Hansung Enterprise Co., Ltd 003680
KRX · Güney Kore · Proses Endüstrileri
KRW 4.430,00-125,00 (-%2,74)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4.430,00 | -%2,74 | KRW 4.560,00 | KRW 4.580,00 | KRW 4.370,00 | 84,09K |
| 2026-10-01 | KRW 4.555,00 | -%0,44 | KRW 4.505,00 | KRW 4.575,00 | KRW 4.455,00 | 41,84K |
| 2026-09-30 | KRW 4.575,00 | -%0,76 | KRW 4.610,00 | KRW 4.645,00 | KRW 4.560,00 | 38,36K |
| 2026-09-29 | KRW 4.610,00 | -%0,75 | KRW 4.615,00 | KRW 4.645,00 | KRW 4.550,00 | 40,33K |
| 2026-09-28 | KRW 4.645,00 | +%2,09 | KRW 4.550,00 | KRW 4.660,00 | KRW 4.450,00 | 40,80K |
| 2026-09-23 | KRW 4.550,00 | -%0,66 | KRW 4.570,00 | KRW 4.690,00 | KRW 4.515,00 | 50,16K |
| 2026-09-22 | KRW 4.580,00 | -%1,19 | KRW 4.630,00 | KRW 4.660,00 | KRW 4.560,00 | 74,31K |
| 2026-09-21 | KRW 4.635,00 | -%1,49 | KRW 4.655,00 | KRW 4.740,00 | KRW 4.630,00 | 60,26K |
| 2026-09-18 | KRW 4.705,00 | +%0,32 | KRW 4.745,00 | KRW 4.770,00 | KRW 4.695,00 | 40,00K |
| 2026-09-17 | KRW 4.690,00 | +%1,08 | KRW 4.660,00 | KRW 4.745,00 | KRW 4.655,00 | 37,38K |
| 2026-09-16 | KRW 4.640,00 | -%0,85 | KRW 4.680,00 | KRW 4.685,00 | KRW 4.605,00 | 73,34K |
| 2026-09-15 | KRW 4.680,00 | -%3,80 | KRW 4.850,00 | KRW 4.865,00 | KRW 4.655,00 | 88,46K |
| 2026-09-14 | KRW 4.865,00 | -%0,71 | KRW 4.900,00 | KRW 4.915,00 | KRW 4.795,00 | 73,65K |
| 2026-09-11 | KRW 4.900,00 | +%3,38 | KRW 4.740,00 | KRW 5.110,00 | KRW 4.710,00 | 354,66K |
| 2026-09-10 | KRW 4.740,00 | -%1,04 | KRW 4.785,00 | KRW 4.835,00 | KRW 4.740,00 | 47,49K |
| 2026-09-09 | KRW 4.790,00 | +%1,27 | KRW 4.735,00 | KRW 4.845,00 | KRW 4.725,00 | 81,40K |
| 2026-09-08 | KRW 4.730,00 | -%1,56 | KRW 4.815,00 | KRW 4.885,00 | KRW 4.730,00 | 58,60K |
| 2026-09-07 | KRW 4.805,00 | -%0,31 | KRW 4.830,00 | KRW 4.950,00 | KRW 4.755,00 | 77,19K |
| 2026-09-04 | KRW 4.820,00 | +%2,88 | KRW 4.710,00 | KRW 4.875,00 | KRW 4.685,00 | 100,77K |
| 2026-09-03 | KRW 4.685,00 | -%0,95 | KRW 4.745,00 | KRW 4.940,00 | KRW 4.620,00 | 113,32K |
| 2026-09-02 | KRW 4.730,00 | -%3,86 | KRW 4.880,00 | KRW 4.890,00 | KRW 4.730,00 | 91,61K |
