Hankook Steel Co., Ltd. 025890
KRX · Güney Kore · Üretici İmalatı
KRW 2.670,00+50,00 (+%1,91)
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 2.670,00 | +%1,91 | KRW 2.685,00 | KRW 2.685,00 | KRW 2.615,00 | 8,55K |
| 2026-09-30 | KRW 2.620,00 | -%1,13 | KRW 2.625,00 | KRW 2.790,00 | KRW 2.610,00 | 77,44K |
| 2026-09-29 | KRW 2.650,00 | +%1,15 | KRW 2.615,00 | KRW 2.650,00 | KRW 2.580,00 | 11,82K |
| 2026-09-28 | KRW 2.620,00 | -%1,32 | KRW 2.655,00 | KRW 2.655,00 | KRW 2.565,00 | 14,26K |
| 2026-09-23 | KRW 2.655,00 | -%1,67 | KRW 2.675,00 | KRW 2.675,00 | KRW 2.610,00 | 14,17K |
| 2026-09-22 | KRW 2.700,00 | +%0,75 | KRW 2.680,00 | KRW 2.700,00 | KRW 2.630,00 | 75,48K |
| 2026-09-21 | KRW 2.680,00 | +%2,10 | KRW 2.625,00 | KRW 2.680,00 | KRW 2.560,00 | 74,47K |
| 2026-09-18 | KRW 2.625,00 | %0,00 | KRW 2.600,00 | KRW 2.625,00 | KRW 2.400,00 | 66,37K |
| 2026-09-17 | KRW 2.625,00 | %0,00 | KRW 2.615,00 | KRW 2.630,00 | KRW 2.600,00 | 7,09K |
| 2026-09-16 | KRW 2.625,00 | +%0,57 | KRW 2.600,00 | KRW 2.625,00 | KRW 2.600,00 | 10,59K |
| 2026-09-15 | KRW 2.610,00 | -%1,14 | KRW 2.640,00 | KRW 2.685,00 | KRW 2.600,00 | 77,58K |
| 2026-09-14 | KRW 2.640,00 | %0,00 | KRW 2.645,00 | KRW 2.665,00 | KRW 2.630,00 | 19,71K |
| 2026-09-11 | KRW 2.640,00 | +%0,76 | KRW 2.620,00 | KRW 2.645,00 | KRW 2.605,00 | 17,83K |
| 2026-09-10 | KRW 2.620,00 | %0,00 | KRW 2.620,00 | KRW 2.630,00 | KRW 2.595,00 | 17,92K |
| 2026-09-09 | KRW 2.620,00 | +%1,35 | KRW 2.590,00 | KRW 2.620,00 | KRW 2.510,00 | 28,00K |
| 2026-09-08 | KRW 2.585,00 | +%0,78 | KRW 2.570,00 | KRW 2.590,00 | KRW 2.555,00 | 8,23K |
| 2026-09-07 | KRW 2.565,00 | -%0,19 | KRW 2.570,00 | KRW 2.585,00 | KRW 2.555,00 | 18,47K |
| 2026-09-04 | KRW 2.570,00 | +%0,19 | KRW 2.565,00 | KRW 2.570,00 | KRW 2.540,00 | 6,08K |
| 2026-09-03 | KRW 2.565,00 | %0,00 | KRW 2.570,00 | KRW 2.600,00 | KRW 2.525,00 | 77,18K |
| 2026-09-02 | KRW 2.565,00 | +%1,38 | KRW 2.510,00 | KRW 2.580,00 | KRW 2.505,00 | 18,39K |
| 2026-09-01 | KRW 2.530,00 | +%1,00 | KRW 2.480,00 | KRW 2.530,00 | KRW 2.480,00 | 8,60K |
| 2026-08-31 | KRW 2.505,00 | -%0,40 | KRW 2.490,00 | KRW 2.510,00 | KRW 2.445,00 | 13,42K |
