32 %)
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 69.000,00 | +8,32 % | KRW 63.600,00 | KRW 69.300,00 | KRW 63.000,00 | 4,53M |
| 2026-09-30 | KRW 63.700,00 | +4,43 % | KRW 61.100,00 | KRW 66.000,00 | KRW 60.100,00 | 3,46M |
| 2026-09-29 | KRW 61.000,00 | +8,93 % | KRW 55.800,00 | KRW 61.500,00 | KRW 55.800,00 | 5,01M |
| 2026-09-28 | KRW 56.000,00 | +0,90 % | KRW 55.500,00 | KRW 57.200,00 |
| KRW 54.800,00 |
| 1,50M |
| 2026-09-23 | KRW 55.500,00 | +2,21 % | KRW 55.200,00 | KRW 56.100,00 | KRW 54.100,00 | 1,40M |
| 2026-09-22 | KRW 54.300,00 | -0,73 % | KRW 56.000,00 | KRW 56.000,00 | KRW 53.600,00 | 1,28M |
| 2026-09-21 | KRW 54.700,00 | +1,48 % | KRW 54.000,00 | KRW 55.400,00 | KRW 52.700,00 | 1,41M |
| 2026-09-18 | KRW 53.900,00 | +1,51 % | KRW 54.500,00 | KRW 54.600,00 | KRW 52.900,00 | 1,07M |
| 2026-09-17 | KRW 53.100,00 | -0,56 % | KRW 53.800,00 | KRW 54.400,00 | KRW 52.800,00 | 1,04M |
| 2026-09-16 | KRW 53.400,00 | +2,89 % | KRW 51.900,00 | KRW 53.600,00 | KRW 51.200,00 | 1,10M |
| 2026-09-15 | KRW 51.900,00 | -0,38 % | KRW 51.100,00 | KRW 53.700,00 | KRW 50.500,00 | 1,20M |
| 2026-09-14 | KRW 52.100,00 | -2,25 % | KRW 51.600,00 | KRW 53.600,00 | KRW 51.200,00 | 1,18M |
| 2026-09-11 | KRW 53.300,00 | -4,14 % | KRW 53.300,00 | KRW 55.200,00 | KRW 53.000,00 | 1,40M |
| 2026-09-10 | KRW 55.600,00 | -0,71 % | KRW 55.000,00 | KRW 60.300,00 | KRW 53.000,00 | 6,95M |
| 2026-09-09 | KRW 56.000,00 | +5,07 % | KRW 54.100,00 | KRW 57.600,00 | KRW 53.900,00 | 2,83M |
| 2026-09-08 | KRW 53.300,00 | 0,00 % | KRW 53.500,00 | KRW 55.900,00 | KRW 53.100,00 | 2,71M |
| 2026-09-07 | KRW 53.300,00 | +4,92 % | KRW 52.000,00 | KRW 53.950,00 | KRW 51.300,00 | 2,59M |
| 2026-09-04 | KRW 50.800,00 | +1,20 % | KRW 50.500,00 | KRW 51.300,00 | KRW 48.950,00 | 1,52M |
| 2026-09-03 | KRW 50.200,00 | -0,40 % | KRW 51.200,00 | KRW 52.500,00 | KRW 49.050,00 | 1,78M |
| 2026-09-02 | KRW 50.400,00 | -1,18 % | KRW 49.150,00 | KRW 51.900,00 | KRW 48.650,00 | 1,46M |
| 2026-09-01 | KRW 51.000,00 | +1,59 % | KRW 49.550,00 | KRW 51.750,00 | KRW 48.200,00 | 1,73M |
| 2026-08-31 | KRW 50.200,00 | -1,76 % | KRW 50.000,00 | KRW 51.000,00 | KRW 49.100,00 | 1,69M |
| 2026-08-28 | KRW 51.100,00 | +1,19 % | KRW 50.100,00 | KRW 53.000,00 | KRW 50.000,00 | 2,67M |
| 2026-08-27 | KRW 50.500,00 | +4,12 % | KRW 49.800,00 | KRW 51.000,00 | KRW 48.050,00 | 2,98M |
| 2026-08-26 | KRW 48.500,00 | 0,00 % | KRW 48.000,00 | KRW 48.850,00 | KRW 47.100,00 | 1,99M |
| 2026-08-25 | KRW 48.500,00 | +10,35 % | KRW 43.050,00 | KRW 48.750,00 | KRW 43.000,00 | 3,66M |
| 2026-08-24 | KRW 43.950,00 | -2,12 % | KRW 44.900,00 | KRW 46.350,00 | KRW 43.950,00 | 1,42M |
| 2026-08-21 | KRW 44.900,00 | -6,46 % | KRW 47.550,00 | KRW 48.450,00 | KRW 43.900,00 | 2,51M |
| 2026-08-20 | KRW 48.000,00 | +5,03 % | KRW 45.950,00 | KRW 49.300,00 | KRW 45.250,00 | 5,28M |
| 2026-08-19 | KRW 45.700,00 | +7,15 % | KRW 40.500,00 | KRW 46.900,00 | KRW 39.800,00 | 6,42M |
