HANKOOK & COMPANY CO., LTD. 000240
KRX · Güney Kore · Üretici İmalatı
KRW 25.100,000,00 (%0,00)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 25.100,00 | %0,00 | KRW 25.200,00 | KRW 25.300,00 | KRW 24.800,00 | 33,69K |
| 2026-09-30 | KRW 25.100,00 | +%0,40 | KRW 25.150,00 | KRW 25.300,00 | KRW 24.600,00 | 54,86K |
| 2026-09-29 | KRW 25.000,00 | -%0,79 | KRW 25.300,00 | KRW 25.400,00 | KRW 24.550,00 | 43,01K |
| 2026-09-28 | KRW 25.200,00 | +%2,23 | KRW 24.650,00 | KRW 25.250,00 | KRW 24.350,00 | 62,64K |
| 2026-09-23 | KRW 24.650,00 | +%0,20 | KRW 24.700,00 | KRW 25.050,00 | KRW 24.500,00 | 84,18K |
| 2026-09-22 | KRW 24.600,00 | +%0,41 | KRW 24.750,00 | KRW 24.750,00 | KRW 24.100,00 | 87,82K |
| 2026-09-21 | KRW 24.500,00 | %0,00 | KRW 24.750,00 | KRW 24.800,00 | KRW 24.300,00 | 55,26K |
| 2026-09-18 | KRW 24.500,00 | -%0,61 | KRW 24.750,00 | KRW 24.750,00 | KRW 24.200,00 | 80,00K |
| 2026-09-17 | KRW 24.650,00 | +%1,86 | KRW 24.250,00 | KRW 24.800,00 | KRW 23.900,00 | 49,64K |
| 2026-09-16 | KRW 24.200,00 | %0,00 | KRW 24.250,00 | KRW 24.250,00 | KRW 23.850,00 | 47,17K |
| 2026-09-15 | KRW 24.200,00 | -%2,81 | KRW 24.450,00 | KRW 24.850,00 | KRW 24.050,00 | 46,29K |
| 2026-09-14 | KRW 24.900,00 | +%1,63 | KRW 24.300,00 | KRW 25.050,00 | KRW 23.950,00 | 74,64K |
| 2026-09-11 | KRW 24.500,00 | -%2,78 | KRW 24.300,00 | KRW 24.750,00 | KRW 24.250,00 | 88,86K |
| 2026-09-10 | KRW 25.200,00 | +%3,92 | KRW 24.000,00 | KRW 25.200,00 | KRW 23.950,00 | 178,68K |
| 2026-09-09 | KRW 24.250,00 | +%1,04 | KRW 24.050,00 | KRW 24.350,00 | KRW 23.850,00 | 47,21K |
| 2026-09-08 | KRW 24.000,00 | -%2,24 | KRW 24.750,00 | KRW 24.800,00 | KRW 23.850,00 | 83,80K |
| 2026-09-07 | KRW 24.550,00 | %0,00 | KRW 25.000,00 | KRW 25.000,00 | KRW 24.150,00 | 48,31K |
| 2026-09-04 | KRW 24.550,00 | +%0,61 | KRW 24.650,00 | KRW 24.750,00 | KRW 24.300,00 | 43,67K |
| 2026-09-03 | KRW 24.400,00 | +%0,83 | KRW 24.350,00 | KRW 24.750,00 | KRW 24.000,00 | 73,20K |
| 2026-09-02 | KRW 24.200,00 | -%1,63 | KRW 24.550,00 | KRW 24.550,00 | KRW 23.950,00 | 56,06K |
| 2026-09-01 | KRW 24.600,00 | -%0,20 | KRW 24.450,00 | KRW 24.950,00 | KRW 24.350,00 | 40,07K |
| 2026-08-31 | KRW 24.650,00 | -%0,40 | KRW 24.550,00 | KRW 25.000,00 | KRW 24.050,00 | 61,79K |