| 2026-08-28 | KRW 2.515,00 | %0,00 | KRW 2.525,00 | KRW 2.525,00 | KRW 2.475,00 | 19,81K |
| 2026-08-27 | KRW 2.515,00 | +%0,20 | KRW 2.515,00 | KRW 2.555,00 | KRW 2.500,00 | 13,42K |
| 2026-08-26 | KRW 2.510,00 | +%0,80 | KRW 2.470,00 | KRW 2.520,00 | KRW 2.470,00 | 9,08K |
| 2026-08-25 | KRW 2.490,00 | +%0,81 | KRW 2.470,00 | KRW 2.490,00 | KRW 2.420,00 | 12,00K |
| 2026-08-24 | KRW 2.470,00 | +%0,41 | KRW 2.460,00 | KRW 2.470,00 | KRW 2.440,00 | 5,96K |
| 2026-08-21 | KRW 2.460,00 | %0,00 | KRW 2.470,00 | KRW 2.470,00 | KRW 2.430,00 | 35,47K |
| 2026-08-20 | KRW 2.460,00 | +%1,23 | KRW 2.430,00 | KRW 2.470,00 | KRW 2.390,00 | 35,03K |
| 2026-08-19 | KRW 2.430,00 | -%1,22 | KRW 2.460,00 | KRW 2.460,00 | KRW 2.400,00 | 27,90K |
| 2026-08-18 | KRW 2.460,00 | -%1,99 | KRW 2.490,00 | KRW 2.510,00 | KRW 2.440,00 | 27,15K |
| 2026-08-14 | KRW 2.510,00 | -%2,33 | KRW 2.550,00 | KRW 2.595,00 | KRW 2.410,00 | 69,12K |
| 2026-08-13 | KRW 2.570,00 | -%4,64 | KRW 2.710,00 | KRW 2.710,00 | KRW 2.510,00 | 93,13K |
| 2026-08-12 | KRW 2.695,00 | +%3,65 | KRW 2.600,00 | KRW 2.695,00 | KRW 2.495,00 | 362,50K |
| 2026-08-11 | KRW 2.600,00 | +%4,42 | KRW 2.480,00 | KRW 2.610,00 | KRW 2.465,00 | 200,91K |
| 2026-08-10 | KRW 2.490,00 | +%0,81 | KRW 2.465,00 | KRW 2.565,00 | KRW 2.465,00 | 124,54K |
| 2026-08-07 | KRW 2.470,00 | -%1,40 | KRW 2.480,00 | KRW 2.540,00 | KRW 2.460,00 | 50,30K |
| 2026-08-06 | KRW 2.505,00 | +%4,16 | KRW 2.370,00 | KRW 2.550,00 | KRW 2.370,00 | 129,13K |
| 2026-08-05 | KRW 2.405,00 | +%5,25 | KRW 2.280,00 | KRW 2.405,00 | KRW 2.280,00 | 69,94K |
| 2026-08-04 | KRW 2.285,00 | -%0,22 | KRW 2.275,00 | KRW 2.305,00 | KRW 2.275,00 | 23,47K |
| 2026-08-03 | KRW 2.290,00 | %0,00 | KRW 2.290,00 | KRW 2.295,00 | KRW 2.265,00 | 17,11K |
| 2026-07-31 | KRW 2.290,00 | +%4,33 | KRW 2.205,00 | KRW 2.300,00 | KRW 2.195,00 | 83,22K |
| 2026-07-30 | KRW 2.195,00 | -%0,23 | KRW 2.180,00 | KRW 2.215,00 | KRW 2.180,00 | 17,58K |
| 2026-07-29 | KRW 2.200,00 | -%0,90 | KRW 2.205,00 | KRW 2.215,00 | KRW 2.170,00 | 10,41K |
