HANCHANG INDUSTRY Co., Ltd. 079170
KRX · Güney Kore · Proses Endüstrileri
KRW 5.550,00+120,00 (+%2,21)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5.550,00 | +%2,21 | KRW 5.400,00 | KRW 5.550,00 | KRW 5.370,00 | 1,62K |
| 2026-10-01 | KRW 5.430,00 | %0,00 | KRW 5.450,00 | KRW 5.520,00 | KRW 5.190,00 | 3,31K |
| 2026-09-30 | KRW 5.430,00 | -%1,27 | KRW 5.520,00 | KRW 5.560,00 | KRW 5.430,00 | 2,81K |
| 2026-09-29 | KRW 5.500,00 | -%1,61 | KRW 5.610,00 | KRW 5.620,00 | KRW 5.500,00 | 2,02K |
| 2026-09-28 | KRW 5.590,00 | -%2,10 | KRW 5.770,00 | KRW 5.770,00 | KRW 5.550,00 | 3,61K |
| 2026-09-23 | KRW 5.710,00 | -%3,55 | KRW 5.900,00 | KRW 5.940,00 | KRW 5.710,00 | 5,00K |
| 2026-09-22 | KRW 5.920,00 | -%4,82 | KRW 6.200,00 | KRW 6.200,00 | KRW 5.830,00 | 7,40K |
| 2026-09-21 | KRW 6.220,00 | +%1,14 | KRW 6.150,00 | KRW 6.290,00 | KRW 6.080,00 | 5,49K |
| 2026-09-18 | KRW 6.150,00 | +%0,49 | KRW 6.100,00 | KRW 6.300,00 | KRW 6.070,00 | 11,66K |
| 2026-09-17 | KRW 6.120,00 | -%1,13 | KRW 6.190,00 | KRW 6.200,00 | KRW 6.080,00 | 6,42K |
| 2026-09-16 | KRW 6.190,00 | +%0,65 | KRW 6.130,00 | KRW 6.200,00 | KRW 6.090,00 | 7,36K |
| 2026-09-15 | KRW 6.150,00 | +%2,33 | KRW 5.990,00 | KRW 6.290,00 | KRW 5.900,00 | 13,29K |
| 2026-09-14 | KRW 6.010,00 | -%2,28 | KRW 6.250,00 | KRW 6.250,00 | KRW 6.010,00 | 12,57K |
| 2026-09-11 | KRW 6.150,00 | +%1,65 | KRW 6.050,00 | KRW 6.200,00 | KRW 5.950,00 | 11,98K |
| 2026-09-10 | KRW 6.050,00 | -%0,49 | KRW 6.050,00 | KRW 6.080,00 | KRW 5.980,00 | 12,64K |
| 2026-09-09 | KRW 6.080,00 | +%1,84 | KRW 5.940,00 | KRW 6.120,00 | KRW 5.940,00 | 11,39K |
| 2026-09-08 | KRW 5.970,00 | +%0,67 | KRW 5.930,00 | KRW 6.140,00 | KRW 5.800,00 | 12,21K |
| 2026-09-07 | KRW 5.930,00 | +%1,54 | KRW 5.840,00 | KRW 6.050,00 | KRW 5.750,00 | 12,59K |
| 2026-09-04 | KRW 5.840,00 | +%1,21 | KRW 5.750,00 | KRW 5.890,00 | KRW 5.750,00 | 7,99K |
| 2026-09-03 | KRW 5.770,00 | +%0,52 | KRW 5.740,00 | KRW 5.800,00 | KRW 5.700,00 | 6,59K |
| 2026-09-02 | KRW 5.740,00 | -%0,17 | KRW 5.750,00 | KRW 5.800,00 | KRW 5.690,00 | 5,97K |
| 2026-09-01 | KRW 5.750,00 | -%0,69 | KRW 5.630,00 | KRW 5.900,00 | KRW 5.630,00 | 6,68K |
