Hanmi Science Co., Ltd 008930
KRX · Güney Kore · Dağıtım Hizmetleri
KRW 52.700,00-100,00 (-%0,19)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 52.800,00 | +%1,15 | KRW 52.500,00 | KRW 53.700,00 | KRW 51.100,00 | 126,87K |
| 2026-09-29 | KRW 52.200,00 | -%0,38 | KRW 52.100,00 | KRW 53.000,00 | KRW 50.000,00 | 80,13K |
| 2026-09-28 | KRW 52.400,00 | +%0,58 | KRW 52.500,00 | KRW 53.500,00 | KRW 51.300,00 | 103,89K |
| 2026-09-23 | KRW 52.100,00 | +%2,76 | KRW 51.000,00 | KRW 53.400,00 | KRW 51.000,00 | 126,64K |
| 2026-09-22 | KRW 50.700,00 | -%0,20 | KRW 50.900,00 | KRW 51.200,00 | KRW 49.950,00 | 83,26K |
| 2026-09-21 | KRW 50.800,00 | +%4,74 | KRW 48.550,00 | KRW 51.300,00 | KRW 48.500,00 | 105,25K |
| 2026-09-18 | KRW 48.500,00 | -%4,72 | KRW 50.900,00 | KRW 51.300,00 | KRW 48.300,00 | 576,32K |
| 2026-09-17 | KRW 50.900,00 | -%0,39 | KRW 51.500,00 | KRW 52.700,00 | KRW 50.600,00 | 134,29K |
| 2026-09-16 | KRW 51.100,00 | -%0,97 | KRW 51.300,00 | KRW 52.000,00 | KRW 49.400,00 | 155,02K |
| 2026-09-15 | KRW 51.600,00 | +%3,82 | KRW 49.250,00 | KRW 52.900,00 | KRW 49.250,00 | 213,77K |
| 2026-09-14 | KRW 49.700,00 | -%1,19 | KRW 49.100,00 | KRW 50.600,00 | KRW 47.950,00 | 250,38K |
| 2026-09-11 | KRW 50.300,00 | -%8,71 | KRW 52.400,00 | KRW 55.300,00 | KRW 50.000,00 | 285,08K |
| 2026-09-10 | KRW 55.100,00 | -%1,61 | KRW 55.000,00 | KRW 56.300,00 | KRW 51.400,00 | 497,44K |
| 2026-09-09 | KRW 56.000,00 | -%2,95 | KRW 57.200,00 | KRW 57.900,00 | KRW 55.400,00 | 270,11K |
| 2026-09-08 | KRW 57.700,00 | +%6,46 | KRW 54.400,00 | KRW 61.000,00 | KRW 53.300,00 | 818,25K |
| 2026-09-07 | KRW 54.200,00 | +%2,65 | KRW 52.500,00 | KRW 54.600,00 | KRW 49.950,00 | 423,83K |
| 2026-09-04 | KRW 52.800,00 | +%2,52 | KRW 51.900,00 | KRW 54.400,00 | KRW 51.450,00 | 320,04K |
| 2026-09-03 | KRW 51.500,00 | +%7,74 | KRW 48.450,00 | KRW 54.000,00 | KRW 47.700,00 | 780,06K |
| 2026-09-02 | KRW 47.800,00 | +%4,37 | KRW 44.700,00 | KRW 48.750,00 | KRW 44.600,00 | 413,72K |
| 2026-09-01 | KRW 45.800,00 | +%2,23 | KRW 44.800,00 | KRW 46.050,00 | KRW 44.600,00 | 188,37K |
| 2026-08-31 | KRW 44.800,00 | +%0,67 | KRW 43.500,00 | KRW 45.100,00 | KRW 42.900,00 | 196,40K |