| 2026-07-28 | KRW 2.220,00 | -%1,55 | KRW 2.265,00 | KRW 2.265,00 | KRW 2.195,00 | 20,21K |
| 2026-07-27 | KRW 2.255,00 | +%0,67 | KRW 2.250,00 | KRW 2.275,00 | KRW 2.245,00 | 11,35K |
| 2026-07-24 | KRW 2.240,00 | -%0,44 | KRW 2.250,00 | KRW 2.260,00 | KRW 2.240,00 | 4,02K |
| 2026-07-23 | KRW 2.250,00 | +%1,12 | KRW 2.230,00 | KRW 2.255,00 | KRW 2.225,00 | 11,74K |
| 2026-07-22 | KRW 2.225,00 | %0,00 | KRW 2.225,00 | KRW 2.235,00 | KRW 2.200,00 | 7,07K |
| 2026-07-21 | KRW 2.225,00 | +%0,91 | KRW 2.205,00 | KRW 2.225,00 | KRW 2.160,00 | 8,19K |
| 2026-07-20 | KRW 2.205,00 | -%2,00 | KRW 2.250,00 | KRW 2.250,00 | KRW 2.175,00 | 12,25K |
| 2026-07-16 | KRW 2.250,00 | +%0,45 | KRW 2.245,00 | KRW 2.275,00 | KRW 2.225,00 | 27,46K |
| 2026-07-15 | KRW 2.240,00 | +%2,28 | KRW 2.170,00 | KRW 2.250,00 | KRW 2.170,00 | 32,68K |
| 2026-07-14 | KRW 2.190,00 | %0,00 | KRW 2.170,00 | KRW 2.190,00 | KRW 2.140,00 | 26,18K |
| 2026-07-13 | KRW 2.190,00 | -%0,90 | KRW 2.220,00 | KRW 2.225,00 | KRW 2.150,00 | 16,97K |
| 2026-07-10 | KRW 2.210,00 | +%0,23 | KRW 2.205,00 | KRW 2.220,00 | KRW 2.190,00 | 16,11K |
| 2026-07-09 | KRW 2.205,00 | -%0,23 | KRW 2.220,00 | KRW 2.220,00 | KRW 2.165,00 | 9,30K |
| 2026-07-08 | KRW 2.210,00 | -%1,12 | KRW 2.235,00 | KRW 2.300,00 | KRW 2.190,00 | 29,30K |
| 2026-07-07 | KRW 2.235,00 | -%0,89 | KRW 2.265,00 | KRW 2.265,00 | KRW 2.185,00 | 25,01K |
| 2026-07-06 | KRW 2.255,00 | +%2,50 | KRW 2.215,00 | KRW 2.255,00 | KRW 2.190,00 | 32,26K |
| 2026-07-03 | KRW 2.200,00 | +%0,23 | KRW 2.200,00 | KRW 2.200,00 | KRW 2.165,00 | 21,71K |
| 2026-07-02 | KRW 2.195,00 | +%1,15 | KRW 2.175,00 | KRW 2.195,00 | KRW 2.140,00 | 45,04K |
| 2026-07-01 | KRW 2.170,00 | -%0,46 | KRW 2.170,00 | KRW 2.175,00 | KRW 2.130,00 | 28,20K |
| 2026-06-30 | KRW 2.180,00 | %0,00 | KRW 2.190,00 | KRW 2.190,00 | KRW 2.140,00 | 32,54K |
| 2026-06-29 | KRW 2.180,00 | +%1,40 | KRW 2.135,00 | KRW 2.185,00 | KRW 2.130,00 | 33,62K |
| 2026-06-26 | KRW 2.150,00 | -%0,69 | KRW 2.145,00 | KRW 2.160,00 | KRW 2.120,00 | 5,81K |
| 2026-06-25 | KRW 2.165,00 | +%0,93 | KRW 2.130,00 | KRW 2.170,00 | KRW 2.120,00 | 19,80K |
