HBL Corporation 452190
KRX · Südkorea · Elektronische Technologie
KRW 6.070,00-180,00 (-2,88 %)
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 6.110,00 | -2,24 % | KRW 6.170,00 | KRW 6.370,00 | KRW 6.060,00 | 1,25M |
| 2026-10-01 | KRW 6.250,00 | +2,46 % | KRW 6.050,00 | KRW 6.350,00 | KRW 6.020,00 | 2,84M |
| 2026-09-30 | KRW 6.100,00 | -1,45 % | KRW 6.150,00 | KRW 6.210,00 | KRW 5.880,00 | 3,42M |
| 2026-09-29 | KRW 6.190,00 | +14,84 % | KRW 5.410,00 | KRW 6.690,00 | KRW 5.180,00 | 23,98M |
| 2026-09-28 | KRW 5.390,00 | +14,80 % | KRW 4.875,00 | KRW 5.450,00 | KRW 4.860,00 | 6,50M |
| 2026-09-23 | KRW 4.695,00 | -0,42 % | KRW 4.715,00 | KRW 4.835,00 | KRW 4.655,00 | 228,77K |
| 2026-09-22 | KRW 4.715,00 | -1,98 % | KRW 4.840,00 | KRW 4.950,00 | KRW 4.645,00 | 475,05K |
| 2026-09-21 | KRW 4.810,00 | -2,83 % | KRW 4.950,00 | KRW 4.990,00 | KRW 4.765,00 | 390,74K |
| 2026-09-18 | KRW 4.950,00 | -0,80 % | KRW 5.110,00 | KRW 5.140,00 | KRW 4.900,00 | 579,66K |
| 2026-09-17 | KRW 4.990,00 | -1,58 % | KRW 5.220,00 | KRW 5.260,00 | KRW 4.955,00 | 886,00K |
| 2026-09-16 | KRW 5.070,00 | +5,63 % | KRW 4.755,00 | KRW 5.150,00 | KRW 4.750,00 | 2,19M |
| 2026-09-15 | KRW 4.800,00 | -4,00 % | KRW 4.850,00 | KRW 5.230,00 | KRW 4.650,00 | 1,65M |
| 2026-09-14 | KRW 5.000,00 | -1,57 % | KRW 5.030,00 | KRW 5.170,00 | KRW 4.930,00 | 1,01M |
| 2026-09-11 | KRW 5.080,00 | +2,83 % | KRW 4.835,00 | KRW 5.200,00 | KRW 4.790,00 | 1,97M |
| 2026-09-10 | KRW 4.940,00 | -1,20 % | KRW 4.935,00 | KRW 5.500,00 | KRW 4.930,00 | 7,40M |
| 2026-09-09 | KRW 5.000,00 | +11,11 % | KRW 4.500,00 | KRW 5.340,00 | KRW 4.410,00 | 12,63M |
| 2026-09-08 | KRW 4.500,00 | +10,70 % | KRW 4.260,00 | KRW 5.020,00 | KRW 4.110,00 | 11,24M |
| 2026-09-07 | KRW 4.065,00 | +8,84 % | KRW 3.800,00 | KRW 4.480,00 | KRW 3.680,00 | 4,36M |
| 2026-09-04 | KRW 3.735,00 | -0,80 % | KRW 3.765,00 | KRW 3.840,00 | KRW 3.690,00 | 119,40K |
| 2026-09-03 | KRW 3.765,00 | -1,44 % | KRW 3.840,00 | KRW 3.875,00 | KRW 3.670,00 | 170,24K |
| 2026-09-02 | KRW 3.820,00 | -4,26 % | KRW 3.890,00 | KRW 4.000,00 | KRW 3.775,00 | 212,27K |
| 2026-09-01 | KRW 3.990,00 | +1,27 % | KRW 3.940,00 | KRW 4.175,00 | KRW 3.870,00 | 485,08K |