| 2026-08-18 | KRW 42.650,00 | +5,57 % | KRW 40.800,00 | KRW 45.550,00 | KRW 40.750,00 | 6,64M |
| 2026-08-14 | KRW 40.400,00 | -1,94 % | KRW 42.250,00 | KRW 42.300,00 | KRW 38.900,00 | 2,32M |
| 2026-08-13 | KRW 41.200,00 | +6,60 % | KRW 39.400,00 | KRW 41.500,00 | KRW 38.850,00 | 2,87M |
| 2026-08-12 | KRW 38.650,00 | +0,65 % | KRW 38.550,00 | KRW 39.050,00 | KRW 37.700,00 | 1,69M |
| 2026-08-11 | KRW 38.400,00 | +3,92 % | KRW 36.500,00 | KRW 38.600,00 | KRW 35.800,00 | 1,88M |
| 2026-08-10 | KRW 36.950,00 | +7,41 % | KRW 34.800,00 | KRW 37.250,00 | KRW 34.500,00 | 2,03M |
| 2026-08-07 | KRW 34.400,00 | -3,91 % | KRW 36.250,00 | KRW 37.200,00 | KRW 33.600,00 | 1,34M |
| 2026-08-06 | KRW 35.800,00 | -2,19 % | KRW 35.950,00 | KRW 37.000,00 | KRW 34.900,00 | 1,51M |
| 2026-08-05 | KRW 36.600,00 | +3,39 % | KRW 37.150,00 | KRW 37.450,00 | KRW 35.050,00 | 2,52M |
| 2026-08-04 | KRW 35.400,00 | +4,27 % | KRW 34.000,00 | KRW 36.700,00 | KRW 33.550,00 | 1,97M |
| 2026-08-03 | KRW 33.950,00 | -1,88 % | KRW 33.300,00 | KRW 35.050,00 | KRW 32.600,00 | 1,78M |
| 2026-07-31 | KRW 34.600,00 | +21,19 % | KRW 31.900,00 | KRW 35.300,00 | KRW 31.450,00 | 4,78M |
| 2026-07-30 | KRW 28.550,00 | -3,71 % | KRW 28.050,00 | KRW 30.850,00 | KRW 28.050,00 | 1,94M |
| 2026-07-29 | KRW 29.650,00 | -9,33 % | KRW 32.850,00 | KRW 33.950,00 | KRW 27.450,00 | 3,30M |
| 2026-07-28 | KRW 32.700,00 | -12,80 % | KRW 34.750,00 | KRW 35.100,00 | KRW 32.250,00 | 1,86M |
| 2026-07-27 | KRW 37.500,00 | +5,19 % | KRW 36.450,00 | KRW 38.350,00 | KRW 35.650,00 | 1,99M |
| 2026-07-24 | KRW 35.650,00 | -10,09 % | KRW 38.850,00 | KRW 38.900,00 | KRW 35.600,00 | 2,41M |
| 2026-07-23 | KRW 39.650,00 | +2,19 % | KRW 39.450,00 | KRW 40.400,00 | KRW 38.050,00 | 2,00M |
| 2026-07-22 | KRW 38.800,00 | -0,77 % | KRW 40.900,00 | KRW 42.200,00 | KRW 38.550,00 | 2,27M |
| 2026-07-21 | KRW 39.100,00 | -1,01 % | KRW 39.000,00 | KRW 39.600,00 | KRW 37.550,00 | 2,32M |
| 2026-07-20 | KRW 39.500,00 | -7,06 % | KRW 40.500,00 | KRW 43.000,00 | KRW 38.900,00 | 2,20M |
| 2026-07-16 | KRW 42.500,00 | -8,99 % | KRW 44.200,00 | KRW 44.750,00 | KRW 42.300,00 | 1,88M |
| 2026-07-15 | KRW 46.700,00 | +11,19 % | KRW 44.400,00 | KRW 47.300,00 | KRW 43.150,00 | 3,94M |
| 2026-07-14 | KRW 42.000,00 | +0,24 % | KRW 41.900,00 | KRW 43.800,00 | KRW 39.250,00 | 2,88M |
| 2026-07-13 | KRW 41.900,00 | -5,63 % | KRW 44.950,00 | KRW 47.750,00 | KRW 41.850,00 | 3,39M |
| 2026-07-10 | KRW 44.400,00 | +12,98 % | KRW 41.000,00 | KRW 45.500,00 | KRW 40.000,00 | 3,94M |
| 2026-07-09 | KRW 39.300,00 | +2,75 % | KRW 38.650,00 | KRW 41.400,00 | KRW 38.300,00 | 3,22M |
| 2026-07-08 | KRW 38.250,00 | -7,83 % | KRW 39.850,00 | KRW 40.850,00 | KRW 37.950,00 | 2,66M |
| 2026-07-07 | KRW 41.500,00 | -6,74 % | KRW 44.100,00 | KRW 45.600,00 | KRW 40.650,00 | 3,09M |
| 2026-07-06 | KRW 44.500,00 | -8,25 % | KRW 48.500,00 | KRW 48.500,00 | KRW 43.350,00 | 3,66M |