| 2026-08-28 | KRW 24.750,00 | +%2,48 | KRW 24.100,00 | KRW 24.750,00 | KRW 23.850,00 | 47,47K |
| 2026-08-27 | KRW 24.150,00 | -%1,43 | KRW 24.600,00 | KRW 25.000,00 | KRW 23.900,00 | 60,26K |
| 2026-08-26 | KRW 24.500,00 | +%1,87 | KRW 24.200,00 | KRW 24.600,00 | KRW 23.900,00 | 53,99K |
| 2026-08-25 | KRW 24.050,00 | +%0,63 | KRW 23.900,00 | KRW 24.200,00 | KRW 23.400,00 | 58,75K |
| 2026-08-24 | KRW 23.900,00 | +%2,80 | KRW 23.250,00 | KRW 24.000,00 | KRW 23.050,00 | 67,36K |
| 2026-08-21 | KRW 23.250,00 | -%1,48 | KRW 23.500,00 | KRW 23.500,00 | KRW 22.800,00 | 90,96K |
| 2026-08-20 | KRW 23.600,00 | -%2,28 | KRW 24.100,00 | KRW 24.250,00 | KRW 23.500,00 | 104,44K |
| 2026-08-19 | KRW 24.150,00 | -%3,98 | KRW 24.800,00 | KRW 24.800,00 | KRW 23.700,00 | 107,50K |
| 2026-08-18 | KRW 25.150,00 | -%4,19 | KRW 26.050,00 | KRW 26.450,00 | KRW 24.800,00 | 106,28K |
| 2026-08-14 | KRW 26.250,00 | +%0,96 | KRW 25.450,00 | KRW 26.350,00 | KRW 25.450,00 | 78,62K |
| 2026-08-13 | KRW 26.000,00 | +%2,36 | KRW 25.450,00 | KRW 26.150,00 | KRW 24.850,00 | 116,60K |
| 2026-08-12 | KRW 25.400,00 | +%1,60 | KRW 25.200,00 | KRW 26.150,00 | KRW 25.150,00 | 129,94K |
| 2026-08-11 | KRW 25.000,00 | -%3,66 | KRW 25.850,00 | KRW 26.300,00 | KRW 24.750,00 | 97,00K |
| 2026-08-10 | KRW 25.950,00 | +%0,39 | KRW 26.100,00 | KRW 26.150,00 | KRW 25.050,00 | 71,70K |
| 2026-08-07 | KRW 25.850,00 | -%2,08 | KRW 26.150,00 | KRW 26.700,00 | KRW 25.500,00 | 80,82K |
| 2026-08-06 | KRW 26.400,00 | +%3,73 | KRW 25.500,00 | KRW 26.600,00 | KRW 25.500,00 | 124,86K |
| 2026-08-05 | KRW 25.450,00 | +%1,60 | KRW 25.100,00 | KRW 26.250,00 | KRW 25.050,00 | 84,22K |
| 2026-08-04 | KRW 25.050,00 | +%0,40 | KRW 24.700,00 | KRW 25.200,00 | KRW 24.450,00 | 51,39K |
| 2026-08-03 | KRW 24.950,00 | %0,00 | KRW 24.750,00 | KRW 25.250,00 | KRW 24.500,00 | 70,21K |
| 2026-07-31 | KRW 24.950,00 | +%0,40 | KRW 25.000,00 | KRW 25.200,00 | KRW 24.250,00 | 112,71K |
| 2026-07-30 | KRW 24.850,00 | +%2,05 | KRW 24.000,00 | KRW 25.550,00 | KRW 24.000,00 | 83,62K |
| 2026-07-29 | KRW 24.350,00 | -%2,40 | KRW 24.900,00 | KRW 25.650,00 | KRW 23.900,00 | 129,13K |
