Hyundai Hyms Co., Ltd. 460930
KRX · Südkorea · Produzierendes Gewerbe
KRW 13.030,00+190,00 (+1,48 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 13.030,00 | +1,48 % | KRW 12.960,00 | KRW 13.050,00 | KRW 12.775,00 | 57,80K |
| 2026-09-30 | KRW 12.840,00 | +1,66 % | KRW 12.800,00 | KRW 13.060,00 | KRW 12.780,00 | 78,29K |
| 2026-09-29 | KRW 12.630,00 | -3,00 % | KRW 12.940,00 | KRW 13.060,00 | KRW 12.520,00 | 105,80K |
| 2026-09-28 | KRW 13.020,00 | +0,70 % | KRW 13.000,00 | KRW 13.230,00 | KRW 12.910,00 | 55,91K |
| 2026-09-23 | KRW 12.930,00 | -0,92 % | KRW 13.150,00 | KRW 13.210,00 | KRW 12.900,00 | 65,41K |
| 2026-09-22 | KRW 13.050,00 | -0,15 % | KRW 13.210,00 | KRW 13.260,00 | KRW 13.040,00 | 61,98K |
| 2026-09-21 | KRW 13.070,00 | -1,58 % | KRW 13.280,00 | KRW 13.360,00 | KRW 13.070,00 | 83,89K |
| 2026-09-18 | KRW 13.280,00 | -1,56 % | KRW 13.620,00 | KRW 13.620,00 | KRW 13.160,00 | 83,07K |
| 2026-09-17 | KRW 13.490,00 | +3,85 % | KRW 13.100,00 | KRW 13.760,00 | KRW 13.100,00 | 173,77K |
| 2026-09-16 | KRW 12.990,00 | -1,22 % | KRW 13.100,00 | KRW 13.200,00 | KRW 12.990,00 | 87,40K |
| 2026-09-15 | KRW 13.150,00 | -2,16 % | KRW 13.320,00 | KRW 13.380,00 | KRW 13.050,00 | 128,95K |
| 2026-09-14 | KRW 13.440,00 | -2,04 % | KRW 13.310,00 | KRW 13.650,00 | KRW 13.310,00 | 122,31K |
| 2026-09-11 | KRW 13.720,00 | +0,15 % | KRW 13.350,00 | KRW 13.950,00 | KRW 13.350,00 | 154,15K |
| 2026-09-10 | KRW 13.700,00 | -1,86 % | KRW 13.670,00 | KRW 13.910,00 | KRW 13.410,00 | 149,15K |
| 2026-09-09 | KRW 13.960,00 | +5,20 % | KRW 13.820,00 | KRW 14.050,00 | KRW 13.680,00 | 335,83K |
| 2026-09-08 | KRW 13.270,00 | -0,75 % | KRW 13.540,00 | KRW 13.750,00 | KRW 13.270,00 | 148,98K |
| 2026-09-07 | KRW 13.370,00 | +0,83 % | KRW 13.320,00 | KRW 13.490,00 | KRW 13.200,00 | 86,86K |
| 2026-09-04 | KRW 13.260,00 | +0,84 % | KRW 13.130,00 | KRW 13.320,00 | KRW 13.100,00 | 101,84K |
| 2026-09-03 | KRW 13.150,00 | +1,31 % | KRW 13.130,00 | KRW 13.540,00 | KRW 12.940,00 | 172,55K |
| 2026-09-02 | KRW 12.980,00 | -5,53 % | KRW 13.220,00 | KRW 13.400,00 | KRW 12.980,00 | 109,86K |
| 2026-09-01 | KRW 13.740,00 | +1,85 % | KRW 13.500,00 | KRW 14.350,00 | KRW 13.200,00 | 284,99K |
| 2026-08-31 | KRW 13.490,00 | -1,32 % | KRW 13.400,00 | KRW 13.560,00 | KRW 13.140,00 | 84,88K |
