Hannong Chemicals Inc. 011500
KRX · Güney Kore · Dayanıksız Tüketim Malları
KRW 14.550,00+160,00 (+%1,11)
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 14.550,00 | +%1,11 | KRW 14.400,00 | KRW 14.590,00 | KRW 14.010,00 | 117,36K |
| 2026-09-30 | KRW 14.390,00 | +%7,23 | KRW 13.840,00 | KRW 14.850,00 | KRW 13.660,00 | 346,35K |
| 2026-09-29 | KRW 13.420,00 | +%0,22 | KRW 13.380,00 | KRW 13.430,00 | KRW 12.960,00 | 55,36K |
| 2026-09-28 | KRW 13.390,00 | +%2,45 | KRW 13.110,00 | KRW 13.770,00 |
| KRW 13.070,00 |
| 53,98K |
| 2026-09-23 | KRW 13.070,00 | +%0,62 | KRW 12.960,00 | KRW 13.200,00 | KRW 12.910,00 | 31,24K |
| 2026-09-22 | KRW 12.990,00 | -%0,46 | KRW 13.270,00 | KRW 13.350,00 | KRW 12.980,00 | 27,26K |
| 2026-09-21 | KRW 13.050,00 | -%2,68 | KRW 13.500,00 | KRW 13.500,00 | KRW 13.040,00 | 32,41K |
| 2026-09-18 | KRW 13.410,00 | +%1,75 | KRW 13.300,00 | KRW 13.450,00 | KRW 13.180,00 | 36,96K |
| 2026-09-17 | KRW 13.180,00 | +%0,92 | KRW 13.010,00 | KRW 13.300,00 | KRW 12.960,00 | 22,41K |
| 2026-09-16 | KRW 13.060,00 | +%0,15 | KRW 12.970,00 | KRW 13.240,00 | KRW 12.910,00 | 26,58K |
| 2026-09-15 | KRW 13.040,00 | +%1,40 | KRW 12.860,00 | KRW 13.280,00 | KRW 12.680,00 | 30,80K |
| 2026-09-14 | KRW 12.860,00 | -%2,06 | KRW 13.130,00 | KRW 13.130,00 | KRW 12.820,00 | 29,49K |
| 2026-09-11 | KRW 13.130,00 | -%2,09 | KRW 13.050,00 | KRW 13.370,00 | KRW 13.010,00 | 35,32K |
| 2026-09-10 | KRW 13.410,00 | -%1,18 | KRW 13.360,00 | KRW 13.840,00 | KRW 13.010,00 | 49,94K |
| 2026-09-09 | KRW 13.570,00 | +%3,98 | KRW 13.110,00 | KRW 13.600,00 | KRW 13.030,00 | 61,82K |
| 2026-09-08 | KRW 13.050,00 | -%1,88 | KRW 13.320,00 | KRW 13.550,00 | KRW 13.050,00 | 43,94K |
| 2026-09-07 | KRW 13.300,00 | +%0,08 | KRW 13.520,00 | KRW 13.550,00 | KRW 13.220,00 | 31,98K |
| 2026-09-04 | KRW 13.290,00 | +%2,39 | KRW 13.050,00 | KRW 13.470,00 | KRW 13.050,00 | 30,50K |
| 2026-09-03 | KRW 12.980,00 | -%1,67 | KRW 13.300,00 | KRW 13.510,00 | KRW 12.850,00 | 58,19K |
| 2026-09-02 | KRW 13.200,00 | -%6,65 | KRW 13.900,00 | KRW 13.910,00 | KRW 13.200,00 | 83,16K |
| 2026-09-01 | KRW 14.140,00 | -%0,14 | KRW 14.170,00 | KRW 15.290,00 | KRW 13.930,00 | 170,92K |