| 2026-07-28 | KRW 24.950,00 | -%0,40 | KRW 24.800,00 | KRW 25.150,00 | KRW 24.500,00 | 84,90K |
| 2026-07-27 | KRW 25.050,00 | %0,00 | KRW 25.450,00 | KRW 25.850,00 | KRW 24.950,00 | 54,94K |
| 2026-07-24 | KRW 25.050,00 | -%1,57 | KRW 25.000,00 | KRW 25.700,00 | KRW 24.950,00 | 76,08K |
| 2026-07-23 | KRW 25.450,00 | +%3,04 | KRW 24.500,00 | KRW 25.950,00 | KRW 24.400,00 | 106,40K |
| 2026-07-22 | KRW 24.700,00 | -%1,79 | KRW 25.400,00 | KRW 25.800,00 | KRW 24.700,00 | 80,74K |
| 2026-07-21 | KRW 25.150,00 | +%1,82 | KRW 24.450,00 | KRW 25.600,00 | KRW 24.200,00 | 61,60K |
| 2026-07-20 | KRW 24.700,00 | -%2,18 | KRW 25.250,00 | KRW 25.550,00 | KRW 24.300,00 | 65,07K |
| 2026-07-16 | KRW 25.250,00 | +%1,41 | KRW 25.100,00 | KRW 25.700,00 | KRW 24.800,00 | 67,03K |
| 2026-07-15 | KRW 24.900,00 | +%2,05 | KRW 24.700,00 | KRW 25.300,00 | KRW 24.650,00 | 72,53K |
| 2026-07-14 | KRW 24.400,00 | -%1,01 | KRW 25.300,00 | KRW 25.400,00 | KRW 24.300,00 | 127,06K |
| 2026-07-13 | KRW 24.650,00 | -%1,60 | KRW 25.300,00 | KRW 25.800,00 | KRW 24.450,00 | 100,73K |
| 2026-07-10 | KRW 25.050,00 | -%1,57 | KRW 26.000,00 | KRW 26.400,00 | KRW 25.050,00 | 97,48K |
| 2026-07-09 | KRW 25.450,00 | -%0,59 | KRW 26.350,00 | KRW 26.350,00 | KRW 23.850,00 | 149,82K |
| 2026-07-08 | KRW 25.600,00 | -%2,29 | KRW 26.250,00 | KRW 26.400,00 | KRW 25.000,00 | 86,66K |
| 2026-07-07 | KRW 26.200,00 | +%0,19 | KRW 26.150,00 | KRW 26.450,00 | KRW 25.400,00 | 123,02K |
| 2026-07-06 | KRW 26.150,00 | +%2,35 | KRW 25.800,00 | KRW 26.450,00 | KRW 25.550,00 | 100,78K |
| 2026-07-03 | KRW 25.550,00 | +%2,82 | KRW 25.500,00 | KRW 25.700,00 | KRW 24.550,00 | 113,81K |
| 2026-07-02 | KRW 24.850,00 | +%2,69 | KRW 24.200,00 | KRW 25.450,00 | KRW 23.800,00 | 99,26K |
| 2026-07-01 | KRW 24.200,00 | +%2,11 | KRW 24.000,00 | KRW 24.550,00 | KRW 23.900,00 | 73,28K |
| 2026-06-30 | KRW 23.700,00 | +%1,72 | KRW 23.550,00 | KRW 24.100,00 | KRW 23.350,00 | 88,42K |
| 2026-06-29 | KRW 23.300,00 | +%2,87 | KRW 22.850,00 | KRW 23.550,00 | KRW 22.500,00 | 127,13K |
| 2026-06-26 | KRW 22.650,00 | -%1,31 | KRW 22.750,00 | KRW 23.200,00 | KRW 22.200,00 | 141,13K |
| 2026-06-25 | KRW 22.950,00 | +%0,66 | KRW 23.100,00 | KRW 23.700,00 | KRW 22.800,00 | 74,96K |