| 2026-08-28 | KRW 13.670,00 | -0,65 % | KRW 13.800,00 | KRW 14.050,00 | KRW 13.550,00 | 138,89K |
| 2026-08-27 | KRW 13.760,00 | -0,79 % | KRW 13.830,00 | KRW 14.000,00 | KRW 13.650,00 | 83,24K |
| 2026-08-26 | KRW 13.870,00 | +0,36 % | KRW 13.650,00 | KRW 13.900,00 | KRW 13.580,00 | 132,19K |
| 2026-08-25 | KRW 13.820,00 | +4,22 % | KRW 13.170,00 | KRW 13.830,00 | KRW 12.850,00 | 233,04K |
| 2026-08-24 | KRW 13.260,00 | -1,04 % | KRW 13.320,00 | KRW 13.520,00 | KRW 13.130,00 | 116,08K |
| 2026-08-21 | KRW 13.400,00 | -7,27 % | KRW 14.060,00 | KRW 14.180,00 | KRW 13.150,00 | 241,00K |
| 2026-08-20 | KRW 14.450,00 | -0,62 % | KRW 14.670,00 | KRW 14.800,00 | KRW 14.410,00 | 169,82K |
| 2026-08-19 | KRW 14.540,00 | -4,84 % | KRW 14.600,00 | KRW 15.060,00 | KRW 14.320,00 | 226,41K |
| 2026-08-18 | KRW 15.280,00 | -2,05 % | KRW 15.130,00 | KRW 15.530,00 | KRW 14.960,00 | 377,03K |
| 2026-08-14 | KRW 15.600,00 | +4,49 % | KRW 16.000,00 | KRW 16.140,00 | KRW 15.230,00 | 749,77K |
| 2026-08-13 | KRW 14.930,00 | +0,61 % | KRW 15.070,00 | KRW 15.270,00 | KRW 14.750,00 | 399,96K |
| 2026-08-12 | KRW 14.840,00 | -1,20 % | KRW 14.970,00 | KRW 15.030,00 | KRW 14.530,00 | 291,10K |
| 2026-08-11 | KRW 15.020,00 | -3,47 % | KRW 14.940,00 | KRW 15.140,00 | KRW 14.690,00 | 402,81K |
| 2026-08-10 | KRW 15.560,00 | +7,68 % | KRW 14.310,00 | KRW 15.640,00 | KRW 14.280,00 | 1,11M |
| 2026-08-07 | KRW 14.450,00 | -6,05 % | KRW 15.020,00 | KRW 15.020,00 | KRW 14.200,00 | 574,31K |
| 2026-08-06 | KRW 15.380,00 | +5,20 % | KRW 16.210,00 | KRW 16.390,00 | KRW 14.910,00 | 1,53M |
| 2026-08-05 | KRW 14.620,00 | +6,40 % | KRW 14.100,00 | KRW 14.730,00 | KRW 13.800,00 | 891,53K |
| 2026-08-04 | KRW 13.740,00 | +2,46 % | KRW 13.320,00 | KRW 13.780,00 | KRW 13.210,00 | 644,89K |
| 2026-08-03 | KRW 13.410,00 | -1,76 % | KRW 13.420,00 | KRW 13.760,00 | KRW 12.850,00 | 673,87K |
| 2026-07-31 | KRW 13.650,00 | +5,00 % | KRW 13.400,00 | KRW 13.760,00 | KRW 13.020,00 | 1,16M |
| 2026-07-30 | KRW 13.000,00 | +3,67 % | KRW 11.750,00 | KRW 13.250,00 | KRW 11.750,00 | 1,63M |
| 2026-07-29 | KRW 12.540,00 | -10,94 % | KRW 14.710,00 | KRW 14.940,00 | KRW 11.690,00 | 1,49M |