| 2026-08-31 | KRW 14.160,00 | +%1,65 | KRW 13.930,00 | KRW 14.190,00 | KRW 13.500,00 | 71,74K |
| 2026-08-28 | KRW 13.930,00 | -%1,21 | KRW 13.990,00 | KRW 14.100,00 | KRW 13.640,00 | 45,10K |
| 2026-08-27 | KRW 14.100,00 | +%6,25 | KRW 13.300,00 | KRW 14.240,00 | KRW 13.300,00 | 139,10K |
| 2026-08-26 | KRW 13.270,00 | +%0,91 | KRW 13.070,00 | KRW 13.350,00 | KRW 12.890,00 | 31,75K |
| 2026-08-25 | KRW 13.150,00 | +%1,78 | KRW 12.800,00 | KRW 13.230,00 | KRW 12.460,00 | 38,49K |
| 2026-08-24 | KRW 12.920,00 | +%2,70 | KRW 12.580,00 | KRW 13.240,00 | KRW 12.580,00 | 49,64K |
| 2026-08-21 | KRW 12.580,00 | -%4,91 | KRW 13.210,00 | KRW 13.210,00 | KRW 12.520,00 | 49,83K |
| 2026-08-20 | KRW 13.230,00 | %0,00 | KRW 13.290,00 | KRW 13.710,00 | KRW 13.140,00 | 41,27K |
| 2026-08-19 | KRW 13.230,00 | -%1,71 | KRW 13.180,00 | KRW 13.450,00 | KRW 12.800,00 | 44,29K |
| 2026-08-18 | KRW 13.460,00 | -%3,58 | KRW 14.080,00 | KRW 14.170,00 | KRW 13.250,00 | 87,89K |
| 2026-08-14 | KRW 13.960,00 | +%2,42 | KRW 13.690,00 | KRW 13.970,00 | KRW 13.250,00 | 66,03K |
| 2026-08-13 | KRW 13.630,00 | +%0,22 | KRW 13.840,00 | KRW 13.840,00 | KRW 13.450,00 | 64,59K |
| 2026-08-12 | KRW 13.600,00 | -%0,37 | KRW 13.550,00 | KRW 14.040,00 | KRW 13.270,00 | 110,03K |
| 2026-08-11 | KRW 13.650,00 | -%0,36 | KRW 13.700,00 | KRW 13.900,00 | KRW 13.450,00 | 73,46K |
| 2026-08-10 | KRW 13.700,00 | +%5,14 | KRW 13.040,00 | KRW 13.700,00 | KRW 12.700,00 | 87,75K |
| 2026-08-07 | KRW 13.030,00 | +%2,44 | KRW 13.110,00 | KRW 13.540,00 | KRW 12.450,00 | 125,94K |
| 2026-08-06 | KRW 12.720,00 | +%2,17 | KRW 12.400,00 | KRW 13.320,00 | KRW 12.220,00 | 85,09K |
| 2026-08-05 | KRW 12.450,00 | +%2,98 | KRW 12.500,00 | KRW 12.540,00 | KRW 12.170,00 | 70,99K |
| 2026-08-04 | KRW 12.090,00 | +%5,13 | KRW 11.550,00 | KRW 12.170,00 | KRW 11.550,00 | 62,21K |
| 2026-08-03 | KRW 11.500,00 | +%1,77 | KRW 11.390,00 | KRW 11.940,00 | KRW 11.080,00 | 53,47K |
| 2026-07-31 | KRW 11.300,00 | +%10,14 | KRW 10.570,00 | KRW 11.470,00 | KRW 10.570,00 | 87,76K |
| 2026-07-30 | KRW 10.260,00 | +%1,79 | KRW 9.250,00 | KRW 10.890,00 | KRW 9.250,00 | 124,11K |
| 2026-07-29 | KRW 10.080,00 | -%9,52 | KRW 11.150,00 | KRW 11.480,00 | KRW 9.800,00 | 201,73K |
