Hanchem Co., Ltd. 457370
KRX · Südkorea · Prozessindustrie
KRW 10.940,00-150,00 (-1,35 %)
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 10.940,00 | -1,35 % | KRW 11.090,00 | KRW 11.160,00 | KRW 10.840,00 | 256,11K |
| 2026-10-01 | KRW 11.090,00 | +2,69 % | KRW 10.610,00 | KRW 11.710,00 | KRW 10.530,00 | 1,81M |
| 2026-09-30 | KRW 10.800,00 | -6,33 % | KRW 11.590,00 | KRW 11.790,00 | KRW 10.760,00 | 644,37K |
| 2026-09-29 | KRW 11.530,00 | +4,34 % | KRW 10.880,00 | KRW 12.840,00 |
| KRW 10.830,00 |
| 6,40M |
| 2026-09-28 | KRW 11.050,00 | -2,13 % | KRW 11.330,00 | KRW 11.700,00 | KRW 10.900,00 | 322,91K |
| 2026-09-23 | KRW 11.290,00 | -0,96 % | KRW 11.710,00 | KRW 11.710,00 | KRW 11.220,00 | 341,59K |
| 2026-09-22 | KRW 11.400,00 | +1,24 % | KRW 11.350,00 | KRW 12.300,00 | KRW 11.250,00 | 1,65M |
| 2026-09-21 | KRW 11.260,00 | -3,43 % | KRW 11.660,00 | KRW 12.420,00 | KRW 11.100,00 | 2,01M |
| 2026-09-18 | KRW 11.660,00 | -7,75 % | KRW 12.120,00 | KRW 12.580,00 | KRW 11.550,00 | 2,89M |
| 2026-09-17 | KRW 12.640,00 | +29,91 % | KRW 9.700,00 | KRW 12.640,00 | KRW 9.350,00 | 15,27M |
| 2026-09-16 | KRW 9.730,00 | +19,24 % | KRW 8.090,00 | KRW 10.120,00 | KRW 8.050,00 | 7,74M |
| 2026-09-15 | KRW 8.160,00 | -1,81 % | KRW 8.190,00 | KRW 8.550,00 | KRW 8.110,00 | 217,84K |
| 2026-09-14 | KRW 8.310,00 | -1,07 % | KRW 8.400,00 | KRW 8.800,00 | KRW 8.260,00 | 708,40K |
| 2026-09-11 | KRW 8.400,00 | +8,67 % | KRW 7.660,00 | KRW 9.200,00 | KRW 7.530,00 | 3,38M |
| 2026-09-10 | KRW 7.730,00 | -0,90 % | KRW 7.880,00 | KRW 7.880,00 | KRW 7.650,00 | 66,23K |
| 2026-09-09 | KRW 7.800,00 | +2,50 % | KRW 7.610,00 | KRW 7.950,00 | KRW 7.610,00 | 110,23K |
| 2026-09-08 | KRW 7.610,00 | -3,67 % | KRW 7.940,00 | KRW 7.990,00 | KRW 7.610,00 | 146,36K |
| 2026-09-07 | KRW 7.900,00 | 0,00 % | KRW 8.050,00 | KRW 8.090,00 | KRW 7.850,00 | 172,43K |
| 2026-09-04 | KRW 7.900,00 | +5,19 % | KRW 7.610,00 | KRW 8.300,00 | KRW 7.520,00 | 511,27K |
| 2026-09-03 | KRW 7.510,00 | -9,63 % | KRW 8.500,00 | KRW 8.560,00 | KRW 7.440,00 | 405,68K |
| 2026-09-02 | KRW 8.310,00 | -4,37 % | KRW 8.400,00 | KRW 9.160,00 | KRW 8.230,00 | 593,90K |
