Hanpass Co., Ltd. 408470
KRX · Südkorea · Technologiedienstleistungen
KRW 4.655,00-85,00 (-1,79 %)
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 4.655,00 | -1,79 % | KRW 4.750,00 | KRW 4.800,00 | KRW 4.600,00 | 36,25K |
| 2026-10-01 | KRW 4.740,00 | +1,72 % | KRW 4.795,00 | KRW 4.795,00 | KRW 4.640,00 | 17,37K |
| 2026-09-30 | KRW 4.660,00 | +0,22 % | KRW 4.660,00 | KRW 4.735,00 | KRW 4.660,00 | 19,05K |
| 2026-09-29 | KRW 4.650,00 | -3,43 % | KRW 4.815,00 | KRW 4.820,00 | KRW 4.625,00 | 44,94K |
| 2026-09-28 | KRW 4.815,00 | -2,03 % | KRW 4.820,00 | KRW 4.940,00 | KRW 4.735,00 | 64,39K |
| 2026-09-23 | KRW 4.915,00 | -0,10 % | KRW 5.070,00 | KRW 5.090,00 | KRW 4.915,00 | 27,44K |
| 2026-09-22 | KRW 4.920,00 | +1,34 % | KRW 4.860,00 | KRW 5.090,00 | KRW 4.860,00 | 49,70K |
| 2026-09-21 | KRW 4.855,00 | +0,52 % | KRW 4.830,00 | KRW 4.990,00 | KRW 4.745,00 | 56,99K |
| 2026-09-18 | KRW 4.830,00 | +1,58 % | KRW 4.840,00 | KRW 4.840,00 | KRW 4.660,00 | 15,24K |
| 2026-09-17 | KRW 4.755,00 | 0,00 % | KRW 4.730,00 | KRW 4.830,00 | KRW 4.725,00 | 24,62K |
| 2026-09-16 | KRW 4.755,00 | -4,04 % | KRW 5.040,00 | KRW 5.040,00 | KRW 4.735,00 | 47,14K |
| 2026-09-15 | KRW 4.955,00 | -0,70 % | KRW 5.010,00 | KRW 5.010,00 | KRW 4.800,00 | 46,94K |
| 2026-09-14 | KRW 4.990,00 | -2,16 % | KRW 5.100,00 | KRW 5.200,00 | KRW 4.980,00 | 37,41K |
| 2026-09-11 | KRW 5.100,00 | -1,73 % | KRW 5.210,00 | KRW 5.240,00 | KRW 5.070,00 | 30,60K |
| 2026-09-10 | KRW 5.190,00 | +0,58 % | KRW 5.270,00 | KRW 5.270,00 | KRW 5.060,00 | 14,01K |
| 2026-09-09 | KRW 5.160,00 | +1,98 % | KRW 5.060,00 | KRW 5.220,00 | KRW 5.040,00 | 20,49K |
| 2026-09-08 | KRW 5.060,00 | -1,94 % | KRW 5.160,00 | KRW 5.270,00 | KRW 5.060,00 | 37,38K |
| 2026-09-07 | KRW 5.160,00 | -1,15 % | KRW 5.240,00 | KRW 5.280,00 | KRW 5.150,00 | 22,46K |
| 2026-09-04 | KRW 5.220,00 | +3,78 % | KRW 5.070,00 | KRW 5.430,00 | KRW 5.070,00 | 69,61K |
| 2026-09-03 | KRW 5.030,00 | -3,64 % | KRW 5.330,00 | KRW 5.360,00 | KRW 4.950,00 | 67,98K |
| 2026-09-02 | KRW 5.220,00 | -6,12 % | KRW 5.560,00 | KRW 5.560,00 | KRW 5.220,00 | 63,66K |