| 2026-06-24 | KRW 2.145,00 | +%0,23 | KRW 2.125,00 | KRW 2.150,00 | KRW 2.080,00 | 32,69K |
| 2026-06-23 | KRW 2.140,00 | -%0,93 | KRW 2.165,00 | KRW 2.165,00 | KRW 2.105,00 | 14,25K |
| 2026-06-22 | KRW 2.160,00 | +%0,93 | KRW 2.145,00 | KRW 2.160,00 | KRW 2.100,00 | 19,10K |
| 2026-06-19 | KRW 2.140,00 | -%0,93 | KRW 2.160,00 | KRW 2.160,00 | KRW 2.070,00 | 37,47K |
| 2026-06-18 | KRW 2.160,00 | +%3,85 | KRW 2.080,00 | KRW 2.160,00 | KRW 2.050,00 | 59,00K |
| 2026-06-17 | KRW 2.080,00 | +%0,24 | KRW 2.075,00 | KRW 2.080,00 | KRW 2.025,00 | 17,91K |
| 2026-06-16 | KRW 2.075,00 | +%0,73 | KRW 2.065,00 | KRW 2.090,00 | KRW 2.040,00 | 12,44K |
| 2026-06-15 | KRW 2.060,00 | -%0,48 | KRW 2.070,00 | KRW 2.090,00 | KRW 2.010,00 | 34,06K |
| 2026-06-12 | KRW 2.070,00 | +%6,48 | KRW 1.950,00 | KRW 2.090,00 | KRW 1.941,00 | 50,55K |
| 2026-06-11 | KRW 1.944,00 | +%2,86 | KRW 1.872,00 | KRW 1.946,00 | KRW 1.855,00 | 23,50K |
| 2026-06-10 | KRW 1.890,00 | +%0,59 | KRW 1.882,00 | KRW 1.908,00 | KRW 1.858,00 | 17,50K |
| 2026-06-09 | KRW 1.879,00 | +%0,48 | KRW 1.888,00 | KRW 1.888,00 | KRW 1.772,00 | 138,52K |
| 2026-06-08 | KRW 1.870,00 | -%0,32 | KRW 1.859,00 | KRW 1.874,00 | KRW 1.774,00 | 35,51K |
| 2026-06-05 | KRW 1.876,00 | -%0,69 | KRW 1.879,00 | KRW 1.880,00 | KRW 1.854,00 | 6,46K |
| 2026-06-04 | KRW 1.889,00 | -%0,58 | KRW 1.902,00 | KRW 1.903,00 | KRW 1.860,00 | 22,00K |
| 2026-06-02 | KRW 1.900,00 | -%1,14 | KRW 1.912,00 | KRW 1.912,00 | KRW 1.863,00 | 28,38K |
| 2026-06-01 | KRW 1.922,00 | -%2,04 | KRW 1.946,00 | KRW 1.946,00 | KRW 1.883,00 | 111,22K |
| 2026-05-29 | KRW 1.962,00 | +%0,51 | KRW 1.949,00 | KRW 1.962,00 | KRW 1.921,00 | 25,22K |
| 2026-05-28 | KRW 1.952,00 | -%0,56 | KRW 1.955,00 | KRW 1.959,00 | KRW 1.924,00 | 38,52K |
| 2026-05-27 | KRW 1.963,00 | -%0,10 | KRW 1.952,00 | KRW 1.980,00 | KRW 1.922,00 | 30,44K |
| 2026-05-26 | KRW 1.965,00 | +%0,92 | KRW 1.950,00 | KRW 1.977,00 | KRW 1.920,00 | 30,40K |
| 2026-05-22 | KRW 1.947,00 | +%0,72 | KRW 1.933,00 | KRW 1.992,00 | KRW 1.932,00 | 15,10K |
| 2026-05-21 | KRW 1.933,00 | +%2,66 | KRW 1.884,00 | KRW 1.933,00 | KRW 1.877,00 | 82,28K |