| 2026-09-01 | KRW 8.690,00 | +1,40 % | KRW 8.470,00 | KRW 9.100,00 | KRW 8.440,00 | 856,68K |
| 2026-08-31 | KRW 8.570,00 | +1,54 % | KRW 8.350,00 | KRW 8.790,00 | KRW 8.060,00 | 284,23K |
| 2026-08-28 | KRW 8.440,00 | +0,36 % | KRW 8.380,00 | KRW 9.060,00 | KRW 8.360,00 | 967,94K |
| 2026-08-27 | KRW 8.410,00 | -0,24 % | KRW 8.680,00 | KRW 8.900,00 | KRW 8.380,00 | 409,59K |
| 2026-08-26 | KRW 8.430,00 | -2,99 % | KRW 8.680,00 | KRW 9.060,00 | KRW 8.360,00 | 428,51K |
| 2026-08-25 | KRW 8.690,00 | -1,03 % | KRW 8.580,00 | KRW 9.120,00 | KRW 8.180,00 | 833,63K |
| 2026-08-24 | KRW 8.780,00 | -6,60 % | KRW 9.310,00 | KRW 9.900,00 | KRW 8.450,00 | 1,64M |
| 2026-08-21 | KRW 9.400,00 | -2,08 % | KRW 9.450,00 | KRW 10.330,00 | KRW 8.750,00 | 3,46M |
| 2026-08-20 | KRW 9.600,00 | -5,88 % | KRW 10.490,00 | KRW 10.670,00 | KRW 9.260,00 | 3,07M |
| 2026-08-19 | KRW 10.200,00 | +29,94 % | KRW 7.530,00 | KRW 10.200,00 | KRW 7.460,00 | 4,51M |
| 2026-08-18 | KRW 7.850,00 | -11,30 % | KRW 8.610,00 | KRW 8.650,00 | KRW 7.830,00 | 337,57K |
| 2026-08-14 | KRW 8.850,00 | -1,99 % | KRW 9.060,00 | KRW 9.250,00 | KRW 8.630,00 | 368,17K |
| 2026-08-13 | KRW 9.030,00 | -0,77 % | KRW 9.370,00 | KRW 10.040,00 | KRW 8.920,00 | 2,38M |
| 2026-08-12 | KRW 9.100,00 | +10,71 % | KRW 8.150,00 | KRW 10.190,00 | KRW 8.050,00 | 6,56M |
| 2026-08-11 | KRW 8.220,00 | +8,73 % | KRW 7.500,00 | KRW 9.330,00 | KRW 7.280,00 | 5,49M |
| 2026-08-10 | KRW 7.560,00 | +7,85 % | KRW 7.100,00 | KRW 7.960,00 | KRW 6.870,00 | 2,15M |
| 2026-08-07 | KRW 7.010,00 | +7,35 % | KRW 6.590,00 | KRW 7.970,00 | KRW 6.380,00 | 2,52M |
| 2026-08-06 | KRW 6.530,00 | -4,25 % | KRW 6.890,00 | KRW 6.900,00 | KRW 6.460,00 | 79,67K |
| 2026-08-05 | KRW 6.820,00 | +5,41 % | KRW 6.740,00 | KRW 6.890,00 | KRW 6.600,00 | 117,74K |
| 2026-08-04 | KRW 6.470,00 | +2,86 % | KRW 6.440,00 | KRW 6.600,00 | KRW 6.320,00 | 69,29K |
| 2026-08-03 | KRW 6.290,00 | +1,94 % | KRW 6.170,00 | KRW 6.490,00 | KRW 6.050,00 | 58,77K |
| 2026-07-31 | KRW 6.170,00 | +12,59 % | KRW 5.880,00 | KRW 6.250,00 | KRW 5.830,00 | 141,14K |
| 2026-07-30 | KRW 5.480,00 | -5,68 % | KRW 5.460,00 | KRW 5.900,00 | KRW 5.460,00 | 83,26K |
| 2026-07-29 | KRW 5.810,00 | -8,07 % | KRW 6.270,00 | KRW 6.630,00 | KRW 5.650,00 | 182,50K |