| 2026-09-01 | KRW 5.560,00 | +6,11 % | KRW 5.150,00 | KRW 6.190,00 | KRW 5.150,00 | 428,96K |
| 2026-08-31 | KRW 5.240,00 | -2,60 % | KRW 5.310,00 | KRW 5.350,00 | KRW 5.080,00 | 44,98K |
| 2026-08-28 | KRW 5.380,00 | +4,47 % | KRW 5.230,00 | KRW 5.750,00 | KRW 5.180,00 | 48,15K |
| 2026-08-27 | KRW 5.150,00 | -0,58 % | KRW 5.120,00 | KRW 5.220,00 | KRW 5.120,00 | 19,65K |
| 2026-08-26 | KRW 5.180,00 | -0,38 % | KRW 5.170,00 | KRW 5.250,00 | KRW 5.100,00 | 19,77K |
| 2026-08-25 | KRW 5.200,00 | +1,17 % | KRW 5.070,00 | KRW 5.250,00 | KRW 4.960,00 | 44,76K |
| 2026-08-24 | KRW 5.140,00 | -0,19 % | KRW 5.250,00 | KRW 5.430,00 | KRW 5.080,00 | 46,15K |
| 2026-08-21 | KRW 5.150,00 | -7,37 % | KRW 5.490,00 | KRW 5.520,00 | KRW 5.130,00 | 57,58K |
| 2026-08-20 | KRW 5.560,00 | +3,73 % | KRW 5.320,00 | KRW 5.960,00 | KRW 5.320,00 | 85,70K |
| 2026-08-19 | KRW 5.360,00 | -1,11 % | KRW 5.510,00 | KRW 5.560,00 | KRW 5.300,00 | 15,47K |
| 2026-08-18 | KRW 5.420,00 | -6,87 % | KRW 5.650,00 | KRW 5.650,00 | KRW 5.320,00 | 59,15K |
| 2026-08-14 | KRW 5.820,00 | +0,34 % | KRW 5.790,00 | KRW 5.960,00 | KRW 5.640,00 | 26,00K |
| 2026-08-13 | KRW 5.800,00 | -0,68 % | KRW 5.840,00 | KRW 5.970,00 | KRW 5.670,00 | 40,26K |
| 2026-08-12 | KRW 5.840,00 | +0,52 % | KRW 5.810,00 | KRW 5.990,00 | KRW 5.640,00 | 29,66K |
| 2026-08-11 | KRW 5.810,00 | +3,94 % | KRW 5.690,00 | KRW 5.830,00 | KRW 5.510,00 | 31,21K |
| 2026-08-10 | KRW 5.590,00 | +5,27 % | KRW 5.310,00 | KRW 5.790,00 | KRW 5.310,00 | 61,69K |
| 2026-08-07 | KRW 5.310,00 | -0,38 % | KRW 5.420,00 | KRW 5.470,00 | KRW 5.100,00 | 38,92K |
| 2026-08-06 | KRW 5.330,00 | -1,84 % | KRW 5.430,00 | KRW 5.560,00 | KRW 5.230,00 | 38,98K |
| 2026-08-05 | KRW 5.430,00 | +1,69 % | KRW 5.510,00 | KRW 5.520,00 | KRW 5.320,00 | 39,11K |
| 2026-08-04 | KRW 5.340,00 | +5,33 % | KRW 5.070,00 | KRW 5.490,00 | KRW 5.070,00 | 65,59K |
| 2026-08-03 | KRW 5.070,00 | -1,17 % | KRW 4.910,00 | KRW 5.300,00 | KRW 4.910,00 | 37,25K |
| 2026-07-31 | KRW 5.130,00 | +12,50 % | KRW 4.625,00 | KRW 5.150,00 | KRW 4.625,00 | 75,05K |
| 2026-07-30 | KRW 4.560,00 | -1,94 % | KRW 4.420,00 | KRW 4.880,00 | KRW 4.420,00 | 39,56K |
