Hansol Chemical Co., Ltd 014680
KRX · Güney Kore · Proses Endüstrileri
KRW 279.000,00+20.500,00 (+%7,93)
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 258.500,00 | +%4,66 | KRW 251.000,00 | KRW 267.000,00 | KRW 251.000,00 | 83,62K |
| 2026-09-29 | KRW 247.000,00 | +%4,22 | KRW 239.500,00 | KRW 250.000,00 | KRW 237.000,00 | 70,97K |
| 2026-09-28 | KRW 237.000,00 | +%0,21 | KRW 237.000,00 | KRW 241.000,00 | KRW 232.000,00 | 52,58K |
| 2026-09-23 | KRW 236.500,00 | +%5,11 | KRW 226.000,00 | KRW 240.000,00 | KRW 222.000,00 | 52,46K |
| 2026-09-22 | KRW 225.000,00 | +%4,41 | KRW 220.500,00 | KRW 228.000,00 | KRW 219.500,00 | 74,68K |
| 2026-09-21 | KRW 215.500,00 | +%0,23 | KRW 214.000,00 | KRW 218.000,00 | KRW 211.000,00 | 24,92K |
| 2026-09-18 | KRW 215.000,00 | %0,00 | KRW 219.000,00 | KRW 221.000,00 | KRW 211.500,00 | 113,09K |
| 2026-09-17 | KRW 215.000,00 | +%0,23 | KRW 215.000,00 | KRW 218.000,00 | KRW 211.500,00 | 64,29K |
| 2026-09-16 | KRW 214.500,00 | +%5,67 | KRW 203.000,00 | KRW 214.500,00 | KRW 200.000,00 | 70,18K |
| 2026-09-15 | KRW 203.000,00 | +%2,53 | KRW 194.000,00 | KRW 207.500,00 | KRW 193.500,00 | 47,85K |
| 2026-09-14 | KRW 198.000,00 | -%1,00 | KRW 195.900,00 | KRW 202.500,00 | KRW 192.000,00 | 29,92K |
| 2026-09-11 | KRW 200.000,00 | -%0,99 | KRW 196.700,00 | KRW 200.500,00 | KRW 195.300,00 | 20,58K |
| 2026-09-10 | KRW 202.000,00 | -%0,49 | KRW 198.600,00 | KRW 205.000,00 | KRW 197.100,00 | 44,46K |
| 2026-09-09 | KRW 203.000,00 | +%2,53 | KRW 199.700,00 | KRW 205.000,00 | KRW 198.100,00 | 23,15K |
| 2026-09-08 | KRW 198.000,00 | -%1,98 | KRW 203.500,00 | KRW 204.500,00 | KRW 198.000,00 | 35,09K |
| 2026-09-07 | KRW 202.000,00 | +%4,61 | KRW 198.500,00 | KRW 203.500,00 | KRW 195.200,00 | 35,30K |
| 2026-09-04 | KRW 193.100,00 | +%0,31 | KRW 194.600,00 | KRW 194.900,00 | KRW 190.200,00 | 39,51K |
| 2026-09-03 | KRW 192.500,00 | -%0,67 | KRW 194.900,00 | KRW 197.000,00 | KRW 189.600,00 | 34,04K |
| 2026-09-02 | KRW 193.800,00 | -%5,69 | KRW 199.200,00 | KRW 200.000,00 | KRW 193.400,00 | 53,43K |
| 2026-09-01 | KRW 205.500,00 | -%0,72 | KRW 203.000,00 | KRW 207.000,00 | KRW 201.500,00 | 20,08K |
| 2026-08-31 | KRW 207.000,00 | +%1,97 | KRW 200.000,00 | KRW 207.000,00 | KRW 195.800,00 | 31,39K |