| 2026-07-28 | KRW 14.080,00 | +0,28 % | KRW 14.580,00 | KRW 16.630,00 | KRW 13.760,00 | 5,49M |
| 2026-07-27 | KRW 14.040,00 | -11,97 % | KRW 16.100,00 | KRW 16.100,00 | KRW 13.890,00 | 1,34M |
| 2026-07-24 | KRW 15.950,00 | +22,50 % | KRW 14.510,00 | KRW 16.730,00 | KRW 13.920,00 | 7,30M |
| 2026-07-23 | KRW 13.020,00 | +3,01 % | KRW 12.400,00 | KRW 13.070,00 | KRW 12.160,00 | 491,47K |
| 2026-07-22 | KRW 12.640,00 | -0,86 % | KRW 12.600,00 | KRW 13.050,00 | KRW 12.540,00 | 718,58K |
| 2026-07-21 | KRW 12.750,00 | -7,34 % | KRW 13.490,00 | KRW 13.690,00 | KRW 12.350,00 | 745,28K |
| 2026-07-20 | KRW 13.760,00 | +13,34 % | KRW 13.950,00 | KRW 14.820,00 | KRW 12.610,00 | 2,77M |
| 2026-07-16 | KRW 12.140,00 | +8,49 % | KRW 12.660,00 | KRW 12.790,00 | KRW 11.530,00 | 641,02K |
| 2026-07-15 | KRW 11.190,00 | +3,61 % | KRW 10.930,00 | KRW 11.300,00 | KRW 10.930,00 | 64,73K |
| 2026-07-14 | KRW 10.800,00 | -1,64 % | KRW 10.820,00 | KRW 10.990,00 | KRW 10.380,00 | 125,09K |
| 2026-07-13 | KRW 10.980,00 | -5,67 % | KRW 11.700,00 | KRW 12.060,00 | KRW 10.980,00 | 69,57K |
| 2026-07-10 | KRW 11.640,00 | +5,72 % | KRW 11.110,00 | KRW 11.760,00 | KRW 11.110,00 | 73,35K |
| 2026-07-09 | KRW 11.010,00 | -0,72 % | KRW 11.080,00 | KRW 11.540,00 | KRW 10.880,00 | 127,10K |
| 2026-07-08 | KRW 11.090,00 | -6,18 % | KRW 11.520,00 | KRW 11.800,00 | KRW 11.050,00 | 122,12K |
| 2026-07-07 | KRW 11.820,00 | -4,68 % | KRW 11.970,00 | KRW 12.080,00 | KRW 11.570,00 | 128,70K |
| 2026-07-06 | KRW 12.400,00 | +0,90 % | KRW 12.240,00 | KRW 12.620,00 | KRW 11.950,00 | 98,36K |
| 2026-07-03 | KRW 12.290,00 | +2,59 % | KRW 12.010,00 | KRW 12.450,00 | KRW 11.500,00 | 132,75K |
| 2026-07-02 | KRW 11.980,00 | -5,22 % | KRW 12.580,00 | KRW 12.590,00 | KRW 11.910,00 | 116,55K |
| 2026-07-01 | KRW 12.640,00 | +4,64 % | KRW 12.160,00 | KRW 12.760,00 | KRW 12.080,00 | 143,68K |
| 2026-06-30 | KRW 12.080,00 | -4,13 % | KRW 12.610,00 | KRW 12.660,00 | KRW 11.950,00 | 65,85K |
| 2026-06-29 | KRW 12.600,00 | +9,28 % | KRW 11.240,00 | KRW 12.700,00 | KRW 11.240,00 | 151,61K |
| 2026-06-26 | KRW 11.530,00 | -4,71 % | KRW 11.940,00 | KRW 12.090,00 | KRW 11.295,00 | 133,66K |
| 2026-06-25 | KRW 12.100,00 | -4,12 % | KRW 12.370,00 | KRW 12.870,00 | KRW 12.000,00 | 189,96K |