| 2026-08-28 | KRW 44.500,00 | +%5,70 | KRW 42.250,00 | KRW 44.650,00 | KRW 41.900,00 | 232,24K |
| 2026-08-27 | KRW 42.100,00 | -%5,18 | KRW 43.300,00 | KRW 45.150,00 | KRW 41.800,00 | 441,52K |
| 2026-08-26 | KRW 44.400,00 | -%4,10 | KRW 46.500,00 | KRW 47.450,00 | KRW 44.300,00 | 703,28K |
| 2026-08-25 | KRW 46.300,00 | -%18,05 | KRW 52.500,00 | KRW 52.500,00 | KRW 45.050,00 | 1,46M |
| 2026-08-24 | KRW 56.500,00 | +%25,70 | KRW 45.550,00 | KRW 57.500,00 | KRW 45.400,00 | 4,11M |
| 2026-08-21 | KRW 44.950,00 | +%1,58 | KRW 43.350,00 | KRW 45.600,00 | KRW 43.000,00 | 175,37K |
| 2026-08-20 | KRW 44.250,00 | -%1,99 | KRW 45.700,00 | KRW 45.900,00 | KRW 43.500,00 | 161,06K |
| 2026-08-19 | KRW 45.150,00 | +%1,23 | KRW 43.600,00 | KRW 45.500,00 | KRW 42.500,00 | 168,27K |
| 2026-08-18 | KRW 44.600,00 | +%0,68 | KRW 44.000,00 | KRW 44.750,00 | KRW 42.800,00 | 201,28K |
| 2026-08-14 | KRW 44.300,00 | -%0,11 | KRW 43.950,00 | KRW 44.450,00 | KRW 42.500,00 | 162,18K |
| 2026-08-13 | KRW 44.350,00 | +%1,37 | KRW 43.500,00 | KRW 44.950,00 | KRW 42.900,00 | 187,37K |
| 2026-08-12 | KRW 43.750,00 | -%5,30 | KRW 45.600,00 | KRW 46.550,00 | KRW 43.350,00 | 242,55K |
| 2026-08-11 | KRW 46.200,00 | +%1,09 | KRW 45.800,00 | KRW 48.950,00 | KRW 45.250,00 | 295,31K |
| 2026-08-10 | KRW 45.700,00 | +%2,35 | KRW 44.450,00 | KRW 46.250,00 | KRW 42.200,00 | 347,42K |
| 2026-08-07 | KRW 44.650,00 | +%1,94 | KRW 43.450,00 | KRW 45.900,00 | KRW 42.800,00 | 274,79K |
| 2026-08-06 | KRW 43.800,00 | +%8,55 | KRW 40.250,00 | KRW 43.900,00 | KRW 39.950,00 | 451,94K |
| 2026-08-05 | KRW 40.350,00 | +%2,93 | KRW 38.850,00 | KRW 40.600,00 | KRW 38.700,00 | 224,23K |
| 2026-08-04 | KRW 39.200,00 | +%8,74 | KRW 35.550,00 | KRW 39.500,00 | KRW 35.550,00 | 316,70K |
| 2026-08-03 | KRW 36.050,00 | +%0,56 | KRW 34.750,00 | KRW 36.700,00 | KRW 34.750,00 | 178,69K |
| 2026-07-31 | KRW 35.850,00 | +%3,17 | KRW 34.850,00 | KRW 36.750,00 | KRW 34.200,00 | 145,84K |
| 2026-07-30 | KRW 34.750,00 | +%3,58 | KRW 32.650,00 | KRW 36.500,00 | KRW 32.650,00 | 208,66K |
| 2026-07-29 | KRW 33.550,00 | -%1,18 | KRW 33.950,00 | KRW 34.600,00 | KRW 31.500,00 | 202,01K |
| 2026-07-28 | KRW 33.950,00 | -%4,37 | KRW 35.150,00 | KRW 35.250,00 | KRW 32.850,00 | 137,13K |
