HDC HOLDINGS CO., Ltd. 012630
KRX · Güney Kore · Finans
KRW 24.750,00-400,00 (-%1,59)
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 25.150,00 | -%0,59 | KRW 25.600,00 | KRW 25.800,00 | KRW 25.100,00 | 42,36K |
| 2026-09-29 | KRW 25.300,00 | -%2,32 | KRW 25.750,00 | KRW 26.100,00 | KRW 25.000,00 | 48,41K |
| 2026-09-28 | KRW 25.900,00 | +%1,77 | KRW 25.450,00 | KRW 26.350,00 | KRW 24.950,00 | 61,64K |
| 2026-09-23 | KRW 25.450,00 | -%1,55 | KRW 25.850,00 | KRW 25.850,00 | KRW 25.100,00 | 51,30K |
| 2026-09-22 | KRW 25.850,00 | -%0,19 | KRW 25.800,00 | KRW 26.200,00 | KRW 25.650,00 | 65,67K |
| 2026-09-21 | KRW 25.900,00 | -%2,45 | KRW 26.650,00 | KRW 27.100,00 | KRW 25.500,00 | 73,29K |
| 2026-09-18 | KRW 26.550,00 | -%1,48 | KRW 27.000,00 | KRW 27.250,00 | KRW 26.550,00 | 117,17K |
| 2026-09-17 | KRW 26.950,00 | +%1,32 | KRW 26.300,00 | KRW 27.450,00 | KRW 26.300,00 | 77,73K |
| 2026-09-16 | KRW 26.600,00 | -%4,83 | KRW 27.600,00 | KRW 28.000,00 | KRW 26.400,00 | 101,72K |
| 2026-09-15 | KRW 27.950,00 | -%0,89 | KRW 27.650,00 | KRW 28.200,00 | KRW 27.050,00 | 100,97K |
| 2026-09-14 | KRW 28.200,00 | -%0,88 | KRW 28.250,00 | KRW 28.500,00 | KRW 27.450,00 | 130,53K |
| 2026-09-11 | KRW 28.450,00 | +%4,02 | KRW 26.800,00 | KRW 29.150,00 | KRW 26.650,00 | 287,39K |
| 2026-09-10 | KRW 27.350,00 | +%10,73 | KRW 24.950,00 | KRW 27.350,00 | KRW 24.550,00 | 339,79K |
| 2026-09-09 | KRW 24.700,00 | +%5,78 | KRW 24.000,00 | KRW 25.000,00 | KRW 23.750,00 | 146,38K |
| 2026-09-08 | KRW 23.350,00 | +%1,52 | KRW 23.100,00 | KRW 23.950,00 | KRW 22.850,00 | 80,69K |
| 2026-09-07 | KRW 23.000,00 | +%1,55 | KRW 22.550,00 | KRW 23.300,00 | KRW 22.050,00 | 45,52K |
| 2026-09-04 | KRW 22.650,00 | +%0,22 | KRW 22.650,00 | KRW 22.800,00 | KRW 22.400,00 | 45,15K |
| 2026-09-03 | KRW 22.600,00 | +%2,73 | KRW 22.100,00 | KRW 22.750,00 | KRW 21.900,00 | 57,07K |
| 2026-09-02 | KRW 22.000,00 | -%1,57 | KRW 22.150,00 | KRW 22.350,00 | KRW 21.700,00 | 49,26K |
| 2026-09-01 | KRW 22.350,00 | -%1,11 | KRW 22.350,00 | KRW 22.900,00 | KRW 22.050,00 | 56,52K |
| 2026-08-31 | KRW 22.600,00 | -%2,59 | KRW 22.850,00 | KRW 22.850,00 | KRW 22.050,00 | 70,88K |
| 2026-08-28 | KRW 23.200,00 | %0,00 | KRW 23.250,00 | KRW 23.350,00 | KRW 22.200,00 | 110,65K |