| 2026-08-31 | KRW 5.790,00 | -%0,17 | KRW 5.800,00 | KRW 5.850,00 | KRW 5.710,00 | 5,40K |
| 2026-08-28 | KRW 5.800,00 | -%0,34 | KRW 5.820,00 | KRW 5.870,00 | KRW 5.740,00 | 7,08K |
| 2026-08-27 | KRW 5.820,00 | -%0,68 | KRW 5.840,00 | KRW 5.960,00 | KRW 5.740,00 | 9,03K |
| 2026-08-26 | KRW 5.860,00 | -%0,34 | KRW 5.880,00 | KRW 5.880,00 | KRW 5.760,00 | 10,93K |
| 2026-08-25 | KRW 5.880,00 | +%2,26 | KRW 5.760,00 | KRW 5.960,00 | KRW 5.650,00 | 10,83K |
| 2026-08-24 | KRW 5.750,00 | +%1,95 | KRW 5.640,00 | KRW 5.810,00 | KRW 5.600,00 | 3,25K |
| 2026-08-21 | KRW 5.640,00 | -%1,57 | KRW 5.710,00 | KRW 5.820,00 | KRW 5.570,00 | 12,53K |
| 2026-08-20 | KRW 5.730,00 | +%1,06 | KRW 5.670,00 | KRW 5.790,00 | KRW 5.650,00 | 4,65K |
| 2026-08-19 | KRW 5.670,00 | +%1,25 | KRW 5.600,00 | KRW 5.700,00 | KRW 5.540,00 | 4,50K |
| 2026-08-18 | KRW 5.600,00 | -%1,58 | KRW 5.700,00 | KRW 5.750,00 | KRW 5.560,00 | 11,77K |
| 2026-08-14 | KRW 5.690,00 | +%0,18 | KRW 5.680,00 | KRW 5.740,00 | KRW 5.660,00 | 6,16K |
| 2026-08-13 | KRW 5.680,00 | -%1,73 | KRW 5.780,00 | KRW 5.880,00 | KRW 5.640,00 | 15,13K |
| 2026-08-12 | KRW 5.780,00 | -%0,69 | KRW 5.850,00 | KRW 5.900,00 | KRW 5.780,00 | 13,84K |
| 2026-08-11 | KRW 5.820,00 | +%1,39 | KRW 5.800,00 | KRW 5.940,00 | KRW 5.510,00 | 28,79K |
| 2026-08-10 | KRW 5.740,00 | +%2,68 | KRW 5.650,00 | KRW 5.900,00 | KRW 5.650,00 | 29,77K |
| 2026-08-07 | KRW 5.590,00 | +%2,19 | KRW 5.500,00 | KRW 5.690,00 | KRW 5.470,00 | 26,47K |
| 2026-08-06 | KRW 5.470,00 | +%3,40 | KRW 5.300,00 | KRW 5.490,00 | KRW 5.260,00 | 30,24K |
| 2026-08-05 | KRW 5.290,00 | +%5,80 | KRW 5.030,00 | KRW 5.300,00 | KRW 5.030,00 | 32,49K |
| 2026-08-04 | KRW 5.000,00 | +%0,81 | KRW 5.000,00 | KRW 5.070,00 | KRW 4.915,00 | 16,72K |
| 2026-08-03 | KRW 4.960,00 | +%8,53 | KRW 4.900,00 | KRW 5.030,00 | KRW 4.585,00 | 33,88K |
| 2026-07-31 | KRW 4.570,00 | +%3,28 | KRW 4.510,00 | KRW 4.595,00 | KRW 4.510,00 | 8,34K |
| 2026-07-30 | KRW 4.425,00 | +%1,03 | KRW 4.350,00 | KRW 4.510,00 | KRW 4.350,00 | 3,54K |
| 2026-07-29 | KRW 4.380,00 | -%6,31 | KRW 4.640,00 | KRW 4.640,00 | KRW 4.300,00 | 17,38K |
| 2026-07-28 | KRW 4.675,00 | -%1,79 | KRW 4.750,00 | KRW 4.750,00 | KRW 4.505,00 | 8,32K |