| 2026-09-01 | KRW 4.920,00 | +%1,44 | KRW 4.840,00 | KRW 4.940,00 | KRW 4.770,00 | 110,03K |
| 2026-08-31 | KRW 4.850,00 | -%1,72 | KRW 4.935,00 | KRW 4.940,00 | KRW 4.770,00 | 88,20K |
| 2026-08-28 | KRW 4.935,00 | +%1,86 | KRW 4.840,00 | KRW 4.935,00 | KRW 4.760,00 | 128,89K |
| 2026-08-27 | KRW 4.845,00 | -%2,12 | KRW 4.950,00 | KRW 4.985,00 | KRW 4.820,00 | 104,84K |
| 2026-08-26 | KRW 4.950,00 | -%1,59 | KRW 5.000,00 | KRW 5.090,00 | KRW 4.895,00 | 113,21K |
| 2026-08-25 | KRW 5.030,00 | %0,00 | KRW 5.030,00 | KRW 5.040,00 | KRW 4.795,00 | 214,21K |
| 2026-08-24 | KRW 5.030,00 | -%2,14 | KRW 5.140,00 | KRW 5.190,00 | KRW 5.010,00 | 111,62K |
| 2026-08-21 | KRW 5.140,00 | -%6,55 | KRW 5.370,00 | KRW 5.380,00 | KRW 5.060,00 | 218,63K |
| 2026-08-20 | KRW 5.500,00 | -%1,26 | KRW 5.570,00 | KRW 5.590,00 | KRW 5.330,00 | 204,12K |
| 2026-08-19 | KRW 5.570,00 | -%2,28 | KRW 5.560,00 | KRW 5.690,00 | KRW 5.350,00 | 176,54K |
| 2026-08-18 | KRW 5.700,00 | -%3,39 | KRW 5.930,00 | KRW 5.950,00 | KRW 5.610,00 | 292,95K |
| 2026-08-14 | KRW 5.900,00 | -%4,84 | KRW 6.210,00 | KRW 6.610,00 | KRW 5.860,00 | 522,58K |
| 2026-08-13 | KRW 6.200,00 | -%3,43 | KRW 6.440,00 | KRW 6.450,00 | KRW 6.180,00 | 354,19K |
| 2026-08-12 | KRW 6.420,00 | -%1,08 | KRW 6.490,00 | KRW 6.640,00 | KRW 6.250,00 | 706,83K |
| 2026-08-11 | KRW 6.490,00 | +%4,17 | KRW 6.190,00 | KRW 7.150,00 | KRW 6.100,00 | 3,80M |
| 2026-08-10 | KRW 6.230,00 | +%2,47 | KRW 6.130,00 | KRW 6.370,00 | KRW 6.110,00 | 228,76K |
| 2026-08-07 | KRW 6.080,00 | -%4,10 | KRW 6.340,00 | KRW 6.470,00 | KRW 6.040,00 | 231,50K |
| 2026-08-06 | KRW 6.340,00 | -%1,55 | KRW 6.480,00 | KRW 6.600,00 | KRW 6.030,00 | 298,79K |
| 2026-08-05 | KRW 6.440,00 | -%0,62 | KRW 6.400,00 | KRW 6.610,00 | KRW 6.320,00 | 383,78K |
| 2026-08-04 | KRW 6.480,00 | +%4,52 | KRW 6.220,00 | KRW 6.840,00 | KRW 6.000,00 | 1,39M |
| 2026-08-03 | KRW 6.200,00 | +%1,14 | KRW 6.260,00 | KRW 6.560,00 | KRW 5.940,00 | 530,90K |
| 2026-07-31 | KRW 6.130,00 | +%4,97 | KRW 6.300,00 | KRW 6.700,00 | KRW 5.930,00 | 1,09M |
| 2026-07-30 | KRW 5.840,00 | -%2,34 | KRW 5.880,00 | KRW 6.390,00 | KRW 5.760,00 | 868,14K |