| 2026-08-31 | KRW 3.940,00 | +1,55 % | KRW 3.765,00 | KRW 4.140,00 | KRW 3.650,00 | 491,50K |
| 2026-08-28 | KRW 3.880,00 | -1,02 % | KRW 3.920,00 | KRW 3.970,00 | KRW 3.750,00 | 337,30K |
| 2026-08-27 | KRW 3.920,00 | +9,96 % | KRW 3.610,00 | KRW 4.430,00 | KRW 3.565,00 | 2,85M |
| 2026-08-26 | KRW 3.565,00 | +2,30 % | KRW 3.485,00 | KRW 3.595,00 | KRW 3.405,00 | 58,66K |
| 2026-08-25 | KRW 3.485,00 | +2,50 % | KRW 3.400,00 | KRW 3.535,00 | KRW 3.250,00 | 68,65K |
| 2026-08-24 | KRW 3.400,00 | -0,58 % | KRW 3.410,00 | KRW 3.505,00 | KRW 3.395,00 | 79,04K |
| 2026-08-21 | KRW 3.420,00 | -7,32 % | KRW 3.685,00 | KRW 3.685,00 | KRW 3.410,00 | 127,08K |
| 2026-08-20 | KRW 3.690,00 | +0,82 % | KRW 3.670,00 | KRW 3.800,00 | KRW 3.645,00 | 65,48K |
| 2026-08-19 | KRW 3.660,00 | -3,68 % | KRW 3.710,00 | KRW 3.800,00 | KRW 3.550,00 | 86,86K |
| 2026-08-18 | KRW 3.800,00 | -4,64 % | KRW 3.965,00 | KRW 3.985,00 | KRW 3.750,00 | 143,10K |
| 2026-08-14 | KRW 3.985,00 | +0,63 % | KRW 3.965,00 | KRW 4.080,00 | KRW 3.865,00 | 138,39K |
| 2026-08-13 | KRW 3.960,00 | +0,76 % | KRW 3.980,00 | KRW 4.050,00 | KRW 3.915,00 | 163,07K |
| 2026-08-12 | KRW 3.930,00 | +2,08 % | KRW 3.900,00 | KRW 3.965,00 | KRW 3.745,00 | 164,46K |
| 2026-08-11 | KRW 3.850,00 | 0,00 % | KRW 3.850,00 | KRW 3.910,00 | KRW 3.740,00 | 131,96K |
| 2026-08-10 | KRW 3.850,00 | +6,65 % | KRW 3.615,00 | KRW 3.850,00 | KRW 3.615,00 | 133,14K |
| 2026-08-07 | KRW 3.610,00 | -2,17 % | KRW 3.720,00 | KRW 3.790,00 | KRW 3.520,00 | 79,91K |
| 2026-08-06 | KRW 3.690,00 | -2,25 % | KRW 3.775,00 | KRW 3.850,00 | KRW 3.570,00 | 96,91K |
| 2026-08-05 | KRW 3.775,00 | +7,86 % | KRW 3.650,00 | KRW 3.800,00 | KRW 3.530,00 | 189,80K |
| 2026-08-04 | KRW 3.500,00 | +5,26 % | KRW 3.310,00 | KRW 3.520,00 | KRW 3.310,00 | 106,16K |
| 2026-08-03 | KRW 3.325,00 | +3,42 % | KRW 3.195,00 | KRW 3.450,00 | KRW 3.160,00 | 129,49K |
| 2026-07-31 | KRW 3.215,00 | +13,40 % | KRW 2.950,00 | KRW 3.265,00 | KRW 2.950,00 | 213,77K |
| 2026-07-30 | KRW 2.835,00 | +1,43 % | KRW 2.705,00 | KRW 2.945,00 | KRW 2.705,00 | 85,44K |