| 2026-08-27 | KRW 23.200,00 | +%0,87 | KRW 22.750,00 | KRW 23.500,00 | KRW 22.400,00 | 79,22K |
| 2026-08-26 | KRW 23.000,00 | +%6,73 | KRW 21.550,00 | KRW 23.050,00 | KRW 21.450,00 | 100,17K |
| 2026-08-25 | KRW 21.550,00 | +%1,41 | KRW 21.050,00 | KRW 21.850,00 | KRW 20.900,00 | 36,75K |
| 2026-08-24 | KRW 21.250,00 | +%0,47 | KRW 21.000,00 | KRW 21.350,00 | KRW 20.650,00 | 16,59K |
| 2026-08-21 | KRW 21.150,00 | -%0,70 | KRW 21.350,00 | KRW 21.600,00 | KRW 20.450,00 | 24,11K |
| 2026-08-20 | KRW 21.300,00 | -%1,62 | KRW 21.700,00 | KRW 22.000,00 | KRW 21.050,00 | 21,40K |
| 2026-08-19 | KRW 21.650,00 | -%2,48 | KRW 21.900,00 | KRW 22.200,00 | KRW 21.100,00 | 27,27K |
| 2026-08-18 | KRW 22.200,00 | -%0,45 | KRW 22.300,00 | KRW 22.400,00 | KRW 21.500,00 | 47,84K |
| 2026-08-14 | KRW 22.300,00 | %0,00 | KRW 22.150,00 | KRW 22.750,00 | KRW 21.550,00 | 51,58K |
| 2026-08-13 | KRW 22.300,00 | -%0,89 | KRW 22.500,00 | KRW 23.100,00 | KRW 21.900,00 | 58,74K |
| 2026-08-12 | KRW 22.500,00 | -%1,96 | KRW 23.050,00 | KRW 23.400,00 | KRW 22.000,00 | 116,01K |
| 2026-08-11 | KRW 22.950,00 | +%0,88 | KRW 22.750,00 | KRW 23.300,00 | KRW 22.500,00 | 50,28K |
| 2026-08-10 | KRW 22.750,00 | +%0,44 | KRW 22.950,00 | KRW 23.200,00 | KRW 22.500,00 | 44,83K |
| 2026-08-07 | KRW 22.650,00 | -%0,22 | KRW 22.700,00 | KRW 23.300,00 | KRW 22.100,00 | 72,69K |
| 2026-08-06 | KRW 22.700,00 | +%2,25 | KRW 21.800,00 | KRW 23.200,00 | KRW 21.600,00 | 79,29K |
| 2026-08-05 | KRW 22.200,00 | +%5,71 | KRW 21.650,00 | KRW 22.200,00 | KRW 20.800,00 | 80,89K |
| 2026-08-04 | KRW 21.000,00 | +%6,49 | KRW 20.200,00 | KRW 21.000,00 | KRW 19.930,00 | 44,08K |
| 2026-08-03 | KRW 19.720,00 | -%1,20 | KRW 20.000,00 | KRW 20.600,00 | KRW 19.610,00 | 36,29K |
| 2026-07-31 | KRW 19.960,00 | +%4,50 | KRW 19.550,00 | KRW 20.400,00 | KRW 18.800,00 | 74,69K |
| 2026-07-30 | KRW 19.100,00 | +%4,37 | KRW 18.520,00 | KRW 20.800,00 | KRW 18.520,00 | 96,73K |
| 2026-07-29 | KRW 18.300,00 | -%8,73 | KRW 20.050,00 | KRW 20.750,00 | KRW 17.300,00 | 104,37K |
| 2026-07-28 | KRW 20.050,00 | -%7,18 | KRW 21.550,00 | KRW 21.550,00 | KRW 19.930,00 | 58,65K |
