HANWHA GALLERIA CORPORATION 452260
KRX · Südkorea · Einzelhandel
KRW 2.630,00-275,00 (-9,47 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 2.905,00 | +1,75 % | KRW 2.885,00 | KRW 2.965,00 | KRW 2.830,00 | 1,57M |
| 2026-09-29 | KRW 2.855,00 | +3,82 % | KRW 2.725,00 | KRW 2.870,00 | KRW 2.650,00 | 1,53M |
| 2026-09-28 | KRW 2.750,00 | -0,54 % | KRW 2.775,00 | KRW 2.815,00 | KRW 2.710,00 | 961,30K |
| 2026-09-23 | KRW 2.765,00 | +1,65 % | KRW 2.690,00 | KRW 2.815,00 |
| KRW 2.690,00 |
| 1,58M |
| 2026-09-22 | KRW 2.720,00 | 0,00 % | KRW 2.715,00 | KRW 2.750,00 | KRW 2.680,00 | 1,07M |
| 2026-09-21 | KRW 2.720,00 | +1,49 % | KRW 2.675,00 | KRW 2.730,00 | KRW 2.625,00 | 1,28M |
| 2026-09-18 | KRW 2.680,00 | +1,13 % | KRW 2.650,00 | KRW 2.740,00 | KRW 2.645,00 | 1,55M |
| 2026-09-17 | KRW 2.650,00 | +1,53 % | KRW 2.585,00 | KRW 2.685,00 | KRW 2.580,00 | 2,27M |
| 2026-09-16 | KRW 2.610,00 | +6,31 % | KRW 2.460,00 | KRW 2.645,00 | KRW 2.380,00 | 2,29M |
| 2026-09-15 | KRW 2.455,00 | -7,71 % | KRW 2.635,00 | KRW 2.765,00 | KRW 2.400,00 | 4,52M |
| 2026-09-14 | KRW 2.660,00 | -0,75 % | KRW 2.650,00 | KRW 2.745,00 | KRW 2.575,00 | 5,08M |
| 2026-09-11 | KRW 2.680,00 | +4,69 % | KRW 2.515,00 | KRW 2.720,00 | KRW 2.485,00 | 2,08M |
| 2026-09-10 | KRW 2.560,00 | -0,19 % | KRW 2.565,00 | KRW 2.620,00 | KRW 2.485,00 | 1,88M |
| 2026-09-09 | KRW 2.565,00 | +9,15 % | KRW 2.345,00 | KRW 2.675,00 | KRW 2.340,00 | 4,12M |
| 2026-09-08 | KRW 2.350,00 | -1,26 % | KRW 2.380,00 | KRW 2.515,00 | KRW 2.320,00 | 1,97M |
| 2026-09-07 | KRW 2.380,00 | +3,48 % | KRW 2.320,00 | KRW 2.500,00 | KRW 2.295,00 | 2,51M |
| 2026-09-04 | KRW 2.300,00 | +6,73 % | KRW 2.165,00 | KRW 2.345,00 | KRW 2.115,00 | 1,97M |
| 2026-09-03 | KRW 2.155,00 | +2,62 % | KRW 2.140,00 | KRW 2.310,00 | KRW 2.095,00 | 3,30M |
| 2026-09-02 | KRW 2.100,00 | -0,71 % | KRW 2.065,00 | KRW 2.190,00 | KRW 2.010,00 | 1,56M |
| 2026-09-01 | KRW 2.115,00 | +3,42 % | KRW 2.005,00 | KRW 2.150,00 | KRW 2.005,00 | 1,26M |
| 2026-08-31 | KRW 2.045,00 | +0,49 % | KRW 2.035,00 | KRW 2.065,00 | KRW 1.964,00 | 1,08M |
| 2026-08-28 | KRW 2.035,00 | +0,25 % | KRW 2.030,00 | KRW 2.045,00 | KRW 1.991,00 | 512,28K |
| 2026-08-27 | KRW 2.030,00 | 0,00 % | KRW 2.035,00 | KRW 2.055,00 | KRW 2.000,00 | 481,17K |
| 2026-08-26 | KRW 2.030,00 | +3,05 % | KRW 1.969,00 | KRW 2.040,00 | KRW 1.925,00 | 1,09M |
| 2026-08-25 | KRW 1.970,00 | +1,29 % | KRW 1.922,00 | KRW 2.160,00 | KRW 1.901,00 | 4,78M |
| 2026-08-24 | KRW 1.945,00 | +0,10 % | KRW 1.945,00 | KRW 1.966,00 | KRW 1.921,00 | 462,07K |
| 2026-08-21 | KRW 1.943,00 | -4,05 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.940,00 | 622,48K |
| 2026-08-20 | KRW 2.025,00 | +1,96 % | KRW 2.000,00 | KRW 2.055,00 | KRW 1.990,00 | 403,71K |
| 2026-08-19 | KRW 1.986,00 | -2,89 % | KRW 1.987,00 | KRW 2.030,00 | KRW 1.983,00 | 578,71K |
