HS HYOSUNG Corporation 487570
KRX · Südkorea · Sonstiges
KRW 49.800,00-700,00 (-1,39 %)
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 49.800,00 | -1,39 % | KRW 50.500,00 | KRW 50.800,00 | KRW 49.250,00 | 2,64K |
| 2026-10-01 | KRW 50.500,00 | -5,78 % | KRW 53.300,00 | KRW 53.300,00 | KRW 49.750,00 | 6,58K |
| 2026-09-30 | KRW 53.600,00 | +4,28 % | KRW 52.000,00 | KRW 53.600,00 | KRW 50.700,00 | 7,47K |
| 2026-09-29 | KRW 51.400,00 | +1,78 % | KRW 50.700,00 | KRW 51.500,00 | KRW 49.100,00 | 3,85K |
| 2026-09-28 | KRW 50.500,00 | +2,12 % | KRW 49.650,00 | KRW 51.000,00 | KRW 48.100,00 | 4,13K |
| 2026-09-23 | KRW 49.450,00 | +2,59 % | KRW 48.200,00 | KRW 49.450,00 | KRW 47.850,00 | 13,06K |
| 2026-09-22 | KRW 48.200,00 | +0,42 % | KRW 48.000,00 | KRW 48.300,00 | KRW 47.550,00 | 1,01K |
| 2026-09-21 | KRW 48.000,00 | -0,10 % | KRW 48.100,00 | KRW 48.300,00 | KRW 47.150,00 | 1,95K |
| 2026-09-18 | KRW 48.050,00 | +1,16 % | KRW 47.700,00 | KRW 48.200,00 | KRW 47.400,00 | 1,29K |
| 2026-09-17 | KRW 47.500,00 | -0,73 % | KRW 47.850,00 | KRW 47.850,00 | KRW 47.000,00 | 2,88K |
| 2026-09-16 | KRW 47.850,00 | -1,85 % | KRW 48.000,00 | KRW 48.500,00 | KRW 47.250,00 | 1,87K |
| 2026-09-15 | KRW 48.750,00 | -1,42 % | KRW 48.900,00 | KRW 49.600,00 | KRW 47.650,00 | 2,18K |
| 2026-09-14 | KRW 49.450,00 | +1,02 % | KRW 48.950,00 | KRW 49.600,00 | KRW 48.250,00 | 3,07K |
| 2026-09-11 | KRW 48.950,00 | 0,00 % | KRW 48.550,00 | KRW 49.000,00 | KRW 48.150,00 | 3,61K |
| 2026-09-10 | KRW 48.950,00 | +0,41 % | KRW 48.750,00 | KRW 48.950,00 | KRW 47.950,00 | 1,05K |
| 2026-09-09 | KRW 48.750,00 | -0,20 % | KRW 48.800,00 | KRW 48.850,00 | KRW 48.100,00 | 2,55K |
| 2026-09-08 | KRW 48.850,00 | 0,00 % | KRW 48.850,00 | KRW 49.750,00 | KRW 48.450,00 | 2,14K |
| 2026-09-07 | KRW 48.850,00 | +1,56 % | KRW 48.100,00 | KRW 49.050,00 | KRW 47.600,00 | 3,15K |
| 2026-09-04 | KRW 48.100,00 | -0,31 % | KRW 48.350,00 | KRW 48.600,00 | KRW 47.600,00 | 1,61K |
| 2026-09-03 | KRW 48.250,00 | +0,21 % | KRW 48.350,00 | KRW 48.400,00 | KRW 46.900,00 | 2,92K |
| 2026-09-02 | KRW 48.150,00 | 0,00 % | KRW 48.150,00 | KRW 48.150,00 | KRW 47.050,00 | 1,88K |
| 2026-09-01 | KRW 48.150,00 | +0,52 % | KRW 46.850,00 | KRW 48.400,00 | KRW 46.850,00 | 1,40K |