| 2026-07-29 | KRW 5.980,00 | -%8,28 | KRW 6.400,00 | KRW 6.850,00 | KRW 5.350,00 | 639,92K |
| 2026-07-28 | KRW 6.520,00 | -%7,52 | KRW 6.760,00 | KRW 7.810,00 | KRW 6.010,00 | 1,73M |
| 2026-07-27 | KRW 7.050,00 | -%6,87 | KRW 7.560,00 | KRW 8.310,00 | KRW 6.750,00 | 1,41M |
| 2026-07-24 | KRW 7.570,00 | -%7,68 | KRW 8.010,00 | KRW 8.130,00 | KRW 7.410,00 | 742,95K |
| 2026-07-23 | KRW 8.200,00 | -%1,56 | KRW 8.590,00 | KRW 8.590,00 | KRW 8.000,00 | 881,49K |
| 2026-07-22 | KRW 8.330,00 | -%3,14 | KRW 8.840,00 | KRW 9.090,00 | KRW 8.000,00 | 2,53M |
| 2026-07-21 | KRW 8.600,00 | -%15,44 | KRW 9.900,00 | KRW 10.380,00 | KRW 8.070,00 | 5,81M |
| 2026-07-20 | KRW 10.170,00 | -%29,96 | KRW 14.900,00 | KRW 17.340,00 | KRW 10.170,00 | 10,82M |
| 2026-07-16 | KRW 14.520,00 | %0,00 | KRW 14.520,00 | KRW 14.520,00 | KRW 14.520,00 | 0 |
| 2026-07-15 | KRW 14.520,00 | +%29,99 | KRW 12.220,00 | KRW 14.520,00 | KRW 11.800,00 | 5,76M |
| 2026-07-14 | KRW 11.170,00 | +%20,11 | KRW 9.490,00 | KRW 12.000,00 | KRW 9.490,00 | 9,40M |
| 2026-07-13 | KRW 9.300,00 | +%9,93 | KRW 10.230,00 | KRW 10.990,00 | KRW 8.860,00 | 10,95M |
| 2026-07-10 | KRW 8.460,00 | +%29,95 | KRW 7.300,00 | KRW 8.460,00 | KRW 7.300,00 | 1,53M |
| 2026-07-09 | KRW 6.510,00 | +%29,94 | KRW 5.170,00 | KRW 6.510,00 | KRW 5.050,00 | 3,18M |
| 2026-07-08 | KRW 5.010,00 | +%4,16 | KRW 5.090,00 | KRW 5.800,00 | KRW 4.850,00 | 1,61M |
| 2026-07-07 | KRW 4.810,00 | +%3,78 | KRW 4.770,00 | KRW 5.150,00 | KRW 4.685,00 | 294,18K |
| 2026-07-06 | KRW 4.635,00 | +%9,57 | KRW 4.680,00 | KRW 4.985,00 | KRW 4.300,00 | 312,89K |
| 2026-07-03 | KRW 4.230,00 | -%1,17 | KRW 4.155,00 | KRW 4.385,00 | KRW 4.050,00 | 5,32K |
| 2026-07-02 | KRW 4.280,00 | -%0,47 | KRW 4.300,00 | KRW 4.345,00 | KRW 4.205,00 | 4,25K |
| 2026-07-01 | KRW 4.300,00 | +%2,14 | KRW 4.315,00 | KRW 4.315,00 | KRW 4.150,00 | 7,81K |
| 2026-06-30 | KRW 4.210,00 | +%0,24 | KRW 4.200,00 | KRW 4.300,00 | KRW 4.175,00 | 6,26K |
| 2026-06-29 | KRW 4.200,00 | +%1,33 | KRW 4.035,00 | KRW 4.260,00 | KRW 4.035,00 | 7,42K |
| 2026-06-26 | KRW 4.145,00 | %0,00 | KRW 3.945,00 | KRW 4.200,00 | KRW 3.915,00 | 8,25K |