| 2026-07-28 | KRW 6.320,00 | -2,92 % | KRW 6.340,00 | KRW 6.390,00 | KRW 6.200,00 | 174,51K |
| 2026-07-27 | KRW 6.510,00 | +1,24 % | KRW 6.490,00 | KRW 6.660,00 | KRW 6.410,00 | 62,66K |
| 2026-07-24 | KRW 6.430,00 | -7,22 % | KRW 6.850,00 | KRW 6.910,00 | KRW 6.340,00 | 105,13K |
| 2026-07-23 | KRW 6.930,00 | +4,21 % | KRW 6.680,00 | KRW 6.950,00 | KRW 6.680,00 | 70,61K |
| 2026-07-22 | KRW 6.650,00 | -0,15 % | KRW 6.820,00 | KRW 7.140,00 | KRW 6.650,00 | 99,68K |
| 2026-07-21 | KRW 6.660,00 | +1,06 % | KRW 6.500,00 | KRW 6.800,00 | KRW 6.450,00 | 86,44K |
| 2026-07-20 | KRW 6.590,00 | -5,72 % | KRW 6.850,00 | KRW 7.060,00 | KRW 6.570,00 | 101,52K |
| 2026-07-16 | KRW 6.990,00 | -4,90 % | KRW 7.100,00 | KRW 7.330,00 | KRW 6.910,00 | 75,39K |
| 2026-07-15 | KRW 7.350,00 | +1,38 % | KRW 7.380,00 | KRW 7.640,00 | KRW 7.300,00 | 133,68K |
| 2026-07-14 | KRW 7.250,00 | -1,36 % | KRW 7.200,00 | KRW 7.410,00 | KRW 6.850,00 | 125,42K |
| 2026-07-13 | KRW 7.350,00 | -9,15 % | KRW 8.000,00 | KRW 8.270,00 | KRW 7.290,00 | 183,14K |
| 2026-07-10 | KRW 8.090,00 | +7,44 % | KRW 7.630,00 | KRW 8.130,00 | KRW 7.630,00 | 118,76K |
| 2026-07-09 | KRW 7.530,00 | +0,80 % | KRW 7.450,00 | KRW 7.900,00 | KRW 7.450,00 | 96,21K |
| 2026-07-08 | KRW 7.470,00 | -5,56 % | KRW 7.690,00 | KRW 7.900,00 | KRW 7.440,00 | 136,33K |
| 2026-07-07 | KRW 7.910,00 | -4,35 % | KRW 8.010,00 | KRW 8.390,00 | KRW 7.630,00 | 165,89K |
| 2026-07-06 | KRW 8.270,00 | -3,27 % | KRW 8.550,00 | KRW 8.620,00 | KRW 8.030,00 | 146,46K |
| 2026-07-03 | KRW 8.550,00 | +0,23 % | KRW 8.530,00 | KRW 8.700,00 | KRW 7.950,00 | 314,57K |
| 2026-07-02 | KRW 8.530,00 | -13,84 % | KRW 9.480,00 | KRW 9.600,00 | KRW 8.530,00 | 253,10K |
| 2026-07-01 | KRW 9.900,00 | +2,59 % | KRW 9.730,00 | KRW 10.030,00 | KRW 9.450,00 | 291,74K |
| 2026-06-30 | KRW 9.650,00 | +4,10 % | KRW 9.270,00 | KRW 10.190,00 | KRW 9.150,00 | 761,55K |
| 2026-06-29 | KRW 9.270,00 | +4,16 % | KRW 8.760,00 | KRW 9.620,00 | KRW 8.760,00 | 278,48K |
| 2026-06-26 | KRW 8.900,00 | -9,28 % | KRW 9.650,00 | KRW 10.300,00 | KRW 8.600,00 | 471,68K |
| 2026-06-25 | KRW 9.810,00 | -6,21 % | KRW 10.690,00 | KRW 11.170,00 | KRW 9.700,00 | 469,95K |
