HASS Corp. 450330
KRX · Südkorea · Gesundheitstechnologie
KRW 4.980,00+185,00 (+3,86 %)
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 4.980,00 | +3,86 % | KRW 4.860,00 | KRW 4.995,00 | KRW 4.670,00 | 5,25K |
| 2026-10-01 | KRW 4.795,00 | +1,91 % | KRW 4.705,00 | KRW 4.795,00 | KRW 4.630,00 | 7,09K |
| 2026-09-30 | KRW 4.705,00 | +1,62 % | KRW 4.790,00 | KRW 4.880,00 | KRW 4.540,00 | 9,18K |
| 2026-09-29 | KRW 4.630,00 | -4,04 % | KRW 4.825,00 | KRW 5.220,00 | KRW 4.535,00 | 14,39K |
| 2026-09-28 | KRW 4.825,00 | -1,53 % | KRW 4.950,00 | KRW 5.160,00 | KRW 4.750,00 | 3,95K |
| 2026-09-23 | KRW 4.900,00 | -3,35 % | KRW 5.170,00 | KRW 5.270,00 | KRW 4.900,00 | 2,34K |
| 2026-09-22 | KRW 5.070,00 | -0,78 % | KRW 5.130,00 | KRW 5.280,00 | KRW 5.060,00 | 5,68K |
| 2026-09-21 | KRW 5.110,00 | -1,54 % | KRW 5.150,00 | KRW 5.300,00 | KRW 5.110,00 | 688 |
| 2026-09-18 | KRW 5.190,00 | -0,57 % | KRW 5.330,00 | KRW 5.330,00 | KRW 5.070,00 | 2,13K |
| 2026-09-17 | KRW 5.220,00 | +0,19 % | KRW 5.310,00 | KRW 5.360,00 | KRW 5.200,00 | 1,75K |
| 2026-09-16 | KRW 5.210,00 | +1,76 % | KRW 5.020,00 | KRW 5.310,00 | KRW 5.020,00 | 14,99K |
| 2026-09-15 | KRW 5.120,00 | -0,19 % | KRW 5.070,00 | KRW 5.190,00 | KRW 5.010,00 | 5,62K |
| 2026-09-14 | KRW 5.130,00 | -0,97 % | KRW 5.260,00 | KRW 5.260,00 | KRW 5.110,00 | 1,87K |
| 2026-09-11 | KRW 5.180,00 | +0,97 % | KRW 5.130,00 | KRW 5.280,00 | KRW 5.020,00 | 5,98K |
| 2026-09-10 | KRW 5.130,00 | +0,79 % | KRW 5.130,00 | KRW 5.170,00 | KRW 5.060,00 | 5,03K |
| 2026-09-09 | KRW 5.090,00 | +0,59 % | KRW 5.130,00 | KRW 5.140,00 | KRW 5.020,00 | 4,05K |
| 2026-09-08 | KRW 5.060,00 | -1,17 % | KRW 5.010,00 | KRW 5.180,00 | KRW 5.010,00 | 5,90K |
| 2026-09-07 | KRW 5.120,00 | +1,99 % | KRW 5.020,00 | KRW 5.160,00 | KRW 5.000,00 | 5,76K |
| 2026-09-04 | KRW 5.020,00 | +0,60 % | KRW 5.020,00 | KRW 5.190,00 | KRW 5.020,00 | 649 |
| 2026-09-03 | KRW 4.990,00 | -0,10 % | KRW 5.020,00 | KRW 5.260,00 | KRW 4.890,00 | 5,67K |
| 2026-09-02 | KRW 4.995,00 | -1,48 % | KRW 5.070,00 | KRW 5.070,00 | KRW 4.975,00 | 1,19K |
| 2026-09-01 | KRW 5.070,00 | -0,59 % | KRW 5.070,00 | KRW 5.120,00 | KRW 5.020,00 | 1,99K |