| 2026-08-31 | KRW 47.900,00 | 0,00 % | KRW 46.550,00 | KRW 48.350,00 | KRW 46.500,00 | 2,67K |
| 2026-08-28 | KRW 47.900,00 | +1,27 % | KRW 46.650,00 | KRW 48.100,00 | KRW 46.600,00 | 3,06K |
| 2026-08-27 | KRW 47.300,00 | 0,00 % | KRW 47.300,00 | KRW 47.500,00 | KRW 46.350,00 | 1,96K |
| 2026-08-26 | KRW 47.300,00 | +2,05 % | KRW 46.400,00 | KRW 47.750,00 | KRW 45.750,00 | 4,19K |
| 2026-08-25 | KRW 46.350,00 | +2,43 % | KRW 44.550,00 | KRW 46.400,00 | KRW 44.550,00 | 3,27K |
| 2026-08-24 | KRW 45.250,00 | +0,56 % | KRW 45.050,00 | KRW 45.850,00 | KRW 44.850,00 | 2,68K |
| 2026-08-21 | KRW 45.000,00 | -3,54 % | KRW 45.500,00 | KRW 46.350,00 | KRW 44.750,00 | 3,68K |
| 2026-08-20 | KRW 46.650,00 | -0,21 % | KRW 47.100,00 | KRW 47.100,00 | KRW 45.700,00 | 2,45K |
| 2026-08-19 | KRW 46.750,00 | +0,11 % | KRW 45.300,00 | KRW 46.750,00 | KRW 44.900,00 | 4,13K |
| 2026-08-18 | KRW 46.700,00 | -2,51 % | KRW 47.900,00 | KRW 47.900,00 | KRW 45.200,00 | 3,92K |
| 2026-08-14 | KRW 47.900,00 | +1,27 % | KRW 47.250,00 | KRW 47.900,00 | KRW 46.600,00 | 3,03K |
| 2026-08-13 | KRW 47.300,00 | 0,00 % | KRW 47.850,00 | KRW 47.900,00 | KRW 46.700,00 | 4,68K |
| 2026-08-12 | KRW 47.300,00 | -0,11 % | KRW 47.350,00 | KRW 47.850,00 | KRW 47.150,00 | 5,03K |
| 2026-08-11 | KRW 47.350,00 | +0,21 % | KRW 47.200,00 | KRW 47.900,00 | KRW 46.700,00 | 4,80K |
| 2026-08-10 | KRW 47.250,00 | +2,94 % | KRW 46.200,00 | KRW 47.400,00 | KRW 45.250,00 | 6,30K |
| 2026-08-07 | KRW 45.900,00 | 0,00 % | KRW 45.900,00 | KRW 46.400,00 | KRW 45.200,00 | 5,95K |
| 2026-08-06 | KRW 45.900,00 | +2,34 % | KRW 43.950,00 | KRW 46.800,00 | KRW 43.950,00 | 14,95K |
| 2026-08-05 | KRW 44.850,00 | +3,34 % | KRW 44.350,00 | KRW 45.250,00 | KRW 43.900,00 | 8,64K |
| 2026-08-04 | KRW 43.400,00 | +1,40 % | KRW 42.750,00 | KRW 44.100,00 | KRW 42.650,00 | 8,43K |
| 2026-08-03 | KRW 42.800,00 | -3,39 % | KRW 43.200,00 | KRW 44.400,00 | KRW 42.000,00 | 16,85K |
| 2026-07-31 | KRW 44.300,00 | +10,34 % | KRW 52.100,00 | KRW 52.100,00 | KRW 44.050,00 | 181,65K |
| 2026-07-30 | KRW 40.150,00 | +2,55 % | KRW 37.400,00 | KRW 41.250,00 | KRW 37.400,00 | 9,02K |