| 2026-07-29 | KRW 2.795,00 | -9,40 % | KRW 3.100,00 | KRW 3.190,00 | KRW 2.615,00 | 237,01K |
| 2026-07-28 | KRW 3.085,00 | -10,19 % | KRW 3.305,00 | KRW 3.345,00 | KRW 3.055,00 | 134,74K |
| 2026-07-27 | KRW 3.435,00 | +2,84 % | KRW 3.450,00 | KRW 3.500,00 | KRW 3.345,00 | 60,66K |
| 2026-07-24 | KRW 3.340,00 | -6,18 % | KRW 3.535,00 | KRW 3.535,00 | KRW 3.340,00 | 104,76K |
| 2026-07-23 | KRW 3.560,00 | +6,43 % | KRW 3.345,00 | KRW 3.570,00 | KRW 3.345,00 | 121,46K |
| 2026-07-22 | KRW 3.345,00 | +1,67 % | KRW 3.385,00 | KRW 3.510,00 | KRW 3.320,00 | 75,62K |
| 2026-07-21 | KRW 3.290,00 | +3,13 % | KRW 3.135,00 | KRW 3.340,00 | KRW 3.100,00 | 74,82K |
| 2026-07-20 | KRW 3.190,00 | -7,40 % | KRW 3.350,00 | KRW 3.430,00 | KRW 3.110,00 | 154,06K |
| 2026-07-16 | KRW 3.445,00 | -5,49 % | KRW 3.600,00 | KRW 3.645,00 | KRW 3.400,00 | 96,91K |
| 2026-07-15 | KRW 3.645,00 | +7,36 % | KRW 3.470,00 | KRW 3.690,00 | KRW 3.470,00 | 111,42K |
| 2026-07-14 | KRW 3.395,00 | -1,59 % | KRW 3.420,00 | KRW 3.440,00 | KRW 3.210,00 | 183,53K |
| 2026-07-13 | KRW 3.450,00 | -7,63 % | KRW 3.735,00 | KRW 3.880,00 | KRW 3.445,00 | 171,02K |
| 2026-07-10 | KRW 3.735,00 | +8,89 % | KRW 3.490,00 | KRW 3.760,00 | KRW 3.450,00 | 158,94K |
| 2026-07-09 | KRW 3.430,00 | -0,15 % | KRW 3.440,00 | KRW 3.590,00 | KRW 3.315,00 | 143,14K |
| 2026-07-08 | KRW 3.435,00 | -6,66 % | KRW 3.605,00 | KRW 3.705,00 | KRW 3.400,00 | 181,46K |
| 2026-07-07 | KRW 3.680,00 | -4,42 % | KRW 3.780,00 | KRW 3.900,00 | KRW 3.550,00 | 177,52K |
| 2026-07-06 | KRW 3.850,00 | -1,79 % | KRW 3.950,00 | KRW 3.990,00 | KRW 3.730,00 | 195,81K |
| 2026-07-03 | KRW 3.920,00 | +2,48 % | KRW 3.825,00 | KRW 3.920,00 | KRW 3.610,00 | 189,95K |
| 2026-07-02 | KRW 3.825,00 | -7,05 % | KRW 4.000,00 | KRW 4.110,00 | KRW 3.810,00 | 202,17K |
| 2026-07-01 | KRW 4.115,00 | +4,05 % | KRW 4.025,00 | KRW 4.205,00 | KRW 3.905,00 | 177,22K |
| 2026-06-30 | KRW 3.955,00 | -3,06 % | KRW 4.080,00 | KRW 4.190,00 | KRW 3.935,00 | 135,77K |
| 2026-06-29 | KRW 4.080,00 | +8,80 % | KRW 3.685,00 | KRW 4.115,00 | KRW 3.685,00 | 206,60K |
| 2026-06-26 | KRW 3.750,00 | -5,90 % | KRW 3.960,00 | KRW 3.965,00 | KRW 3.650,00 | 375,23K |