| 2026-08-28 | KRW 203.000,00 | -%1,46 | KRW 204.000,00 | KRW 205.000,00 | KRW 200.000,00 | 21,61K |
| 2026-08-27 | KRW 206.000,00 | +%1,73 | KRW 207.000,00 | KRW 208.000,00 | KRW 202.000,00 | 22,57K |
| 2026-08-26 | KRW 202.500,00 | -%1,22 | KRW 205.000,00 | KRW 205.000,00 | KRW 198.700,00 | 45,04K |
| 2026-08-25 | KRW 205.000,00 | %0,00 | KRW 205.500,00 | KRW 206.000,00 | KRW 194.600,00 | 32,03K |
| 2026-08-24 | KRW 205.000,00 | +%1,99 | KRW 202.500,00 | KRW 207.000,00 | KRW 199.700,00 | 32,15K |
| 2026-08-21 | KRW 201.000,00 | -%0,99 | KRW 200.000,00 | KRW 202.500,00 | KRW 196.300,00 | 34,05K |
| 2026-08-20 | KRW 203.000,00 | +%0,25 | KRW 205.500,00 | KRW 208.000,00 | KRW 201.000,00 | 47,05K |
| 2026-08-19 | KRW 202.500,00 | -%3,80 | KRW 202.500,00 | KRW 212.000,00 | KRW 199.500,00 | 77,67K |
| 2026-08-18 | KRW 210.500,00 | -%3,66 | KRW 216.000,00 | KRW 221.000,00 | KRW 208.000,00 | 77,33K |
| 2026-08-14 | KRW 218.500,00 | -%6,02 | KRW 231.500,00 | KRW 238.000,00 | KRW 209.500,00 | 97,30K |
| 2026-08-13 | KRW 232.500,00 | -%0,43 | KRW 234.000,00 | KRW 237.500,00 | KRW 228.500,00 | 53,60K |
| 2026-08-12 | KRW 233.500,00 | %0,00 | KRW 234.000,00 | KRW 241.500,00 | KRW 232.500,00 | 34,24K |
| 2026-08-11 | KRW 233.500,00 | +%0,65 | KRW 230.000,00 | KRW 240.000,00 | KRW 226.000,00 | 26,43K |
| 2026-08-10 | KRW 232.000,00 | +%4,27 | KRW 220.500,00 | KRW 233.500,00 | KRW 220.500,00 | 25,48K |
| 2026-08-07 | KRW 222.500,00 | -%0,45 | KRW 223.500,00 | KRW 228.000,00 | KRW 214.500,00 | 28,40K |
| 2026-08-06 | KRW 223.500,00 | -%0,89 | KRW 224.500,00 | KRW 228.000,00 | KRW 216.000,00 | 21,79K |
| 2026-08-05 | KRW 225.500,00 | +%5,13 | KRW 220.500,00 | KRW 228.500,00 | KRW 218.000,00 | 25,16K |
| 2026-08-04 | KRW 214.500,00 | +%3,87 | KRW 205.500,00 | KRW 215.000,00 | KRW 203.500,00 | 32,10K |
| 2026-08-03 | KRW 206.500,00 | -%0,72 | KRW 203.000,00 | KRW 212.000,00 | KRW 200.500,00 | 33,72K |
| 2026-07-31 | KRW 208.000,00 | +%9,07 | KRW 205.000,00 | KRW 209.500,00 | KRW 199.300,00 | 40,29K |
| 2026-07-30 | KRW 190.700,00 | +%2,09 | KRW 184.100,00 | KRW 199.000,00 | KRW 183.100,00 | 65,35K |
| 2026-07-29 | KRW 186.800,00 | -%6,04 | KRW 199.300,00 | KRW 205.000,00 | KRW 175.000,00 | 89,56K |
| 2026-07-28 | KRW 198.800,00 | -%11,84 | KRW 215.000,00 | KRW 215.500,00 | KRW 194.200,00 | 56,45K |
