Hanssak Co., Ltd. 430690
KRX · Südkorea · Technologiedienstleistungen
KRW 3.095,00+175,00 (+5,99 %)
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 3.095,00 | +5,99 % | KRW 2.980,00 | KRW 3.115,00 | KRW 2.865,00 | 207,12K |
| 2026-10-01 | KRW 2.920,00 | +2,28 % | KRW 2.850,00 | KRW 2.925,00 | KRW 2.830,00 | 60,83K |
| 2026-09-30 | KRW 2.855,00 | -2,56 % | KRW 2.910,00 | KRW 2.925,00 | KRW 2.805,00 | 62,24K |
| 2026-09-29 | KRW 2.930,00 | -1,18 % | KRW 2.965,00 | KRW 3.080,00 | KRW 2.870,00 | 69,03K |
| 2026-09-28 | KRW 2.965,00 | +0,17 % | KRW 3.000,00 | KRW 3.060,00 | KRW 2.915,00 | 102,61K |
| 2026-09-23 | KRW 2.960,00 | +3,86 % | KRW 2.955,00 | KRW 3.300,00 | KRW 2.870,00 | 449,11K |
| 2026-09-22 | KRW 2.850,00 | +0,53 % | KRW 2.835,00 | KRW 2.905,00 | KRW 2.805,00 | 62,56K |
| 2026-09-21 | KRW 2.835,00 | -4,87 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.835,00 | 111,89K |
| 2026-09-18 | KRW 2.980,00 | +3,29 % | KRW 3.000,00 | KRW 3.080,00 | KRW 2.900,00 | 154,24K |
| 2026-09-17 | KRW 2.885,00 | -3,03 % | KRW 2.975,00 | KRW 3.120,00 | KRW 2.835,00 | 141,98K |
| 2026-09-16 | KRW 2.975,00 | -3,41 % | KRW 3.015,00 | KRW 3.295,00 | KRW 2.940,00 | 374,10K |
| 2026-09-15 | KRW 3.080,00 | 0,00 % | KRW 3.250,00 | KRW 3.555,00 | KRW 3.010,00 | 1,49M |
| 2026-09-14 | KRW 3.080,00 | +8,83 % | KRW 2.990,00 | KRW 3.345,00 | KRW 2.855,00 | 2,10M |
| 2026-09-11 | KRW 2.830,00 | +9,48 % | KRW 2.940,00 | KRW 3.310,00 | KRW 2.755,00 | 2,78M |
| 2026-09-10 | KRW 2.585,00 | -0,58 % | KRW 2.630,00 | KRW 2.640,00 | KRW 2.535,00 | 26,29K |
| 2026-09-09 | KRW 2.600,00 | +2,97 % | KRW 2.510,00 | KRW 2.660,00 | KRW 2.470,00 | 65,39K |
| 2026-09-08 | KRW 2.525,00 | +0,60 % | KRW 2.510,00 | KRW 2.565,00 | KRW 2.470,00 | 24,59K |
| 2026-09-07 | KRW 2.510,00 | -2,71 % | KRW 2.600,00 | KRW 2.610,00 | KRW 2.505,00 | 23,68K |
| 2026-09-04 | KRW 2.580,00 | +6,39 % | KRW 2.440,00 | KRW 2.650,00 | KRW 2.440,00 | 58,47K |
| 2026-09-03 | KRW 2.425,00 | -1,62 % | KRW 2.475,00 | KRW 2.720,00 | KRW 2.400,00 | 120,64K |
| 2026-09-02 | KRW 2.465,00 | -3,33 % | KRW 2.550,00 | KRW 2.550,00 | KRW 2.450,00 | 22,52K |
| 2026-09-01 | KRW 2.550,00 | +0,20 % | KRW 2.470,00 | KRW 2.570,00 | KRW 2.470,00 | 30,03K |
| 2026-08-31 | KRW 2.545,00 | -0,78 % | KRW 2.565,00 | KRW 2.590,00 | KRW 2.370,00 | 54,17K |
| 2026-08-28 | KRW 2.565,00 | +2,60 % | KRW 2.595,00 | KRW 3.075,00 | KRW 2.555,00 | 824,93K |
| 2026-08-27 | KRW 2.500,00 | +2,04 % | KRW 2.590,00 | KRW 2.590,00 | KRW 2.445,00 | 28,60K |
| 2026-08-26 | KRW 2.450,00 | -2,00 % | KRW 2.445,00 | KRW 2.500,00 | KRW 2.405,00 | 23,46K |
| 2026-08-25 | KRW 2.500,00 | +3,95 % | KRW 2.430,00 | KRW 2.500,00 | KRW 2.300,00 | 26,07K |
| 2026-08-24 | KRW 2.405,00 | +1,05 % | KRW 2.440,00 | KRW 2.465,00 | KRW 2.330,00 | 28,83K |
| 2026-08-21 | KRW 2.380,00 | -9,16 % | KRW 2.560,00 | KRW 2.560,00 | KRW 2.375,00 | 83,79K |