| 2026-08-31 | KRW 5.100,00 | -1,16 % | KRW 5.190,00 | KRW 5.220,00 | KRW 5.050,00 | 1,13K |
| 2026-08-28 | KRW 5.160,00 | +0,39 % | KRW 5.170,00 | KRW 5.300,00 | KRW 5.090,00 | 8,00K |
| 2026-08-27 | KRW 5.140,00 | +0,78 % | KRW 5.000,00 | KRW 5.160,00 | KRW 4.975,00 | 12,87K |
| 2026-08-26 | KRW 5.100,00 | -0,20 % | KRW 5.230,00 | KRW 5.230,00 | KRW 5.020,00 | 7,52K |
| 2026-08-25 | KRW 5.110,00 | +1,39 % | KRW 4.930,00 | KRW 5.180,00 | KRW 4.825,00 | 9,34K |
| 2026-08-24 | KRW 5.040,00 | +1,10 % | KRW 5.090,00 | KRW 5.190,00 | KRW 5.000,00 | 4,73K |
| 2026-08-21 | KRW 4.985,00 | -2,06 % | KRW 5.290,00 | KRW 5.290,00 | KRW 4.930,00 | 8,18K |
| 2026-08-20 | KRW 5.090,00 | +0,99 % | KRW 4.995,00 | KRW 5.280,00 | KRW 4.810,00 | 22,05K |
| 2026-08-19 | KRW 5.040,00 | -1,18 % | KRW 5.060,00 | KRW 5.140,00 | KRW 4.990,00 | 6,21K |
| 2026-08-18 | KRW 5.100,00 | -2,30 % | KRW 5.320,00 | KRW 5.320,00 | KRW 4.850,00 | 23,58K |
| 2026-08-14 | KRW 5.220,00 | +0,97 % | KRW 5.200,00 | KRW 5.350,00 | KRW 5.090,00 | 9,90K |
| 2026-08-13 | KRW 5.170,00 | +1,57 % | KRW 5.150,00 | KRW 5.210,00 | KRW 4.990,00 | 14,96K |
| 2026-08-12 | KRW 5.090,00 | +1,19 % | KRW 5.060,00 | KRW 5.150,00 | KRW 4.955,00 | 19,53K |
| 2026-08-11 | KRW 5.030,00 | +13,93 % | KRW 4.440,00 | KRW 5.110,00 | KRW 4.320,00 | 45,57K |
| 2026-08-10 | KRW 4.415,00 | +2,56 % | KRW 4.330,00 | KRW 4.430,00 | KRW 4.300,00 | 2,87K |
| 2026-08-07 | KRW 4.305,00 | +0,47 % | KRW 4.200,00 | KRW 4.340,00 | KRW 4.200,00 | 4,93K |
| 2026-08-06 | KRW 4.285,00 | +1,78 % | KRW 4.235,00 | KRW 4.375,00 | KRW 4.200,00 | 2,30K |
| 2026-08-05 | KRW 4.210,00 | +1,57 % | KRW 4.145,00 | KRW 4.350,00 | KRW 4.145,00 | 4,03K |
| 2026-08-04 | KRW 4.145,00 | +4,41 % | KRW 3.960,00 | KRW 4.150,00 | KRW 3.940,00 | 3,16K |
| 2026-08-03 | KRW 3.970,00 | +0,63 % | KRW 3.870,00 | KRW 4.060,00 | KRW 3.770,00 | 10,76K |
| 2026-07-31 | KRW 3.945,00 | +4,09 % | KRW 3.850,00 | KRW 3.995,00 | KRW 3.795,00 | 13,66K |
| 2026-07-30 | KRW 3.790,00 | -1,30 % | KRW 3.650,00 | KRW 3.970,00 | KRW 3.650,00 | 13,34K |