| 2026-07-29 | KRW 39.150,00 | -7,34 % | KRW 42.250,00 | KRW 43.100,00 | KRW 37.750,00 | 11,50K |
| 2026-07-28 | KRW 42.250,00 | -3,76 % | KRW 44.250,00 | KRW 44.250,00 | KRW 41.000,00 | 5,19K |
| 2026-07-27 | KRW 43.900,00 | +0,11 % | KRW 43.650,00 | KRW 44.300,00 | KRW 42.800,00 | 3,50K |
| 2026-07-24 | KRW 43.850,00 | -0,45 % | KRW 44.050,00 | KRW 44.650,00 | KRW 42.600,00 | 2,62K |
| 2026-07-23 | KRW 44.050,00 | +1,97 % | KRW 43.750,00 | KRW 44.150,00 | KRW 42.550,00 | 3,35K |
| 2026-07-22 | KRW 43.200,00 | 0,00 % | KRW 43.950,00 | KRW 44.100,00 | KRW 42.400,00 | 4,54K |
| 2026-07-21 | KRW 43.200,00 | 0,00 % | KRW 42.700,00 | KRW 43.950,00 | KRW 41.950,00 | 2,81K |
| 2026-07-20 | KRW 43.200,00 | -1,37 % | KRW 44.200,00 | KRW 44.700,00 | KRW 41.700,00 | 3,43K |
| 2026-07-16 | KRW 43.800,00 | -0,34 % | KRW 43.900,00 | KRW 44.750,00 | KRW 42.900,00 | 3,33K |
| 2026-07-15 | KRW 43.950,00 | +2,57 % | KRW 43.650,00 | KRW 43.950,00 | KRW 43.000,00 | 2,98K |
| 2026-07-14 | KRW 42.850,00 | -1,83 % | KRW 42.250,00 | KRW 43.000,00 | KRW 41.450,00 | 9,20K |
| 2026-07-13 | KRW 43.650,00 | -2,24 % | KRW 45.200,00 | KRW 45.250,00 | KRW 42.550,00 | 4,98K |
| 2026-07-10 | KRW 44.650,00 | +1,71 % | KRW 43.900,00 | KRW 45.300,00 | KRW 43.600,00 | 8,75K |
| 2026-07-09 | KRW 43.900,00 | -0,23 % | KRW 42.750,00 | KRW 44.500,00 | KRW 42.200,00 | 10,24K |
| 2026-07-08 | KRW 44.000,00 | -4,24 % | KRW 45.900,00 | KRW 45.950,00 | KRW 43.100,00 | 5,51K |
| 2026-07-07 | KRW 45.950,00 | 0,00 % | KRW 45.950,00 | KRW 47.900,00 | KRW 44.300,00 | 5,87K |
| 2026-07-06 | KRW 45.950,00 | +0,55 % | KRW 47.350,00 | KRW 47.950,00 | KRW 45.050,00 | 3,18K |
| 2026-07-03 | KRW 45.700,00 | -0,33 % | KRW 45.850,00 | KRW 46.900,00 | KRW 44.400,00 | 3,42K |
| 2026-07-02 | KRW 45.850,00 | -2,55 % | KRW 46.600,00 | KRW 48.100,00 | KRW 45.300,00 | 5,86K |
| 2026-07-01 | KRW 47.050,00 | -1,47 % | KRW 47.050,00 | KRW 48.500,00 | KRW 46.950,00 | 4,53K |
| 2026-06-30 | KRW 47.750,00 | +1,17 % | KRW 47.450,00 | KRW 47.950,00 | KRW 46.600,00 | 5,56K |
| 2026-06-29 | KRW 47.200,00 | +6,91 % | KRW 44.150,00 | KRW 47.450,00 | KRW 43.300,00 | 7,30K |
| 2026-06-26 | KRW 44.150,00 | -5,05 % | KRW 46.050,00 | KRW 46.050,00 | KRW 42.300,00 | 14,43K |