| 2026-08-20 | KRW 2.620,00 | +4,38 % | KRW 2.535,00 | KRW 2.660,00 | KRW 2.440,00 | 96,61K |
| 2026-08-19 | KRW 2.510,00 | -4,38 % | KRW 2.530,00 | KRW 2.695,00 | KRW 2.480,00 | 105,08K |
| 2026-08-18 | KRW 2.625,00 | -4,20 % | KRW 2.715,00 | KRW 2.755,00 | KRW 2.605,00 | 93,98K |
| 2026-08-14 | KRW 2.740,00 | -0,72 % | KRW 2.765,00 | KRW 2.765,00 | KRW 2.640,00 | 146,82K |
| 2026-08-13 | KRW 2.760,00 | -0,36 % | KRW 2.770,00 | KRW 2.925,00 | KRW 2.615,00 | 486,39K |
| 2026-08-12 | KRW 2.770,00 | +9,27 % | KRW 2.625,00 | KRW 3.295,00 | KRW 2.405,00 | 2,16M |
| 2026-08-11 | KRW 2.535,00 | +2,84 % | KRW 2.460,00 | KRW 2.570,00 | KRW 2.415,00 | 64,28K |
| 2026-08-10 | KRW 2.465,00 | +4,01 % | KRW 2.500,00 | KRW 2.500,00 | KRW 2.330,00 | 97,96K |
| 2026-08-07 | KRW 2.370,00 | +1,07 % | KRW 2.345,00 | KRW 2.445,00 | KRW 2.280,00 | 59,97K |
| 2026-08-06 | KRW 2.345,00 | +0,21 % | KRW 2.370,00 | KRW 2.420,00 | KRW 2.290,00 | 33,18K |
| 2026-08-05 | KRW 2.340,00 | +0,43 % | KRW 2.295,00 | KRW 2.470,00 | KRW 2.295,00 | 113,49K |
| 2026-08-04 | KRW 2.330,00 | +15,92 % | KRW 2.025,00 | KRW 2.545,00 | KRW 2.025,00 | 303,20K |
| 2026-08-03 | KRW 2.010,00 | +2,29 % | KRW 1.965,00 | KRW 2.115,00 | KRW 1.962,00 | 29,45K |
| 2026-07-31 | KRW 1.965,00 | +9,53 % | KRW 1.812,00 | KRW 1.970,00 | KRW 1.812,00 | 53,83K |
| 2026-07-30 | KRW 1.794,00 | -3,96 % | KRW 1.722,00 | KRW 1.894,00 | KRW 1.722,00 | 71,39K |
| 2026-07-29 | KRW 1.868,00 | -12,71 % | KRW 2.115,00 | KRW 2.165,00 | KRW 1.810,00 | 144,24K |
| 2026-07-28 | KRW 2.140,00 | -6,14 % | KRW 2.275,00 | KRW 2.620,00 | KRW 2.115,00 | 319,70K |
| 2026-07-27 | KRW 2.280,00 | +5,31 % | KRW 2.280,00 | KRW 2.340,00 | KRW 2.190,00 | 39,98K |
| 2026-07-24 | KRW 2.165,00 | -8,46 % | KRW 2.465,00 | KRW 2.465,00 | KRW 2.105,00 | 79,97K |
| 2026-07-23 | KRW 2.365,00 | +10,26 % | KRW 2.275,00 | KRW 2.695,00 | KRW 2.150,00 | 487,55K |
| 2026-07-22 | KRW 2.145,00 | +2,39 % | KRW 2.270,00 | KRW 2.270,00 | KRW 2.125,00 | 21,38K |
| 2026-07-21 | KRW 2.095,00 | +0,24 % | KRW 2.090,00 | KRW 2.195,00 | KRW 1.980,00 | 33,01K |
| 2026-07-20 | KRW 2.090,00 | -7,11 % | KRW 2.235,00 | KRW 2.235,00 | KRW 2.090,00 | 19,59K |
| 2026-07-16 | KRW 2.250,00 | -1,53 % | KRW 2.285,00 | KRW 2.365,00 | KRW 2.210,00 | 21,93K |
| 2026-07-15 | KRW 2.285,00 | +4,82 % | KRW 2.160,00 | KRW 2.305,00 | KRW 2.160,00 | 37,35K |
| 2026-07-14 | KRW 2.180,00 | +1,87 % | KRW 2.055,00 | KRW 2.240,00 | KRW 2.055,00 | 35,31K |
| 2026-07-13 | KRW 2.140,00 | -5,31 % | KRW 2.390,00 | KRW 2.490,00 | KRW 2.130,00 | 40,08K |
| 2026-07-10 | KRW 2.260,00 | +2,73 % | KRW 2.200,00 | KRW 2.390,00 | KRW 2.135,00 | 32,87K |
| 2026-07-09 | KRW 2.200,00 | +2,33 % | KRW 2.070,00 | KRW 2.290,00 | KRW 2.065,00 | 52,11K |
| 2026-07-08 | KRW 2.150,00 | -5,29 % | KRW 2.195,00 | KRW 2.350,00 | KRW 2.100,00 | 41,19K |