| 2026-06-24 | KRW 10.460,00 | -7,10 % | KRW 11.160,00 | KRW 11.550,00 | KRW 10.300,00 | 550,83K |
| 2026-06-23 | KRW 11.260,00 | -14,05 % | KRW 13.030,00 | KRW 13.260,00 | KRW 11.150,00 | 744,24K |
| 2026-06-22 | KRW 13.100,00 | -4,73 % | KRW 13.150,00 | KRW 13.910,00 | KRW 12.800,00 | 707,69K |
| 2026-06-19 | KRW 13.750,00 | -9,54 % | KRW 15.140,00 | KRW 15.890,00 | KRW 12.850,00 | 1,49M |
| 2026-06-18 | KRW 15.200,00 | +9,83 % | KRW 13.450,00 | KRW 17.000,00 | KRW 13.210,00 | 9,27M |
| 2026-06-17 | KRW 13.840,00 | +2,67 % | KRW 13.190,00 | KRW 14.690,00 | KRW 12.880,00 | 913,17K |
| 2026-06-16 | KRW 13.480,00 | -1,39 % | KRW 14.110,00 | KRW 14.900,00 | KRW 13.190,00 | 1,35M |
| 2026-06-15 | KRW 13.670,00 | +12,98 % | KRW 12.500,00 | KRW 14.920,00 | KRW 12.450,00 | 2,45M |
| 2026-06-12 | KRW 12.100,00 | +0,08 % | KRW 12.470,00 | KRW 13.150,00 | KRW 12.020,00 | 969,97K |
| 2026-06-11 | KRW 12.090,00 | -2,89 % | KRW 12.090,00 | KRW 13.000,00 | KRW 11.400,00 | 1,45M |
| 2026-06-10 | KRW 12.450,00 | -13,06 % | KRW 13.700,00 | KRW 14.000,00 | KRW 12.080,00 | 3,54K |
| 2026-06-09 | KRW 14.320,00 | +9,73 % | KRW 13.260,00 | KRW 15.130,00 | KRW 13.130,00 | 5,66M |
| 2026-06-08 | KRW 13.050,00 | -11,04 % | KRW 13.940,00 | KRW 17.040,00 | KRW 13.010,00 | 14,53M |
| 2026-06-05 | KRW 14.670,00 | +29,94 % | KRW 10.870,00 | KRW 14.670,00 | KRW 10.400,00 | 8,33M |
| 2026-06-04 | KRW 11.290,00 | -4,08 % | KRW 11.370,00 | KRW 12.390,00 | KRW 11.100,00 | 618,89K |
| 2026-06-02 | KRW 11.770,00 | +7,69 % | KRW 10.570,00 | KRW 12.060,00 | KRW 10.060,00 | 1,71M |
| 2026-06-01 | KRW 10.930,00 | -8,69 % | KRW 11.850,00 | KRW 12.350,00 | KRW 10.500,00 | 1,17M |
| 2026-05-29 | KRW 11.970,00 | +0,50 % | KRW 12.510,00 | KRW 14.500,00 | KRW 11.470,00 | 7,93M |
| 2026-05-28 | KRW 11.910,00 | +5,77 % | KRW 11.250,00 | KRW 13.800,00 | KRW 10.150,00 | 8,76M |
| 2026-05-27 | KRW 11.260,00 | -8,53 % | KRW 13.520,00 | KRW 14.000,00 | KRW 11.060,00 | 2,77M |
| 2026-05-26 | KRW 12.310,00 | +29,99 % | KRW 9.990,00 | KRW 12.310,00 | KRW 9.940,00 | 3,48M |
| 2026-05-22 | KRW 9.470,00 | +19,42 % | KRW 7.750,00 | KRW 9.890,00 | KRW 7.750,00 | 778,32K |