| 2026-07-27 | KRW 35.500,00 | +%2,60 | KRW 35.150,00 | KRW 35.950,00 | KRW 34.900,00 | 98,97K |
| 2026-07-24 | KRW 34.600,00 | +%0,73 | KRW 33.950,00 | KRW 35.350,00 | KRW 33.750,00 | 148,36K |
| 2026-07-23 | KRW 34.350,00 | +%3,31 | KRW 33.250,00 | KRW 34.600,00 | KRW 33.075,00 | 184,40K |
| 2026-07-22 | KRW 33.250,00 | +%0,76 | KRW 33.300,00 | KRW 34.400,00 | KRW 32.700,00 | 171,86K |
| 2026-07-21 | KRW 33.000,00 | +%1,54 | KRW 32.100,00 | KRW 33.350,00 | KRW 31.900,00 | 151,49K |
| 2026-07-20 | KRW 32.500,00 | -%0,61 | KRW 32.650,00 | KRW 33.350,00 | KRW 31.550,00 | 133,31K |
| 2026-07-16 | KRW 32.700,00 | +%1,08 | KRW 32.150,00 | KRW 33.350,00 | KRW 31.000,00 | 131,06K |
| 2026-07-15 | KRW 32.350,00 | +%0,94 | KRW 32.200,00 | KRW 33.250,00 | KRW 32.150,00 | 136,50K |
| 2026-07-14 | KRW 32.050,00 | -%3,17 | KRW 32.800,00 | KRW 33.200,00 | KRW 30.700,00 | 246,05K |
| 2026-07-13 | KRW 33.100,00 | -%0,90 | KRW 32.700,00 | KRW 33.950,00 | KRW 32.300,00 | 260,93K |
| 2026-07-10 | KRW 33.400,00 | +%2,93 | KRW 32.550,00 | KRW 33.850,00 | KRW 31.700,00 | 431,45K |
| 2026-07-09 | KRW 32.450,00 | -%3,57 | KRW 33.350,00 | KRW 33.500,00 | KRW 30.750,00 | 626,32K |
| 2026-07-08 | KRW 33.650,00 | +%6,32 | KRW 35.100,00 | KRW 35.800,00 | KRW 31.650,00 | 710,81K |
| 2026-07-07 | KRW 31.650,00 | +%0,48 | KRW 31.400,00 | KRW 31.950,00 | KRW 30.400,00 | 76,36K |
| 2026-07-06 | KRW 31.500,00 | -%0,94 | KRW 31.500,00 | KRW 32.000,00 | KRW 30.550,00 | 79,18K |
| 2026-07-03 | KRW 31.800,00 | +%1,76 | KRW 31.700,00 | KRW 32.150,00 | KRW 30.100,00 | 231,86K |
| 2026-07-02 | KRW 31.250,00 | +%1,96 | KRW 30.650,00 | KRW 32.500,00 | KRW 29.750,00 | 130,39K |
| 2026-07-01 | KRW 30.650,00 | +%1,66 | KRW 30.700,00 | KRW 30.800,00 | KRW 29.700,00 | 91,97K |
| 2026-06-30 | KRW 30.150,00 | +%1,01 | KRW 29.700,00 | KRW 31.250,00 | KRW 29.150,00 | 124,06K |
| 2026-06-29 | KRW 29.850,00 | +%14,37 | KRW 26.350,00 | KRW 30.150,00 | KRW 26.250,00 | 170,41K |
| 2026-06-26 | KRW 26.100,00 | -%4,40 | KRW 27.000,00 | KRW 27.350,00 | KRW 25.600,00 | 92,53K |
| 2026-06-25 | KRW 27.300,00 | -%2,85 | KRW 28.150,00 | KRW 28.650,00 | KRW 27.300,00 | 69,28K |
| 2026-06-24 | KRW 28.100,00 | +%2,74 | KRW 27.450,00 | KRW 28.600,00 | KRW 26.800,00 | 117,28K |