| 2026-07-29 | KRW 4.650,00 | -8,46 % | KRW 5.030,00 | KRW 5.260,00 | KRW 4.500,00 | 90,39K |
| 2026-07-28 | KRW 5.080,00 | -9,12 % | KRW 5.530,00 | KRW 5.530,00 | KRW 5.040,00 | 71,52K |
| 2026-07-27 | KRW 5.590,00 | +5,47 % | KRW 5.450,00 | KRW 5.760,00 | KRW 5.380,00 | 48,51K |
| 2026-07-24 | KRW 5.300,00 | -6,85 % | KRW 5.560,00 | KRW 5.750,00 | KRW 5.250,00 | 62,31K |
| 2026-07-23 | KRW 5.690,00 | +10,49 % | KRW 5.280,00 | KRW 5.900,00 | KRW 5.270,00 | 95,63K |
| 2026-07-22 | KRW 5.150,00 | +0,19 % | KRW 5.180,00 | KRW 5.490,00 | KRW 5.150,00 | 42,93K |
| 2026-07-21 | KRW 5.140,00 | -1,72 % | KRW 5.190,00 | KRW 5.350,00 | KRW 5.070,00 | 52,46K |
| 2026-07-20 | KRW 5.230,00 | -7,43 % | KRW 5.680,00 | KRW 5.680,00 | KRW 5.110,00 | 45,07K |
| 2026-07-16 | KRW 5.650,00 | +1,25 % | KRW 5.580,00 | KRW 5.800,00 | KRW 5.500,00 | 40,59K |
| 2026-07-15 | KRW 5.580,00 | +4,89 % | KRW 5.440,00 | KRW 5.720,00 | KRW 5.440,00 | 30,08K |
| 2026-07-14 | KRW 5.320,00 | -7,32 % | KRW 5.570,00 | KRW 5.660,00 | KRW 5.100,00 | 62,24K |
| 2026-07-13 | KRW 5.740,00 | -1,20 % | KRW 5.740,00 | KRW 6.080,00 | KRW 5.470,00 | 49,40K |
| 2026-07-10 | KRW 5.810,00 | +4,50 % | KRW 5.610,00 | KRW 5.990,00 | KRW 5.610,00 | 34,41K |
| 2026-07-09 | KRW 5.560,00 | +0,72 % | KRW 5.520,00 | KRW 5.850,00 | KRW 5.420,00 | 23,80K |
| 2026-07-08 | KRW 5.520,00 | -5,64 % | KRW 5.850,00 | KRW 5.980,00 | KRW 5.500,00 | 38,89K |
| 2026-07-07 | KRW 5.850,00 | -2,66 % | KRW 5.950,00 | KRW 6.190,00 | KRW 5.770,00 | 37,78K |
| 2026-07-06 | KRW 6.010,00 | +0,67 % | KRW 5.990,00 | KRW 6.350,00 | KRW 5.930,00 | 52,10K |
| 2026-07-03 | KRW 5.970,00 | +4,55 % | KRW 5.820,00 | KRW 5.990,00 | KRW 5.460,00 | 41,00K |
| 2026-07-02 | KRW 5.710,00 | -6,55 % | KRW 5.760,00 | KRW 6.000,00 | KRW 5.630,00 | 66,83K |
| 2026-07-01 | KRW 6.110,00 | +4,27 % | KRW 6.120,00 | KRW 6.340,00 | KRW 5.860,00 | 58,83K |
| 2026-06-30 | KRW 5.860,00 | -4,40 % | KRW 6.070,00 | KRW 6.160,00 | KRW 5.860,00 | 29,85K |
| 2026-06-29 | KRW 6.130,00 | +15,88 % | KRW 5.320,00 | KRW 6.150,00 | KRW 5.210,00 | 90,45K |
| 2026-06-26 | KRW 5.290,00 | -6,37 % | KRW 5.550,00 | KRW 5.720,00 | KRW 5.180,00 | 109,94K |