| 2026-06-24 | KRW 22.800,00 | +%0,22 | KRW 23.350,00 | KRW 23.400,00 | KRW 22.500,00 | 91,55K |
| 2026-06-23 | KRW 22.750,00 | -%6,38 | KRW 24.150,00 | KRW 24.250,00 | KRW 22.750,00 | 101,18K |
| 2026-06-22 | KRW 24.300,00 | -%2,21 | KRW 24.150,00 | KRW 24.900,00 | KRW 24.150,00 | 68,00K |
| 2026-06-19 | KRW 24.850,00 | +%0,81 | KRW 24.750,00 | KRW 25.200,00 | KRW 24.150,00 | 114,97K |
| 2026-06-18 | KRW 24.650,00 | -%3,52 | KRW 25.300,00 | KRW 25.350,00 | KRW 24.400,00 | 165,94K |
| 2026-06-17 | KRW 25.550,00 | -%8,75 | KRW 28.100,00 | KRW 28.100,00 | KRW 25.500,00 | 199,28K |
| 2026-06-16 | KRW 28.000,00 | -%8,65 | KRW 30.350,00 | KRW 30.600,00 | KRW 27.950,00 | 514,26K |
| 2026-06-15 | KRW 30.650,00 | +%12,27 | KRW 27.600,00 | KRW 32.000,00 | KRW 27.500,00 | 892,92K |
| 2026-06-12 | KRW 27.300,00 | +%5,61 | KRW 26.650,00 | KRW 29.750,00 | KRW 26.000,00 | 614,90K |
| 2026-06-11 | KRW 25.850,00 | %0,00 | KRW 25.700,00 | KRW 26.000,00 | KRW 24.600,00 | 175,04K |
| 2026-06-10 | KRW 25.850,00 | +%0,58 | KRW 25.300,00 | KRW 26.400,00 | KRW 25.000,00 | 146,18K |
| 2026-06-09 | KRW 25.700,00 | +%7,53 | KRW 24.150,00 | KRW 26.150,00 | KRW 24.100,00 | 167,17K |
| 2026-06-08 | KRW 23.900,00 | -%3,63 | KRW 23.600,00 | KRW 24.450,00 | KRW 23.350,00 | 121,22K |
| 2026-06-05 | KRW 24.800,00 | -%3,50 | KRW 25.800,00 | KRW 26.000,00 | KRW 24.150,00 | 130,78K |
| 2026-06-04 | KRW 25.700,00 | +%3,21 | KRW 25.050,00 | KRW 26.150,00 | KRW 24.800,00 | 191,96K |
| 2026-06-02 | KRW 24.900,00 | +%2,89 | KRW 24.300,00 | KRW 25.000,00 | KRW 24.100,00 | 263,58K |
| 2026-06-01 | KRW 24.200,00 | -%0,41 | KRW 24.300,00 | KRW 24.800,00 | KRW 23.800,00 | 113,42K |
| 2026-05-29 | KRW 24.300,00 | +%0,83 | KRW 24.300,00 | KRW 24.950,00 | KRW 23.800,00 | 154,22K |
| 2026-05-28 | KRW 24.100,00 | +%0,42 | KRW 24.150,00 | KRW 24.300,00 | KRW 23.225,00 | 100,62K |
| 2026-05-27 | KRW 24.000,00 | -%1,64 | KRW 24.250,00 | KRW 24.850,00 | KRW 23.600,00 | 124,80K |
| 2026-05-26 | KRW 24.400,00 | -%0,61 | KRW 25.000,00 | KRW 25.100,00 | KRW 24.050,00 | 91,59K |
| 2026-05-22 | KRW 24.550,00 | +%2,94 | KRW 24.200,00 | KRW 24.950,00 | KRW 23.950,00 | 103,65K |
| 2026-05-21 | KRW 23.850,00 | +%6,47 | KRW 22.800,00 | KRW 24.100,00 | KRW 22.750,00 | 105,93K |