| 2026-07-27 | KRW 21.600,00 | -%6,09 | KRW 23.500,00 | KRW 23.500,00 | KRW 21.500,00 | 40,68K |
| 2026-07-24 | KRW 23.000,00 | -%0,43 | KRW 22.800,00 | KRW 23.850,00 | KRW 22.750,00 | 76,04K |
| 2026-07-23 | KRW 23.100,00 | +%15,91 | KRW 20.150,00 | KRW 24.200,00 | KRW 19.960,00 | 215,57K |
| 2026-07-22 | KRW 19.930,00 | -%0,85 | KRW 20.200,00 | KRW 20.450,00 | KRW 19.930,00 | 40,88K |
| 2026-07-21 | KRW 20.100,00 | %0,00 | KRW 20.100,00 | KRW 20.450,00 | KRW 19.850,00 | 45,29K |
| 2026-07-20 | KRW 20.100,00 | -%1,47 | KRW 20.000,00 | KRW 20.300,00 | KRW 19.530,00 | 58,61K |
| 2026-07-16 | KRW 20.400,00 | +%3,03 | KRW 20.050,00 | KRW 20.650,00 | KRW 19.600,00 | 38,31K |
| 2026-07-15 | KRW 19.800,00 | +%0,35 | KRW 19.810,00 | KRW 20.400,00 | KRW 19.770,00 | 41,30K |
| 2026-07-14 | KRW 19.730,00 | -%2,08 | KRW 20.150,00 | KRW 20.300,00 | KRW 19.570,00 | 70,55K |
| 2026-07-13 | KRW 20.150,00 | -%0,74 | KRW 20.500,00 | KRW 21.150,00 | KRW 20.000,00 | 44,10K |
| 2026-07-10 | KRW 20.300,00 | +%0,25 | KRW 20.250,00 | KRW 21.300,00 | KRW 20.000,00 | 257,98K |
| 2026-07-09 | KRW 20.250,00 | -%1,94 | KRW 20.500,00 | KRW 21.050,00 | KRW 19.850,00 | 67,03K |
| 2026-07-08 | KRW 20.650,00 | -%2,36 | KRW 21.200,00 | KRW 21.450,00 | KRW 20.450,00 | 29,09K |
| 2026-07-07 | KRW 21.150,00 | +%0,71 | KRW 20.750,00 | KRW 21.850,00 | KRW 20.050,00 | 45,35K |
| 2026-07-06 | KRW 21.000,00 | -%1,64 | KRW 21.300,00 | KRW 21.800,00 | KRW 20.700,00 | 26,21K |
| 2026-07-03 | KRW 21.350,00 | +%0,23 | KRW 21.150,00 | KRW 21.700,00 | KRW 20.600,00 | 53,34K |
| 2026-07-02 | KRW 21.300,00 | -%0,70 | KRW 21.150,00 | KRW 21.850,00 | KRW 20.850,00 | 49,27K |
| 2026-07-01 | KRW 21.450,00 | +%3,13 | KRW 21.500,00 | KRW 22.150,00 | KRW 21.050,00 | 80,31K |
| 2026-06-30 | KRW 20.800,00 | -%3,48 | KRW 21.150,00 | KRW 21.500,00 | KRW 20.500,00 | 38,31K |
| 2026-06-29 | KRW 21.550,00 | +%12,65 | KRW 20.100,00 | KRW 21.700,00 | KRW 20.000,00 | 109,30K |
| 2026-06-26 | KRW 19.130,00 | -%1,59 | KRW 19.500,00 | KRW 19.870,00 | KRW 18.690,00 | 117,34K |
| 2026-06-25 | KRW 19.440,00 | -%0,82 | KRW 19.800,00 | KRW 20.250,00 | KRW 19.400,00 | 94,06K |
| 2026-06-24 | KRW 19.600,00 | -%1,06 | KRW 19.520,00 | KRW 20.200,00 | KRW 19.210,00 | 93,87K |