| 2026-07-29 | KRW 3.840,00 | -5,54 % | KRW 4.090,00 | KRW 4.265,00 | KRW 3.840,00 | 6,11K |
| 2026-07-28 | KRW 4.065,00 | -5,79 % | KRW 4.145,00 | KRW 4.330,00 | KRW 4.005,00 | 5,27K |
| 2026-07-27 | KRW 4.315,00 | +2,01 % | KRW 4.255,00 | KRW 4.340,00 | KRW 4.225,00 | 1,69K |
| 2026-07-24 | KRW 4.230,00 | -2,53 % | KRW 4.340,00 | KRW 4.390,00 | KRW 4.230,00 | 2,46K |
| 2026-07-23 | KRW 4.340,00 | +0,93 % | KRW 4.295,00 | KRW 4.345,00 | KRW 4.220,00 | 2,39K |
| 2026-07-22 | KRW 4.300,00 | +0,35 % | KRW 4.200,00 | KRW 4.350,00 | KRW 4.200,00 | 8,62K |
| 2026-07-21 | KRW 4.285,00 | +0,35 % | KRW 4.010,00 | KRW 4.295,00 | KRW 4.010,00 | 3,34K |
| 2026-07-20 | KRW 4.270,00 | -1,50 % | KRW 4.210,00 | KRW 4.355,00 | KRW 4.160,00 | 4,07K |
| 2026-07-16 | KRW 4.335,00 | -3,24 % | KRW 4.480,00 | KRW 4.680,00 | KRW 4.270,00 | 6,72K |
| 2026-07-15 | KRW 4.480,00 | +0,45 % | KRW 4.580,00 | KRW 4.580,00 | KRW 4.430,00 | 3,62K |
| 2026-07-14 | KRW 4.460,00 | -0,78 % | KRW 4.300,00 | KRW 4.505,00 | KRW 4.300,00 | 31,18K |
| 2026-07-13 | KRW 4.495,00 | -5,86 % | KRW 5.000,00 | KRW 5.190,00 | KRW 4.495,00 | 14,09K |
| 2026-07-10 | KRW 4.775,00 | +0,10 % | KRW 4.915,00 | KRW 4.995,00 | KRW 4.775,00 | 4,20K |
| 2026-07-09 | KRW 4.770,00 | -3,34 % | KRW 4.925,00 | KRW 4.960,00 | KRW 4.690,00 | 7,94K |
| 2026-07-08 | KRW 4.935,00 | -2,08 % | KRW 5.050,00 | KRW 5.150,00 | KRW 4.805,00 | 12,10K |
| 2026-07-07 | KRW 5.040,00 | -2,14 % | KRW 5.160,00 | KRW 5.190,00 | KRW 4.750,00 | 2,93K |
| 2026-07-06 | KRW 5.150,00 | -1,90 % | KRW 5.280,00 | KRW 5.430,00 | KRW 5.050,00 | 2,87K |
| 2026-07-03 | KRW 5.250,00 | +0,57 % | KRW 5.250,00 | KRW 5.320,00 | KRW 5.160,00 | 4,03K |
| 2026-07-02 | KRW 5.220,00 | -0,76 % | KRW 5.280,00 | KRW 5.340,00 | KRW 5.130,00 | 11,03K |
| 2026-07-01 | KRW 5.260,00 | +0,38 % | KRW 5.380,00 | KRW 5.440,00 | KRW 5.110,00 | 8,19K |
| 2026-06-30 | KRW 5.240,00 | +5,12 % | KRW 4.945,00 | KRW 5.240,00 | KRW 4.945,00 | 14,35K |
| 2026-06-29 | KRW 4.985,00 | +5,50 % | KRW 4.690,00 | KRW 4.990,00 | KRW 4.690,00 | 7,91K |
| 2026-06-26 | KRW 4.725,00 | -3,08 % | KRW 4.890,00 | KRW 5.090,00 | KRW 4.600,00 | 20,43K |