| 2026-08-18 | KRW 2.045,00 | -3,76 % | KRW 2.125,00 | KRW 2.125,00 | KRW 2.020,00 | 901,25K |
| 2026-08-14 | KRW 2.125,00 | +1,19 % | KRW 2.110,00 | KRW 2.200,00 | KRW 2.065,00 | 828,61K |
| 2026-08-13 | KRW 2.100,00 | +0,72 % | KRW 2.095,00 | KRW 2.130,00 | KRW 2.075,00 | 728,47K |
| 2026-08-12 | KRW 2.085,00 | +0,24 % | KRW 2.085,00 | KRW 2.100,00 | KRW 2.050,00 | 525,10K |
| 2026-08-11 | KRW 2.080,00 | -0,48 % | KRW 2.090,00 | KRW 2.105,00 | KRW 2.055,00 | 538,26K |
| 2026-08-10 | KRW 2.090,00 | +2,96 % | KRW 2.025,00 | KRW 2.095,00 | KRW 2.020,00 | 770,84K |
| 2026-08-07 | KRW 2.030,00 | -1,22 % | KRW 2.055,00 | KRW 2.080,00 | KRW 2.000,00 | 771,08K |
| 2026-08-06 | KRW 2.055,00 | +0,74 % | KRW 2.045,00 | KRW 2.075,00 | KRW 1.992,00 | 767,83K |
| 2026-08-05 | KRW 2.040,00 | +3,13 % | KRW 2.015,00 | KRW 2.095,00 | KRW 2.010,00 | 968,85K |
| 2026-08-04 | KRW 1.978,00 | +4,05 % | KRW 1.901,00 | KRW 2.015,00 | KRW 1.901,00 | 996,90K |
| 2026-08-03 | KRW 1.901,00 | +1,93 % | KRW 1.811,00 | KRW 1.939,00 | KRW 1.790,00 | 956,11K |
| 2026-07-31 | KRW 1.865,00 | +11,74 % | KRW 1.700,00 | KRW 1.925,00 | KRW 1.700,00 | 3,44M |
| 2026-07-30 | KRW 1.669,00 | -3,19 % | KRW 1.574,00 | KRW 1.750,00 | KRW 1.574,00 | 1,13M |
| 2026-07-29 | KRW 1.724,00 | -3,36 % | KRW 1.784,00 | KRW 1.998,00 | KRW 1.601,00 | 3,25M |
| 2026-07-28 | KRW 1.784,00 | -6,35 % | KRW 1.840,00 | KRW 1.890,00 | KRW 1.756,00 | 933,05K |
| 2026-07-27 | KRW 1.905,00 | -0,26 % | KRW 1.915,00 | KRW 1.971,00 | KRW 1.892,00 | 430,01K |
| 2026-07-24 | KRW 1.910,00 | -5,21 % | KRW 1.999,00 | KRW 2.010,00 | KRW 1.905,00 | 671,71K |
| 2026-07-23 | KRW 2.015,00 | +3,81 % | KRW 1.941,00 | KRW 2.020,00 | KRW 1.941,00 | 747,18K |
| 2026-07-22 | KRW 1.941,00 | +0,47 % | KRW 1.944,00 | KRW 2.020,00 | KRW 1.936,00 | 843,83K |
| 2026-07-21 | KRW 1.932,00 | +3,43 % | KRW 1.822,00 | KRW 1.960,00 | KRW 1.802,00 | 1,05M |
| 2026-07-20 | KRW 1.868,00 | -6,13 % | KRW 1.918,00 | KRW 1.966,00 | KRW 1.868,00 | 1,04M |
| 2026-07-16 | KRW 1.990,00 | -5,46 % | KRW 2.090,00 | KRW 2.175,00 | KRW 1.975,00 | 1,59M |
| 2026-07-15 | KRW 2.105,00 | +7,34 % | KRW 1.985,00 | KRW 2.330,00 | KRW 1.985,00 | 7,66M |
| 2026-07-14 | KRW 1.961,00 | +0,46 % | KRW 1.945,00 | KRW 1.982,00 | KRW 1.860,00 | 1,06M |
| 2026-07-13 | KRW 1.952,00 | -5,47 % | KRW 2.090,00 | KRW 2.100,00 | KRW 1.938,00 | 1,20M |
| 2026-07-10 | KRW 2.065,00 | +6,50 % | KRW 1.940,00 | KRW 2.130,00 | KRW 1.940,00 | 1,31M |
| 2026-07-09 | KRW 1.939,00 | +1,31 % | KRW 1.914,00 | KRW 2.000,00 | KRW 1.913,00 | 670,07K |
| 2026-07-08 | KRW 1.914,00 | -4,54 % | KRW 1.963,00 | KRW 2.015,00 | KRW 1.892,00 | 1,19M |
| 2026-07-07 | KRW 2.005,00 | -3,37 % | KRW 2.075,00 | KRW 2.085,00 | KRW 1.960,00 | 798,26K |
| 2026-07-06 | KRW 2.075,00 | -1,19 % | KRW 2.095,00 | KRW 2.130,00 | KRW 2.015,00 | 691,30K |