| 2026-07-28 | KRW 11.140,00 | -%8,24 | KRW 11.690,00 | KRW 11.900,00 | KRW 11.040,00 | 83,29K |
| 2026-07-27 | KRW 12.140,00 | +%0,91 | KRW 12.470,00 | KRW 12.470,00 | KRW 11.910,00 | 32,08K |
| 2026-07-24 | KRW 12.030,00 | -%4,68 | KRW 12.620,00 | KRW 12.620,00 | KRW 11.960,00 | 46,18K |
| 2026-07-23 | KRW 12.620,00 | +%6,86 | KRW 11.810,00 | KRW 12.620,00 | KRW 11.810,00 | 41,11K |
| 2026-07-22 | KRW 11.810,00 | +%2,70 | KRW 11.720,00 | KRW 12.310,00 | KRW 11.720,00 | 58,72K |
| 2026-07-21 | KRW 11.500,00 | -%1,03 | KRW 11.310,00 | KRW 11.800,00 | KRW 11.220,00 | 58,12K |
| 2026-07-20 | KRW 11.620,00 | -%4,83 | KRW 11.780,00 | KRW 11.990,00 | KRW 11.440,00 | 58,87K |
| 2026-07-16 | KRW 12.210,00 | -%2,71 | KRW 12.440,00 | KRW 12.680,00 | KRW 11.900,00 | 48,65K |
| 2026-07-15 | KRW 12.550,00 | +%5,46 | KRW 12.060,00 | KRW 12.830,00 | KRW 12.060,00 | 55,57K |
| 2026-07-14 | KRW 11.900,00 | -%3,80 | KRW 12.370,00 | KRW 12.600,00 | KRW 11.300,00 | 99,03K |
| 2026-07-13 | KRW 12.370,00 | -%4,63 | KRW 12.980,00 | KRW 13.680,00 | KRW 12.270,00 | 85,00K |
| 2026-07-10 | KRW 12.970,00 | +%7,55 | KRW 12.050,00 | KRW 13.150,00 | KRW 12.040,00 | 74,07K |
| 2026-07-09 | KRW 12.060,00 | +%0,84 | KRW 11.960,00 | KRW 12.600,00 | KRW 11.840,00 | 73,88K |
| 2026-07-08 | KRW 11.960,00 | -%6,56 | KRW 12.500,00 | KRW 12.800,00 | KRW 11.850,00 | 104,57K |
| 2026-07-07 | KRW 12.800,00 | -%3,83 | KRW 13.310,00 | KRW 13.530,00 | KRW 12.500,00 | 79,61K |
| 2026-07-06 | KRW 13.310,00 | -%2,70 | KRW 13.680,00 | KRW 13.690,00 | KRW 12.550,00 | 58,20K |
| 2026-07-03 | KRW 13.680,00 | +%4,75 | KRW 13.060,00 | KRW 13.800,00 | KRW 12.500,00 | 99,39K |
| 2026-07-02 | KRW 13.060,00 | -%6,11 | KRW 13.740,00 | KRW 13.900,00 | KRW 13.060,00 | 91,07K |
| 2026-07-01 | KRW 13.910,00 | -%0,57 | KRW 14.110,00 | KRW 14.340,00 | KRW 13.770,00 | 73,39K |
| 2026-06-30 | KRW 13.990,00 | -%3,91 | KRW 14.560,00 | KRW 14.560,00 | KRW 13.800,00 | 59,06K |
| 2026-06-29 | KRW 14.560,00 | +%13,13 | KRW 12.870,00 | KRW 14.620,00 | KRW 12.870,00 | 126,50K |
| 2026-06-26 | KRW 12.870,00 | -%7,54 | KRW 13.720,00 | KRW 13.920,00 | KRW 12.500,00 | 178,74K |
| 2026-06-25 | KRW 13.920,00 | -%3,00 | KRW 14.340,00 | KRW 14.720,00 | KRW 13.920,00 | 103,65K |