| 2026-07-07 | KRW 2.270,00 | -3,40 % | KRW 2.335,00 | KRW 2.415,00 | KRW 2.230,00 | 39,94K |
| 2026-07-06 | KRW 2.350,00 | -3,09 % | KRW 2.405,00 | KRW 2.495,00 | KRW 2.300,00 | 30,16K |
| 2026-07-03 | KRW 2.425,00 | +3,85 % | KRW 2.320,00 | KRW 2.435,00 | KRW 2.245,00 | 47,09K |
| 2026-07-02 | KRW 2.335,00 | -6,41 % | KRW 2.495,00 | KRW 2.495,00 | KRW 2.335,00 | 35,03K |
| 2026-07-01 | KRW 2.495,00 | +5,50 % | KRW 2.350,00 | KRW 2.570,00 | KRW 2.350,00 | 47,87K |
| 2026-06-30 | KRW 2.365,00 | -1,66 % | KRW 2.405,00 | KRW 2.545,00 | KRW 2.340,00 | 91,00K |
| 2026-06-29 | KRW 2.405,00 | +10,32 % | KRW 2.220,00 | KRW 2.430,00 | KRW 2.185,00 | 62,65K |
| 2026-06-26 | KRW 2.180,00 | -5,22 % | KRW 2.300,00 | KRW 2.350,00 | KRW 2.100,00 | 116,95K |
| 2026-06-25 | KRW 2.300,00 | -7,63 % | KRW 2.495,00 | KRW 2.570,00 | KRW 2.300,00 | 69,14K |
| 2026-06-24 | KRW 2.490,00 | -0,60 % | KRW 2.485,00 | KRW 2.725,00 | KRW 2.450,00 | 79,70K |
| 2026-06-23 | KRW 2.505,00 | -11,17 % | KRW 2.940,00 | KRW 2.940,00 | KRW 2.505,00 | 95,29K |
| 2026-06-22 | KRW 2.820,00 | +0,18 % | KRW 3.095,00 | KRW 3.095,00 | KRW 2.800,00 | 51,45K |
| 2026-06-19 | KRW 2.815,00 | -9,05 % | KRW 3.090,00 | KRW 3.090,00 | KRW 2.815,00 | 76,07K |
| 2026-06-18 | KRW 3.095,00 | -3,13 % | KRW 3.170,00 | KRW 3.195,00 | KRW 3.010,00 | 31,17K |
| 2026-06-17 | KRW 3.195,00 | +1,11 % | KRW 3.270,00 | KRW 3.300,00 | KRW 3.125,00 | 48,32K |
| 2026-06-16 | KRW 3.160,00 | +0,48 % | KRW 3.150,00 | KRW 3.245,00 | KRW 3.085,00 | 37,54K |
| 2026-06-15 | KRW 3.145,00 | +2,28 % | KRW 3.335,00 | KRW 3.335,00 | KRW 3.090,00 | 35,09K |
| 2026-06-12 | KRW 3.075,00 | +0,65 % | KRW 3.055,00 | KRW 3.200,00 | KRW 3.055,00 | 28,98K |
| 2026-06-11 | KRW 3.055,00 | +1,66 % | KRW 2.900,00 | KRW 3.060,00 | KRW 2.900,00 | 26,37K |
| 2026-06-10 | KRW 3.005,00 | -4,15 % | KRW 3.260,00 | KRW 3.260,00 | KRW 2.935,00 | 904 |
| 2026-06-09 | KRW 3.135,00 | +4,33 % | KRW 3.100,00 | KRW 3.245,00 | KRW 3.010,00 | 54,76K |
| 2026-06-08 | KRW 3.005,00 | -9,49 % | KRW 3.100,00 | KRW 3.295,00 | KRW 3.005,00 | 66,81K |
| 2026-06-05 | KRW 3.320,00 | -2,64 % | KRW 3.410,00 | KRW 3.410,00 | KRW 3.255,00 | 59,71K |
| 2026-06-04 | KRW 3.410,00 | -0,73 % | KRW 3.435,00 | KRW 3.500,00 | KRW 3.330,00 | 46,62K |
| 2026-06-02 | KRW 3.435,00 | -2,97 % | KRW 3.455,00 | KRW 3.520,00 | KRW 3.330,00 | 114,53K |
| 2026-06-01 | KRW 3.540,00 | -4,97 % | KRW 3.725,00 | KRW 3.725,00 | KRW 3.465,00 | 89,21K |
| 2026-05-29 | KRW 3.725,00 | -5,93 % | KRW 4.140,00 | KRW 4.140,00 | KRW 3.700,00 | 95,39K |
| 2026-05-28 | KRW 3.960,00 | -1,00 % | KRW 3.960,00 | KRW 4.080,00 | KRW 3.760,00 | 106,97K |
| 2026-05-27 | KRW 4.000,00 | -9,60 % | KRW 4.420,00 | KRW 4.425,00 | KRW 3.990,00 | 208,85K |
| 2026-05-26 | KRW 4.425,00 | +3,87 % | KRW 4.360,00 | KRW 4.670,00 | KRW 4.360,00 | 265,88K |
| 2026-05-22 | KRW 4.260,00 | +5,45 % | KRW 4.390,00 | KRW 4.825,00 | KRW 4.200,00 | 552,58K |