| 2026-06-25 | KRW 46.500,00 | -1,06 % | KRW 46.100,00 | KRW 47.200,00 | KRW 46.050,00 | 6,05K |
| 2026-06-24 | KRW 47.000,00 | +0,21 % | KRW 46.900,00 | KRW 48.300,00 | KRW 45.550,00 | 9,59K |
| 2026-06-23 | KRW 46.900,00 | -6,20 % | KRW 50.000,00 | KRW 50.100,00 | KRW 46.850,00 | 12,01K |
| 2026-06-22 | KRW 50.000,00 | -2,72 % | KRW 51.000,00 | KRW 51.100,00 | KRW 49.550,00 | 6,83K |
| 2026-06-19 | KRW 51.400,00 | -3,38 % | KRW 53.200,00 | KRW 53.300,00 | KRW 50.400,00 | 6,72K |
| 2026-06-18 | KRW 53.200,00 | -1,12 % | KRW 53.800,00 | KRW 54.000,00 | KRW 52.400,00 | 6,06K |
| 2026-06-17 | KRW 53.800,00 | -0,37 % | KRW 54.000,00 | KRW 54.800,00 | KRW 53.500,00 | 4,12K |
| 2026-06-16 | KRW 54.000,00 | 0,00 % | KRW 53.800,00 | KRW 54.800,00 | KRW 53.400,00 | 6,21K |
| 2026-06-15 | KRW 54.000,00 | +2,47 % | KRW 54.200,00 | KRW 54.500,00 | KRW 53.200,00 | 8,68K |
| 2026-06-12 | KRW 52.700,00 | +4,98 % | KRW 50.700,00 | KRW 53.500,00 | KRW 50.700,00 | 9,17K |
| 2026-06-11 | KRW 50.200,00 | -0,20 % | KRW 50.300,00 | KRW 50.400,00 | KRW 49.000,00 | 7,68K |
| 2026-06-10 | KRW 50.300,00 | -0,40 % | KRW 50.200,00 | KRW 51.400,00 | KRW 49.250,00 | 11 |
| 2026-06-09 | KRW 50.500,00 | +1,00 % | KRW 50.300,00 | KRW 51.400,00 | KRW 50.000,00 | 10,37K |
| 2026-06-08 | KRW 50.000,00 | -4,40 % | KRW 51.000,00 | KRW 51.500,00 | KRW 49.350,00 | 13,83K |
| 2026-06-05 | KRW 52.300,00 | -2,79 % | KRW 53.800,00 | KRW 53.800,00 | KRW 51.700,00 | 11,62K |
| 2026-06-04 | KRW 53.800,00 | +0,56 % | KRW 53.300,00 | KRW 54.700,00 | KRW 52.100,00 | 8,16K |
| 2026-06-02 | KRW 53.500,00 | -0,56 % | KRW 53.800,00 | KRW 53.800,00 | KRW 51.600,00 | 18,86K |
| 2026-06-01 | KRW 53.800,00 | -3,58 % | KRW 55.800,00 | KRW 56.800,00 | KRW 53.600,00 | 18,69K |
| 2026-05-29 | KRW 55.800,00 | +1,64 % | KRW 54.900,00 | KRW 57.400,00 | KRW 53.900,00 | 12,67K |
| 2026-05-28 | KRW 54.900,00 | -0,72 % | KRW 55.300,00 | KRW 55.300,00 | KRW 52.900,00 | 16,68K |
| 2026-05-27 | KRW 55.300,00 | -2,47 % | KRW 57.100,00 | KRW 57.100,00 | KRW 54.600,00 | 16,58K |
| 2026-05-26 | KRW 56.700,00 | -4,55 % | KRW 60.600,00 | KRW 60.700,00 | KRW 56.700,00 | 16,50K |
| 2026-05-22 | KRW 59.400,00 | +4,39 % | KRW 57.200,00 | KRW 60.000,00 | KRW 57.200,00 | 9,18K |