| 2026-07-03 | KRW 48.500,00 | +10,98 % | KRW 44.000,00 | KRW 49.200,00 | KRW 43.850,00 | 7,57M |
| 2026-07-02 | KRW 43.700,00 | -12,95 % | KRW 48.350,00 | KRW 50.800,00 | KRW 43.500,00 | 6,19M |
| 2026-07-01 | KRW 50.200,00 | -7,04 % | KRW 54.900,00 | KRW 58.900,00 | KRW 50.100,00 | 12,31M |
| 2026-06-30 | KRW 54.000,00 | +0,56 % | KRW 55.300,00 | KRW 57.700,00 | KRW 52.200,00 | 5,33M |
| 2026-06-29 | KRW 53.700,00 | +1,90 % | KRW 53.800,00 | KRW 57.900,00 | KRW 51.200,00 | 5,72M |
| 2026-06-26 | KRW 52.700,00 | +3,33 % | KRW 50.000,00 | KRW 54.100,00 | KRW 48.600,00 | 5,16M |
| 2026-06-25 | KRW 51.000,00 | +0,79 % | KRW 53.000,00 | KRW 54.000,00 | KRW 49.250,00 | 3,23M |
| 2026-06-24 | KRW 50.600,00 | -4,53 % | KRW 53.000,00 | KRW 54.200,00 | KRW 49.600,00 | 3,92M |
| 2026-06-23 | KRW 53.000,00 | -11,67 % | KRW 59.500,00 | KRW 59.700,00 | KRW 52.900,00 | 3,59M |
| 2026-06-22 | KRW 60.000,00 | +6,01 % | KRW 55.100,00 | KRW 63.500,00 | KRW 55.000,00 | 7,84M |
| 2026-06-19 | KRW 56.600,00 | -4,71 % | KRW 61.700,00 | KRW 63.200,00 | KRW 54.700,00 | 10,14M |
| 2026-06-18 | KRW 59.400,00 | -5,41 % | KRW 62.500,00 | KRW 66.300,00 | KRW 55.900,00 | 12,59M |
| 2026-06-17 | KRW 62.800,00 | -5,28 % | KRW 66.500,00 | KRW 70.200,00 | KRW 61.400,00 | 9,40M |
| 2026-06-16 | KRW 66.300,00 | -20,60 % | KRW 80.500,00 | KRW 81.500,00 | KRW 65.900,00 | 11,02M |
| 2026-06-15 | KRW 83.500,00 | +16,78 % | KRW 71.900,00 | KRW 92.000,00 | KRW 67.500,00 | 33,42M |
| 2026-06-12 | KRW 71.500,00 | +30,00 % | KRW 57.300,00 | KRW 71.500,00 | KRW 56.600,00 | 16,86M |
| 2026-06-11 | KRW 55.000,00 | +3,58 % | KRW 51.900,00 | KRW 56.800,00 | KRW 49.900,00 | 8,52M |
| 2026-06-10 | KRW 53.100,00 | -6,84 % | KRW 55.900,00 | KRW 59.600,00 | KRW 51.600,00 | 6,54K |
| 2026-06-09 | KRW 57.000,00 | +20,89 % | KRW 49.300,00 | KRW 59.300,00 | KRW 49.100,00 | 11,03M |
| 2026-06-08 | KRW 47.150,00 | -6,26 % | KRW 45.950,00 | KRW 53.100,00 | KRW 45.600,00 | 4,45M |
| 2026-06-05 | KRW 50.300,00 | +5,89 % | KRW 46.550,00 | KRW 54.800,00 | KRW 45.350,00 | 9,72M |
| 2026-06-04 | KRW 47.500,00 | +7,59 % | KRW 44.300,00 | KRW 49.400,00 | KRW 43.750,00 | 4,28M |
| 2026-06-02 | KRW 44.150,00 | -5,26 % | KRW 46.300,00 | KRW 46.400,00 | KRW 43.200,00 | 2,86M |
| 2026-06-01 | KRW 46.600,00 | -4,21 % | KRW 47.900,00 | KRW 48.700,00 | KRW 46.000,00 | 2,82M |
| 2026-05-29 | KRW 48.650,00 | -4,42 % | KRW 51.100,00 | KRW 51.300,00 | KRW 47.500,00 | 2,79M |
| 2026-05-28 | KRW 50.900,00 | -7,79 % | KRW 55.000,00 | KRW 55.000,00 | KRW 49.100,00 | 2,67M |
| 2026-05-27 | KRW 55.200,00 | -8,15 % | KRW 61.900,00 | KRW 62.000,00 | KRW 54.200,00 | 4,99M |
| 2026-05-26 | KRW 60.100,00 | +9,87 % | KRW 57.400,00 | KRW 67.800,00 | KRW 56.900,00 | 7,53M |
| 2026-05-22 | KRW 54.700,00 | +2,43 % | KRW 53.500,00 | KRW 55.400,00 | KRW 52.500,00 | 1,70M |
| 2026-05-21 | KRW 53.400,00 | +10,33 % | KRW 50.100,00 | KRW 53.800,00 | KRW 49.500,00 | 1,89M |