| 2026-07-27 | KRW 225.500,00 | %0,00 | KRW 228.000,00 | KRW 231.000,00 | KRW 224.000,00 | 23,92K |
| 2026-07-24 | KRW 225.500,00 | -%4,45 | KRW 230.000,00 | KRW 233.000,00 | KRW 219.500,00 | 29,02K |
| 2026-07-23 | KRW 236.000,00 | +%4,89 | KRW 225.500,00 | KRW 239.000,00 | KRW 225.500,00 | 36,75K |
| 2026-07-22 | KRW 225.000,00 | -%1,75 | KRW 235.500,00 | KRW 242.500,00 | KRW 224.500,00 | 31,17K |
| 2026-07-21 | KRW 229.000,00 | -%6,15 | KRW 239.500,00 | KRW 245.000,00 | KRW 228.000,00 | 46,86K |
| 2026-07-20 | KRW 244.000,00 | -%0,20 | KRW 242.500,00 | KRW 256.000,00 | KRW 232.500,00 | 90,32K |
| 2026-07-16 | KRW 244.500,00 | -%1,61 | KRW 246.500,00 | KRW 250.500,00 | KRW 234.500,00 | 37,95K |
| 2026-07-15 | KRW 248.500,00 | +%3,76 | KRW 254.500,00 | KRW 254.500,00 | KRW 244.500,00 | 51,38K |
| 2026-07-14 | KRW 239.500,00 | -%7,88 | KRW 267.500,00 | KRW 270.500,00 | KRW 236.500,00 | 57,11K |
| 2026-07-13 | KRW 260.000,00 | +%4,63 | KRW 250.500,00 | KRW 290.000,00 | KRW 250.500,00 | 79,24K |
| 2026-07-10 | KRW 248.500,00 | +%2,26 | KRW 245.000,00 | KRW 258.000,00 | KRW 239.500,00 | 43,51K |
| 2026-07-09 | KRW 243.000,00 | +%2,10 | KRW 245.500,00 | KRW 248.500,00 | KRW 230.000,00 | 81,05K |
| 2026-07-08 | KRW 238.000,00 | -%5,18 | KRW 244.000,00 | KRW 252.000,00 | KRW 237.000,00 | 58,58K |
| 2026-07-07 | KRW 251.000,00 | +%1,01 | KRW 249.000,00 | KRW 257.000,00 | KRW 242.500,00 | 43,37K |
| 2026-07-06 | KRW 248.500,00 | -%5,33 | KRW 263.000,00 | KRW 266.000,00 | KRW 236.500,00 | 53,71K |
| 2026-07-03 | KRW 262.500,00 | -%4,55 | KRW 280.500,00 | KRW 280.500,00 | KRW 252.500,00 | 57,94K |
| 2026-07-02 | KRW 275.000,00 | -%9,54 | KRW 303.000,00 | KRW 303.000,00 | KRW 273.500,00 | 33,77K |
| 2026-07-01 | KRW 304.000,00 | +%4,47 | KRW 305.000,00 | KRW 319.000,00 | KRW 300.000,00 | 93,99K |
| 2026-06-30 | KRW 291.000,00 | +%4,49 | KRW 278.000,00 | KRW 307.000,00 | KRW 275.500,00 | 105,48K |
| 2026-06-29 | KRW 278.500,00 | +%7,12 | KRW 280.500,00 | KRW 301.500,00 | KRW 255.000,00 | 124,12K |
| 2026-06-26 | KRW 260.000,00 | +%1,17 | KRW 253.500,00 | KRW 270.500,00 | KRW 250.000,00 | 61,92K |
| 2026-06-25 | KRW 257.000,00 | -%1,72 | KRW 268.500,00 | KRW 274.000,00 | KRW 256.000,00 | 67,90K |
| 2026-06-24 | KRW 261.500,00 | +%2,15 | KRW 264.000,00 | KRW 271.500,00 | KRW 253.000,00 | 53,93K |