| 2026-06-23 | KRW 19.810,00 | -%2,17 | KRW 20.100,00 | KRW 20.750,00 | KRW 19.600,00 | 108,52K |
| 2026-06-22 | KRW 20.250,00 | -%1,70 | KRW 20.600,00 | KRW 21.100,00 | KRW 20.050,00 | 92,74K |
| 2026-06-19 | KRW 20.600,00 | -%1,44 | KRW 20.900,00 | KRW 21.450,00 | KRW 20.450,00 | 93,46K |
| 2026-06-18 | KRW 20.900,00 | -%3,02 | KRW 21.600,00 | KRW 21.600,00 | KRW 20.900,00 | 59,98K |
| 2026-06-17 | KRW 21.550,00 | -%4,01 | KRW 22.400,00 | KRW 22.500,00 | KRW 21.350,00 | 97,70K |
| 2026-06-16 | KRW 22.450,00 | +%4,66 | KRW 21.750,00 | KRW 22.650,00 | KRW 20.650,00 | 82,26K |
| 2026-06-15 | KRW 21.450,00 | +%1,42 | KRW 21.400,00 | KRW 21.700,00 | KRW 20.650,00 | 83,07K |
| 2026-06-12 | KRW 21.150,00 | +%6,50 | KRW 20.450,00 | KRW 21.500,00 | KRW 20.200,00 | 93,49K |
| 2026-06-11 | KRW 19.860,00 | -%2,89 | KRW 19.860,00 | KRW 20.200,00 | KRW 19.110,00 | 119,91K |
| 2026-06-10 | KRW 20.450,00 | +%3,39 | KRW 19.780,00 | KRW 20.600,00 | KRW 19.480,00 | 110,31K |
| 2026-06-09 | KRW 19.780,00 | +%5,38 | KRW 18.950,00 | KRW 19.900,00 | KRW 18.850,00 | 60,12K |
| 2026-06-08 | KRW 18.770,00 | -%7,76 | KRW 19.600,00 | KRW 19.700,00 | KRW 18.730,00 | 107,22K |
| 2026-06-05 | KRW 20.350,00 | -%0,73 | KRW 20.350,00 | KRW 20.750,00 | KRW 20.000,00 | 116,24K |
| 2026-06-04 | KRW 20.500,00 | %0,00 | KRW 20.150,00 | KRW 21.450,00 | KRW 20.050,00 | 103,72K |
| 2026-06-02 | KRW 20.500,00 | -%0,97 | KRW 20.200,00 | KRW 20.700,00 | KRW 19.870,00 | 125,04K |
| 2026-06-01 | KRW 20.700,00 | -%6,33 | KRW 22.100,00 | KRW 22.100,00 | KRW 20.700,00 | 169,12K |
| 2026-05-29 | KRW 22.100,00 | +%0,45 | KRW 22.000,00 | KRW 22.400,00 | KRW 21.050,00 | 141,89K |
| 2026-05-28 | KRW 22.000,00 | -%0,23 | KRW 21.900,00 | KRW 22.400,00 | KRW 21.600,00 | 111,40K |
| 2026-05-27 | KRW 22.050,00 | -%3,08 | KRW 22.750,00 | KRW 22.750,00 | KRW 21.400,00 | 147,96K |
| 2026-05-26 | KRW 22.750,00 | -%0,44 | KRW 23.400,00 | KRW 23.500,00 | KRW 22.500,00 | 118,33K |
| 2026-05-22 | KRW 22.850,00 | +%0,22 | KRW 23.000,00 | KRW 23.200,00 | KRW 22.600,00 | 97,57K |
| 2026-05-21 | KRW 22.800,00 | +%3,40 | KRW 22.300,00 | KRW 22.950,00 | KRW 22.300,00 | 68,23K |
| 2026-05-20 | KRW 22.050,00 | -%3,08 | KRW 22.700,00 | KRW 22.700,00 | KRW 21.500,00 | 141,28K |