| 2026-06-25 | KRW 3.985,00 | -4,55 % | KRW 4.250,00 | KRW 4.330,00 | KRW 3.970,00 | 234,20K |
| 2026-06-24 | KRW 4.175,00 | +0,12 % | KRW 4.150,00 | KRW 4.285,00 | KRW 4.000,00 | 265,99K |
| 2026-06-23 | KRW 4.170,00 | -10,99 % | KRW 4.615,00 | KRW 4.675,00 | KRW 4.155,00 | 383,07K |
| 2026-06-22 | KRW 4.685,00 | -3,00 % | KRW 4.785,00 | KRW 4.900,00 | KRW 4.555,00 | 309,98K |
| 2026-06-19 | KRW 4.830,00 | -6,58 % | KRW 5.710,00 | KRW 5.850,00 | KRW 4.695,00 | 796,30K |
| 2026-06-18 | KRW 5.170,00 | -5,48 % | KRW 5.410,00 | KRW 5.480,00 | KRW 5.080,00 | 339,67K |
| 2026-06-17 | KRW 5.470,00 | +2,63 % | KRW 5.260,00 | KRW 5.590,00 | KRW 5.160,00 | 290,04K |
| 2026-06-16 | KRW 5.330,00 | -0,19 % | KRW 5.530,00 | KRW 5.680,00 | KRW 5.250,00 | 340,38K |
| 2026-06-15 | KRW 5.340,00 | +2,69 % | KRW 5.350,00 | KRW 5.500,00 | KRW 5.130,00 | 300,26K |
| 2026-06-12 | KRW 5.200,00 | +5,48 % | KRW 5.110,00 | KRW 5.370,00 | KRW 5.100,00 | 387,05K |
| 2026-06-11 | KRW 4.930,00 | +0,41 % | KRW 4.855,00 | KRW 4.950,00 | KRW 4.550,00 | 265,93K |
| 2026-06-10 | KRW 4.910,00 | -4,66 % | KRW 5.080,00 | KRW 5.150,00 | KRW 4.745,00 | 309,91K |
| 2026-06-09 | KRW 5.150,00 | +6,74 % | KRW 4.965,00 | KRW 5.330,00 | KRW 4.965,00 | 333,67K |
| 2026-06-08 | KRW 4.825,00 | -7,03 % | KRW 4.675,00 | KRW 5.000,00 | KRW 4.610,00 | 460,84K |
| 2026-06-05 | KRW 5.190,00 | -8,47 % | KRW 5.470,00 | KRW 5.550,00 | KRW 5.110,00 | 591,22K |
| 2026-06-04 | KRW 5.670,00 | +0,89 % | KRW 5.670,00 | KRW 6.070,00 | KRW 5.610,00 | 753,35K |
| 2026-06-02 | KRW 5.620,00 | -6,02 % | KRW 5.910,00 | KRW 6.020,00 | KRW 5.550,00 | 880,94K |
| 2026-06-01 | KRW 5.980,00 | +3,28 % | KRW 5.790,00 | KRW 6.820,00 | KRW 5.620,00 | 3,18M |
| 2026-05-29 | KRW 5.790,00 | -7,80 % | KRW 6.390,00 | KRW 6.390,00 | KRW 5.640,00 | 1,07M |
| 2026-05-28 | KRW 6.280,00 | -9,38 % | KRW 6.890,00 | KRW 6.910,00 | KRW 6.120,00 | 977,15K |
| 2026-05-27 | KRW 6.930,00 | -10,00 % | KRW 7.850,00 | KRW 7.960,00 | KRW 6.800,00 | 1,19M |
| 2026-05-26 | KRW 7.700,00 | +1,32 % | KRW 7.850,00 | KRW 8.250,00 | KRW 7.590,00 | 1,73M |
| 2026-05-22 | KRW 7.600,00 | +0,26 % | KRW 7.620,00 | KRW 7.810,00 | KRW 7.350,00 | 1,25M |