| 2026-06-25 | KRW 5.650,00 | -7,53 % | KRW 6.010,00 | KRW 6.170,00 | KRW 5.620,00 | 150,97K |
| 2026-06-24 | KRW 6.110,00 | -4,68 % | KRW 6.320,00 | KRW 6.410,00 | KRW 5.860,00 | 159,61K |
| 2026-06-23 | KRW 6.410,00 | -10,72 % | KRW 6.920,00 | KRW 7.140,00 | KRW 6.220,00 | 206,57K |
| 2026-06-22 | KRW 7.180,00 | -4,65 % | KRW 7.640,00 | KRW 7.640,00 | KRW 6.980,00 | 90,43K |
| 2026-06-19 | KRW 7.530,00 | -6,58 % | KRW 7.900,00 | KRW 8.050,00 | KRW 7.290,00 | 85,63K |
| 2026-06-18 | KRW 8.060,00 | -4,84 % | KRW 8.410,00 | KRW 8.520,00 | KRW 8.000,00 | 40,53K |
| 2026-06-17 | KRW 8.470,00 | +0,95 % | KRW 8.310,00 | KRW 8.780,00 | KRW 8.300,00 | 57,89K |
| 2026-06-16 | KRW 8.390,00 | +0,48 % | KRW 8.430,00 | KRW 8.530,00 | KRW 8.230,00 | 54,37K |
| 2026-06-15 | KRW 8.350,00 | -0,36 % | KRW 8.420,00 | KRW 8.600,00 | KRW 8.320,00 | 38,94K |
| 2026-06-12 | KRW 8.380,00 | +3,20 % | KRW 8.340,00 | KRW 8.600,00 | KRW 8.260,00 | 55,50K |
| 2026-06-11 | KRW 8.120,00 | +2,27 % | KRW 7.830,00 | KRW 8.300,00 | KRW 7.820,00 | 40,14K |
| 2026-06-10 | KRW 7.940,00 | -4,34 % | KRW 8.300,00 | KRW 8.350,00 | KRW 7.910,00 | 30 |
| 2026-06-09 | KRW 8.300,00 | +4,93 % | KRW 7.910,00 | KRW 8.500,00 | KRW 7.910,00 | 76,74K |
| 2026-06-08 | KRW 7.910,00 | -8,98 % | KRW 8.020,00 | KRW 8.420,00 | KRW 7.720,00 | 86,95K |
| 2026-06-05 | KRW 8.690,00 | -2,58 % | KRW 8.810,00 | KRW 8.910,00 | KRW 8.500,00 | 61,05K |
| 2026-06-04 | KRW 8.920,00 | +0,34 % | KRW 8.890,00 | KRW 9.200,00 | KRW 8.820,00 | 32,64K |
| 2026-06-02 | KRW 8.890,00 | -3,26 % | KRW 9.040,00 | KRW 9.080,00 | KRW 8.500,00 | 79,90K |
| 2026-06-01 | KRW 9.190,00 | -2,65 % | KRW 9.440,00 | KRW 9.440,00 | KRW 8.970,00 | 88,16K |
| 2026-05-29 | KRW 9.440,00 | -3,67 % | KRW 9.910,00 | KRW 10.150,00 | KRW 9.200,00 | 84,46K |
| 2026-05-28 | KRW 9.800,00 | -2,97 % | KRW 10.080,00 | KRW 10.280,00 | KRW 9.400,00 | 124,43K |
| 2026-05-27 | KRW 10.100,00 | -6,57 % | KRW 11.000,00 | KRW 11.000,00 | KRW 10.000,00 | 120,21K |
| 2026-05-26 | KRW 10.810,00 | -4,42 % | KRW 11.410,00 | KRW 11.700,00 | KRW 10.780,00 | 73,75K |
| 2026-05-22 | KRW 11.310,00 | +3,95 % | KRW 11.080,00 | KRW 11.400,00 | KRW 10.920,00 | 58,72K |