| 2026-07-03 | KRW 2.100,00 | +3,96 % | KRW 2.025,00 | KRW 2.110,00 | KRW 1.950,00 | 892,63K |
| 2026-07-02 | KRW 2.020,00 | -2,65 % | KRW 2.010,00 | KRW 2.085,00 | KRW 1.981,00 | 1,11M |
| 2026-07-01 | KRW 2.075,00 | -2,35 % | KRW 2.125,00 | KRW 2.160,00 | KRW 2.040,00 | 1,14M |
| 2026-06-30 | KRW 2.125,00 | +0,24 % | KRW 2.115,00 | KRW 2.145,00 | KRW 2.055,00 | 953,35K |
| 2026-06-29 | KRW 2.120,00 | +4,69 % | KRW 2.010,00 | KRW 2.145,00 | KRW 2.000,00 | 894,53K |
| 2026-06-26 | KRW 2.025,00 | -5,59 % | KRW 2.150,00 | KRW 2.160,00 | KRW 1.977,00 | 1,62M |
| 2026-06-25 | KRW 2.145,00 | +1,18 % | KRW 2.125,00 | KRW 2.235,00 | KRW 2.125,00 | 1,29M |
| 2026-06-24 | KRW 2.120,00 | -1,62 % | KRW 2.110,00 | KRW 2.180,00 | KRW 2.060,00 | 1,98M |
| 2026-06-23 | KRW 2.155,00 | -9,07 % | KRW 2.325,00 | KRW 2.400,00 | KRW 2.125,00 | 2,23M |
| 2026-06-22 | KRW 2.370,00 | -3,27 % | KRW 2.420,00 | KRW 2.490,00 | KRW 2.350,00 | 1,13M |
| 2026-06-19 | KRW 2.450,00 | -6,84 % | KRW 2.630,00 | KRW 2.660,00 | KRW 2.400,00 | 2,14M |
| 2026-06-18 | KRW 2.630,00 | -6,41 % | KRW 2.765,00 | KRW 2.845,00 | KRW 2.620,00 | 1,53M |
| 2026-06-17 | KRW 2.810,00 | +1,44 % | KRW 2.795,00 | KRW 2.865,00 | KRW 2.745,00 | 1,88M |
| 2026-06-16 | KRW 2.770,00 | +0,54 % | KRW 2.745,00 | KRW 2.920,00 | KRW 2.730,00 | 1,99M |
| 2026-06-15 | KRW 2.755,00 | +0,36 % | KRW 2.750,00 | KRW 2.795,00 | KRW 2.700,00 | 1,61M |
| 2026-06-12 | KRW 2.745,00 | +8,07 % | KRW 2.585,00 | KRW 2.860,00 | KRW 2.575,00 | 3,26M |
| 2026-06-11 | KRW 2.540,00 | +2,83 % | KRW 2.470,00 | KRW 2.650,00 | KRW 2.430,00 | 2,18M |
| 2026-06-10 | KRW 2.470,00 | -0,40 % | KRW 2.440,00 | KRW 2.595,00 | KRW 2.410,00 | 753 |
| 2026-06-09 | KRW 2.480,00 | +3,55 % | KRW 2.395,00 | KRW 2.550,00 | KRW 2.355,00 | 2,43M |
| 2026-06-08 | KRW 2.395,00 | -7,88 % | KRW 2.460,00 | KRW 2.580,00 | KRW 2.390,00 | 2,12M |
| 2026-06-05 | KRW 2.600,00 | -6,64 % | KRW 2.740,00 | KRW 2.765,00 | KRW 2.600,00 | 2,28M |
| 2026-06-04 | KRW 2.785,00 | +0,91 % | KRW 2.750,00 | KRW 2.945,00 | KRW 2.735,00 | 2,00M |
| 2026-06-02 | KRW 2.760,00 | -4,66 % | KRW 2.875,00 | KRW 2.975,00 | KRW 2.740,00 | 3,26M |
| 2026-06-01 | KRW 2.895,00 | -3,82 % | KRW 3.020,00 | KRW 3.120,00 | KRW 2.870,00 | 3,68M |
| 2026-05-29 | KRW 3.010,00 | -1,95 % | KRW 3.015,00 | KRW 3.100,00 | KRW 2.930,00 | 2,32M |
| 2026-05-28 | KRW 3.070,00 | +2,33 % | KRW 3.010,00 | KRW 3.080,00 | KRW 2.800,00 | 4,19M |
| 2026-05-27 | KRW 3.000,00 | -4,76 % | KRW 3.160,00 | KRW 3.175,00 | KRW 2.945,00 | 3,76M |
| 2026-05-26 | KRW 3.150,00 | +0,16 % | KRW 3.170,00 | KRW 3.310,00 | KRW 3.085,00 | 5,84M |
| 2026-05-22 | KRW 3.145,00 | +3,45 % | KRW 3.045,00 | KRW 3.415,00 | KRW 3.010,00 | 8,27M |
| 2026-05-21 | KRW 3.040,00 | +5,56 % | KRW 2.975,00 | KRW 3.115,00 | KRW 2.915,00 | 3,62M |
| 2026-05-20 | KRW 2.880,00 | -4,64 % | KRW 2.970,00 | KRW 3.045,00 | KRW 2.825,00 | 3,71M |