| 2026-06-23 | KRW 256.000,00 | -%9,70 | KRW 286.500,00 | KRW 288.500,00 | KRW 253.000,00 | 39,25K |
| 2026-06-22 | KRW 283.500,00 | +%1,07 | KRW 280.000,00 | KRW 290.000,00 | KRW 271.500,00 | 50,97K |
| 2026-06-19 | KRW 280.500,00 | -%5,71 | KRW 298.000,00 | KRW 300.000,00 | KRW 271.000,00 | 78,78K |
| 2026-06-18 | KRW 297.500,00 | -%1,16 | KRW 296.000,00 | KRW 303.000,00 | KRW 291.000,00 | 39,15K |
| 2026-06-17 | KRW 301.000,00 | +%0,67 | KRW 295.000,00 | KRW 310.500,00 | KRW 294.000,00 | 52,87K |
| 2026-06-16 | KRW 299.000,00 | -%1,48 | KRW 308.000,00 | KRW 310.000,00 | KRW 298.000,00 | 58,77K |
| 2026-06-15 | KRW 303.500,00 | +%7,43 | KRW 289.000,00 | KRW 306.500,00 | KRW 283.500,00 | 69,59K |
| 2026-06-12 | KRW 282.500,00 | -%4,56 | KRW 294.000,00 | KRW 294.000,00 | KRW 282.000,00 | 94,14K |
| 2026-06-11 | KRW 296.000,00 | +%12,98 | KRW 260.500,00 | KRW 296.000,00 | KRW 247.000,00 | 132,23K |
| 2026-06-10 | KRW 262.000,00 | +%6,29 | KRW 235.500,00 | KRW 266.500,00 | KRW 235.500,00 | 10 |
| 2026-06-09 | KRW 246.500,00 | +%7,17 | KRW 232.500,00 | KRW 254.000,00 | KRW 230.500,00 | 89,36K |
| 2026-06-08 | KRW 230.000,00 | -%10,33 | KRW 223.000,00 | KRW 245.000,00 | KRW 223.000,00 | 65,41K |
| 2026-06-05 | KRW 256.500,00 | -%7,07 | KRW 270.500,00 | KRW 270.500,00 | KRW 252.000,00 | 70,21K |
| 2026-06-04 | KRW 276.000,00 | +%10,40 | KRW 249.000,00 | KRW 278.500,00 | KRW 249.000,00 | 93,43K |
| 2026-06-02 | KRW 250.000,00 | -%4,03 | KRW 256.000,00 | KRW 261.000,00 | KRW 246.000,00 | 130,30K |
| 2026-06-01 | KRW 260.500,00 | -%3,52 | KRW 265.000,00 | KRW 270.000,00 | KRW 260.500,00 | 79,86K |
| 2026-05-29 | KRW 270.000,00 | -%3,91 | KRW 285.000,00 | KRW 285.000,00 | KRW 267.000,00 | 81,80K |
| 2026-05-28 | KRW 281.000,00 | +%0,18 | KRW 281.000,00 | KRW 285.000,00 | KRW 268.000,00 | 64,46K |
| 2026-05-27 | KRW 280.500,00 | -%8,18 | KRW 307.500,00 | KRW 311.500,00 | KRW 274.000,00 | 105,68K |
| 2026-05-26 | KRW 305.500,00 | +%2,69 | KRW 309.500,00 | KRW 325.000,00 | KRW 302.000,00 | 56,40K |
| 2026-05-22 | KRW 297.500,00 | +%3,84 | KRW 291.500,00 | KRW 304.500,00 | KRW 289.000,00 | 47,57K |
| 2026-05-21 | KRW 286.500,00 | +%3,62 | KRW 287.500,00 | KRW 291.000,00 | KRW 282.000,00 | 84,64K |
| 2026-05-20 | KRW 276.500,00 | -%10,37 | KRW 310.000,00 | KRW 318.500,00 | KRW 265.500,00 | 119,57K |