| 2026-06-24 | KRW 12.620,00 | +2,19 % | KRW 12.180,00 | KRW 12.800,00 | KRW 12.050,00 | 139,72K |
| 2026-06-23 | KRW 12.350,00 | -9,79 % | KRW 13.200,00 | KRW 13.540,00 | KRW 12.320,00 | 239,90K |
| 2026-06-22 | KRW 13.690,00 | -2,28 % | KRW 14.920,00 | KRW 15.000,00 | KRW 13.510,00 | 418,22K |
| 2026-06-19 | KRW 14.010,00 | -4,43 % | KRW 14.300,00 | KRW 14.680,00 | KRW 13.650,00 | 122,78K |
| 2026-06-18 | KRW 14.660,00 | -1,81 % | KRW 15.080,00 | KRW 15.400,00 | KRW 14.630,00 | 139,51K |
| 2026-06-17 | KRW 14.930,00 | +1,29 % | KRW 15.080,00 | KRW 15.490,00 | KRW 14.850,00 | 120,84K |
| 2026-06-16 | KRW 14.740,00 | -0,54 % | KRW 14.960,00 | KRW 15.010,00 | KRW 14.570,00 | 109,57K |
| 2026-06-15 | KRW 14.820,00 | +5,03 % | KRW 14.690,00 | KRW 14.910,00 | KRW 14.300,00 | 153,17K |
| 2026-06-12 | KRW 14.110,00 | +6,01 % | KRW 13.620,00 | KRW 14.280,00 | KRW 13.610,00 | 223,78K |
| 2026-06-11 | KRW 13.310,00 | -1,84 % | KRW 13.110,00 | KRW 13.420,00 | KRW 12.220,00 | 1,34M |
| 2026-06-10 | KRW 13.560,00 | +1,42 % | KRW 13.240,00 | KRW 13.690,00 | KRW 13.150,00 | 139,82K |
| 2026-06-09 | KRW 13.370,00 | +1,98 % | KRW 13.120,00 | KRW 13.650,00 | KRW 13.120,00 | 152,79K |
| 2026-06-08 | KRW 13.110,00 | -9,83 % | KRW 13.560,00 | KRW 13.890,00 | KRW 13.060,00 | 189,45K |
| 2026-06-05 | KRW 14.540,00 | -3,90 % | KRW 14.940,00 | KRW 15.020,00 | KRW 14.200,00 | 130,48K |
| 2026-06-04 | KRW 15.130,00 | +3,28 % | KRW 14.790,00 | KRW 15.300,00 | KRW 14.750,00 | 134,51K |
| 2026-06-02 | KRW 14.650,00 | -2,53 % | KRW 14.900,00 | KRW 15.020,00 | KRW 14.170,00 | 174,00K |
| 2026-06-01 | KRW 15.030,00 | -4,63 % | KRW 15.390,00 | KRW 15.870,00 | KRW 15.030,00 | 249,84K |
| 2026-05-29 | KRW 15.760,00 | -3,13 % | KRW 16.340,00 | KRW 16.450,00 | KRW 15.570,00 | 148,48K |
| 2026-05-28 | KRW 16.270,00 | -3,56 % | KRW 16.870,00 | KRW 16.990,00 | KRW 15.800,00 | 207,34K |
| 2026-05-27 | KRW 16.870,00 | -4,96 % | KRW 17.670,00 | KRW 17.690,00 | KRW 16.860,00 | 221,02K |
| 2026-05-26 | KRW 17.750,00 | +0,28 % | KRW 17.720,00 | KRW 18.280,00 | KRW 17.590,00 | 309,47K |
| 2026-05-22 | KRW 17.700,00 | +1,84 % | KRW 17.430,00 | KRW 17.800,00 | KRW 17.320,00 | 173,20K |
| 2026-05-21 | KRW 17.380,00 | +4,07 % | KRW 16.890,00 | KRW 17.530,00 | KRW 16.890,00 | 202,30K |