| 2026-06-23 | KRW 27.350,00 | -%3,70 | KRW 28.350,00 | KRW 28.650,00 | KRW 27.150,00 | 100,86K |
| 2026-06-22 | KRW 28.400,00 | -%4,22 | KRW 29.800,00 | KRW 29.950,00 | KRW 28.400,00 | 60,13K |
| 2026-06-19 | KRW 29.650,00 | -%1,50 | KRW 30.100,00 | KRW 30.250,00 | KRW 28.800,00 | 102,52K |
| 2026-06-18 | KRW 30.100,00 | -%3,99 | KRW 30.900,00 | KRW 31.250,00 | KRW 30.050,00 | 54,23K |
| 2026-06-17 | KRW 31.350,00 | +%1,46 | KRW 31.450,00 | KRW 32.100,00 | KRW 30.300,00 | 80,69K |
| 2026-06-16 | KRW 30.900,00 | +%1,81 | KRW 30.400,00 | KRW 31.300,00 | KRW 30.400,00 | 57,19K |
| 2026-06-15 | KRW 30.350,00 | +%0,83 | KRW 30.950,00 | KRW 31.050,00 | KRW 30.300,00 | 64,71K |
| 2026-06-12 | KRW 30.100,00 | +%1,01 | KRW 30.800,00 | KRW 31.000,00 | KRW 29.900,00 | 73,62K |
| 2026-06-11 | KRW 29.800,00 | +%1,02 | KRW 29.200,00 | KRW 30.000,00 | KRW 28.300,00 | 167,54K |
| 2026-06-10 | KRW 29.500,00 | -%0,67 | KRW 29.000,00 | KRW 29.950,00 | KRW 28.450,00 | 81,20K |
| 2026-06-09 | KRW 29.700,00 | +%4,39 | KRW 28.600,00 | KRW 30.500,00 | KRW 28.500,00 | 80,31K |
| 2026-06-08 | KRW 28.450,00 | -%10,11 | KRW 29.200,00 | KRW 30.200,00 | KRW 28.100,00 | 136,74K |
| 2026-06-05 | KRW 31.650,00 | -%1,56 | KRW 33.050,00 | KRW 33.200,00 | KRW 31.050,00 | 106,45K |
| 2026-06-04 | KRW 32.150,00 | -%1,38 | KRW 32.050,00 | KRW 33.000,00 | KRW 31.650,00 | 75,35K |
| 2026-06-02 | KRW 32.600,00 | -%1,66 | KRW 33.000,00 | KRW 33.100,00 | KRW 31.700,00 | 138,77K |
| 2026-06-01 | KRW 33.150,00 | +%4,41 | KRW 35.050,00 | KRW 35.050,00 | KRW 32.100,00 | 372,46K |
| 2026-05-29 | KRW 31.750,00 | +%0,16 | KRW 32.000,00 | KRW 32.250,00 | KRW 31.100,00 | 117,78K |
| 2026-05-28 | KRW 31.700,00 | -%2,01 | KRW 32.550,00 | KRW 33.100,00 | KRW 30.950,00 | 124,92K |
| 2026-05-27 | KRW 32.350,00 | -%2,41 | KRW 33.000,00 | KRW 34.650,00 | KRW 32.200,00 | 115,61K |
| 2026-05-26 | KRW 33.150,00 | -%1,78 | KRW 34.600,00 | KRW 34.600,00 | KRW 32.700,00 | 86,90K |
| 2026-05-22 | KRW 33.750,00 | +%5,14 | KRW 32.500,00 | KRW 34.300,00 | KRW 32.500,00 | 112,82K |
| 2026-05-21 | KRW 32.100,00 | +%3,05 | KRW 31.500,00 | KRW 32.600,00 | KRW 31.450,00 | 121,15K |
| 2026-05-20 | KRW 31.150,00 | -%6,88 | KRW 33.550,00 | KRW 33.600,00 | KRW 30.900,00 | 206,07K |