| 2026-06-25 | KRW 4.875,00 | +3,07 % | KRW 4.695,00 | KRW 4.895,00 | KRW 4.695,00 | 6,43K |
| 2026-06-24 | KRW 4.730,00 | -1,87 % | KRW 4.720,00 | KRW 4.910,00 | KRW 4.650,00 | 20,13K |
| 2026-06-23 | KRW 4.820,00 | -6,59 % | KRW 5.140,00 | KRW 5.150,00 | KRW 4.790,00 | 15,60K |
| 2026-06-22 | KRW 5.160,00 | -4,27 % | KRW 5.350,00 | KRW 5.360,00 | KRW 5.000,00 | 5,98K |
| 2026-06-19 | KRW 5.390,00 | -2,00 % | KRW 5.500,00 | KRW 5.640,00 | KRW 5.070,00 | 26,17K |
| 2026-06-18 | KRW 5.500,00 | -1,08 % | KRW 5.580,00 | KRW 5.690,00 | KRW 5.470,00 | 16,49K |
| 2026-06-17 | KRW 5.560,00 | +1,28 % | KRW 5.520,00 | KRW 5.690,00 | KRW 5.200,00 | 23,46K |
| 2026-06-16 | KRW 5.490,00 | -0,54 % | KRW 5.520,00 | KRW 5.540,00 | KRW 5.320,00 | 11,25K |
| 2026-06-15 | KRW 5.520,00 | +7,60 % | KRW 5.140,00 | KRW 6.390,00 | KRW 5.130,00 | 181,06K |
| 2026-06-12 | KRW 5.130,00 | +3,53 % | KRW 5.100,00 | KRW 5.150,00 | KRW 4.960,00 | 4,67K |
| 2026-06-11 | KRW 4.955,00 | -0,90 % | KRW 4.995,00 | KRW 5.000,00 | KRW 4.805,00 | 19,09K |
| 2026-06-10 | KRW 5.000,00 | -2,15 % | KRW 5.100,00 | KRW 5.110,00 | KRW 4.820,00 | 5,77K |
| 2026-06-09 | KRW 5.110,00 | +6,02 % | KRW 4.655,00 | KRW 5.150,00 | KRW 4.655,00 | 17,41K |
| 2026-06-08 | KRW 4.820,00 | -5,49 % | KRW 4.620,00 | KRW 5.120,00 | KRW 4.620,00 | 14,64K |
| 2026-06-05 | KRW 5.100,00 | -9,73 % | KRW 5.810,00 | KRW 5.810,00 | KRW 5.100,00 | 30,58K |
| 2026-06-04 | KRW 5.650,00 | +2,36 % | KRW 5.480,00 | KRW 5.750,00 | KRW 5.480,00 | 13,78K |
| 2026-06-02 | KRW 5.520,00 | +0,18 % | KRW 5.500,00 | KRW 5.690,00 | KRW 5.300,00 | 33,16K |
| 2026-06-01 | KRW 5.510,00 | -6,61 % | KRW 5.920,00 | KRW 6.020,00 | KRW 5.510,00 | 33,40K |
| 2026-05-29 | KRW 5.900,00 | -2,48 % | KRW 6.090,00 | KRW 6.090,00 | KRW 5.780,00 | 24,10K |
| 2026-05-28 | KRW 6.050,00 | 0,00 % | KRW 6.050,00 | KRW 6.050,00 | KRW 5.730,00 | 41,39K |
| 2026-05-27 | KRW 6.050,00 | -3,82 % | KRW 6.430,00 | KRW 6.480,00 | KRW 6.020,00 | 34,63K |
| 2026-05-26 | KRW 6.290,00 | -2,33 % | KRW 6.440,00 | KRW 6.580,00 | KRW 6.230,00 | 27,81K |
| 2026-05-22 | KRW 6.440,00 | +2,06 % | KRW 6.390,00 | KRW 6.580,00 | KRW 6.320,00 | 20,02K |