| 2026-06-25 | KRW 4.145,00 | %0,00 | KRW 4.080,00 | KRW 4.395,00 | KRW 4.080,00 | 9,54K |
| 2026-06-24 | KRW 4.145,00 | -%0,12 | KRW 4.150,00 | KRW 4.200,00 | KRW 3.940,00 | 20,03K |
| 2026-06-23 | KRW 4.150,00 | -%7,98 | KRW 4.475,00 | KRW 4.490,00 | KRW 4.150,00 | 23,13K |
| 2026-06-22 | KRW 4.510,00 | -%0,44 | KRW 4.460,00 | KRW 4.530,00 | KRW 4.340,00 | 7,25K |
| 2026-06-19 | KRW 4.530,00 | -%1,41 | KRW 4.565,00 | KRW 4.610,00 | KRW 4.405,00 | 7,75K |
| 2026-06-18 | KRW 4.595,00 | +%0,11 | KRW 4.590,00 | KRW 4.600,00 | KRW 4.500,00 | 6,33K |
| 2026-06-17 | KRW 4.590,00 | %0,00 | KRW 4.595,00 | KRW 4.650,00 | KRW 4.540,00 | 15,11K |
| 2026-06-16 | KRW 4.590,00 | %0,00 | KRW 4.560,00 | KRW 4.635,00 | KRW 4.550,00 | 5,86K |
| 2026-06-15 | KRW 4.590,00 | %0,00 | KRW 4.590,00 | KRW 4.705,00 | KRW 4.515,00 | 10,64K |
| 2026-06-12 | KRW 4.590,00 | +%1,21 | KRW 4.600,00 | KRW 4.700,00 | KRW 4.560,00 | 2,77K |
| 2026-06-11 | KRW 4.535,00 | +%2,25 | KRW 4.430,00 | KRW 4.620,00 | KRW 4.340,00 | 4,86K |
| 2026-06-10 | KRW 4.435,00 | -%0,22 | KRW 4.465,00 | KRW 4.640,00 | KRW 4.315,00 | 10,32K |
| 2026-06-09 | KRW 4.445,00 | +%3,86 | KRW 4.325,00 | KRW 4.530,00 | KRW 4.325,00 | 11,36K |
| 2026-06-08 | KRW 4.280,00 | -%4,14 | KRW 4.465,00 | KRW 4.465,00 | KRW 4.220,00 | 21,20K |
| 2026-06-05 | KRW 4.465,00 | -%3,25 | KRW 4.585,00 | KRW 4.680,00 | KRW 4.465,00 | 10,96K |
| 2026-06-04 | KRW 4.615,00 | +%2,33 | KRW 4.530,00 | KRW 4.730,00 | KRW 4.485,00 | 14,29K |
| 2026-06-02 | KRW 4.510,00 | -%4,14 | KRW 4.695,00 | KRW 4.735,00 | KRW 4.465,00 | 41,48K |
| 2026-06-01 | KRW 4.705,00 | +%0,43 | KRW 4.650,00 | KRW 4.780,00 | KRW 4.525,00 | 32,25K |
| 2026-05-29 | KRW 4.685,00 | -%0,53 | KRW 4.695,00 | KRW 4.780,00 | KRW 4.530,00 | 47,60K |
| 2026-05-28 | KRW 4.710,00 | -%0,53 | KRW 4.735,00 | KRW 4.735,00 | KRW 4.635,00 | 17,07K |
| 2026-05-27 | KRW 4.735,00 | -%4,54 | KRW 4.960,00 | KRW 5.020,00 | KRW 4.735,00 | 55,66K |
| 2026-05-26 | KRW 4.960,00 | %0,00 | KRW 5.000,00 | KRW 5.040,00 | KRW 4.905,00 | 9,79K |
| 2026-05-22 | KRW 4.960,00 | +%2,48 | KRW 4.855,00 | KRW 4.995,00 | KRW 4.840,00 | 12,08K |