| 2026-06-24 | KRW 14.350,00 | +%2,21 | KRW 14.040,00 | KRW 14.600,00 | KRW 13.930,00 | 134,88K |
| 2026-06-23 | KRW 14.040,00 | -%8,83 | KRW 15.390,00 | KRW 15.600,00 | KRW 14.030,00 | 123,44K |
| 2026-06-22 | KRW 15.400,00 | -%2,04 | KRW 15.100,00 | KRW 15.940,00 | KRW 15.100,00 | 74,83K |
| 2026-06-19 | KRW 15.720,00 | -%2,48 | KRW 15.980,00 | KRW 16.820,00 | KRW 15.320,00 | 113,90K |
| 2026-06-18 | KRW 16.120,00 | -%4,28 | KRW 16.830,00 | KRW 16.980,00 | KRW 16.070,00 | 81,44K |
| 2026-06-17 | KRW 16.840,00 | %0,00 | KRW 16.980,00 | KRW 17.140,00 | KRW 16.620,00 | 80,03K |
| 2026-06-16 | KRW 16.840,00 | -%0,94 | KRW 17.030,00 | KRW 17.200,00 | KRW 16.300,00 | 70,16K |
| 2026-06-15 | KRW 17.000,00 | +%1,61 | KRW 17.320,00 | KRW 17.480,00 | KRW 16.850,00 | 106,45K |
| 2026-06-12 | KRW 16.730,00 | +%5,29 | KRW 16.270,00 | KRW 17.160,00 | KRW 16.260,00 | 130,37K |
| 2026-06-11 | KRW 15.890,00 | +%2,25 | KRW 15.350,00 | KRW 15.890,00 | KRW 14.910,00 | 77,86K |
| 2026-06-10 | KRW 15.540,00 | -%1,33 | KRW 15.650,00 | KRW 16.060,00 | KRW 15.130,00 | 18 |
| 2026-06-09 | KRW 15.750,00 | +%4,24 | KRW 15.200,00 | KRW 15.990,00 | KRW 15.200,00 | 134,79K |
| 2026-06-08 | KRW 15.110,00 | -%7,47 | KRW 15.100,00 | KRW 16.130,00 | KRW 15.010,00 | 160,05K |
| 2026-06-05 | KRW 16.330,00 | -%5,61 | KRW 17.000,00 | KRW 17.130,00 | KRW 16.000,00 | 126,34K |
| 2026-06-04 | KRW 17.300,00 | +%1,94 | KRW 16.970,00 | KRW 17.970,00 | KRW 16.970,00 | 90,09K |
| 2026-06-02 | KRW 16.970,00 | -%4,02 | KRW 17.650,00 | KRW 17.990,00 | KRW 16.000,00 | 170,39K |
| 2026-06-01 | KRW 17.680,00 | -%5,05 | KRW 18.170,00 | KRW 18.620,00 | KRW 17.600,00 | 201,14K |
| 2026-05-29 | KRW 18.620,00 | -%2,00 | KRW 19.080,00 | KRW 19.230,00 | KRW 17.990,00 | 150,71K |
| 2026-05-28 | KRW 19.000,00 | -%0,05 | KRW 19.650,00 | KRW 20.150,00 | KRW 17.910,00 | 215,64K |
| 2026-05-27 | KRW 19.010,00 | -%5,89 | KRW 20.250,00 | KRW 20.325,00 | KRW 18.970,00 | 222,86K |
| 2026-05-26 | KRW 20.200,00 | +%1,00 | KRW 21.000,00 | KRW 21.050,00 | KRW 20.050,00 | 200,14K |
| 2026-05-22 | KRW 20.000,00 | +%4,22 | KRW 19.600,00 | KRW 20.450,00 | KRW 19.600,00 | 182,57K |
| 2026-05-21 | KRW 19.190,00 | +%4,24 | KRW 18.820,00 | KRW 19.560,00 | KRW 18.820,00 | 158,84K |