| 2026-07-27 | KRW 4.760,00 | -%0,10 | KRW 4.765,00 | KRW 4.765,00 | KRW 4.700,00 | 1,90K |
| 2026-07-24 | KRW 4.765,00 | -%0,52 | KRW 4.740,00 | KRW 4.780,00 | KRW 4.720,00 | 1,51K |
| 2026-07-23 | KRW 4.790,00 | +%2,79 | KRW 4.620,00 | KRW 4.790,00 | KRW 4.620,00 | 5,33K |
| 2026-07-22 | KRW 4.660,00 | +%0,87 | KRW 4.620,00 | KRW 4.680,00 | KRW 4.620,00 | 2,80K |
| 2026-07-21 | KRW 4.620,00 | -%1,49 | KRW 4.675,00 | KRW 4.675,00 | KRW 4.570,00 | 4,33K |
| 2026-07-20 | KRW 4.690,00 | -%1,26 | KRW 4.705,00 | KRW 4.720,00 | KRW 4.580,00 | 10,00K |
| 2026-07-16 | KRW 4.750,00 | +%1,60 | KRW 4.800,00 | KRW 4.800,00 | KRW 4.625,00 | 4,81K |
| 2026-07-15 | KRW 4.675,00 | +%1,52 | KRW 4.605,00 | KRW 4.725,00 | KRW 4.605,00 | 9,05K |
| 2026-07-14 | KRW 4.605,00 | -%0,97 | KRW 4.650,00 | KRW 4.650,00 | KRW 4.510,00 | 45,36K |
| 2026-07-13 | KRW 4.650,00 | -%0,53 | KRW 4.690,00 | KRW 4.690,00 | KRW 4.535,00 | 6,51K |
| 2026-07-10 | KRW 4.675,00 | +%1,63 | KRW 4.610,00 | KRW 4.690,00 | KRW 4.590,00 | 2,85K |
| 2026-07-09 | KRW 4.600,00 | +%1,55 | KRW 4.530,00 | KRW 4.650,00 | KRW 4.380,00 | 5,19K |
| 2026-07-08 | KRW 4.530,00 | -%3,10 | KRW 4.675,00 | KRW 4.675,00 | KRW 4.505,00 | 15,96K |
| 2026-07-07 | KRW 4.675,00 | -%0,53 | KRW 4.700,00 | KRW 4.745,00 | KRW 4.630,00 | 4,87K |
| 2026-07-06 | KRW 4.700,00 | +%1,08 | KRW 4.650,00 | KRW 4.710,00 | KRW 4.620,00 | 5,30K |
| 2026-07-03 | KRW 4.650,00 | +%0,54 | KRW 4.615,00 | KRW 4.650,00 | KRW 4.495,00 | 5,26K |
| 2026-07-02 | KRW 4.625,00 | +%0,98 | KRW 4.545,00 | KRW 4.645,00 | KRW 4.410,00 | 3,57K |
| 2026-07-01 | KRW 4.580,00 | -%0,54 | KRW 4.600,00 | KRW 4.605,00 | KRW 4.495,00 | 9,39K |
| 2026-06-30 | KRW 4.605,00 | -%2,02 | KRW 4.700,00 | KRW 4.750,00 | KRW 4.495,00 | 7,00K |
| 2026-06-29 | KRW 4.700,00 | +%3,52 | KRW 4.540,00 | KRW 4.720,00 | KRW 4.315,00 | 13,05K |
| 2026-06-26 | KRW 4.540,00 | +%1,79 | KRW 4.460,00 | KRW 4.540,00 | KRW 4.295,00 | 17,95K |
| 2026-06-25 | KRW 4.460,00 | -%0,34 | KRW 4.495,00 | KRW 4.570,00 | KRW 4.355,00 | 14,75K |
| 2026-06-24 | KRW 4.475,00 | -%3,35 | KRW 4.230,00 | KRW 4.555,00 | KRW 4.230,00 | 74,27K |
| 2026-06-23 | KRW 4.630,00 | -%5,22 | KRW 4.940,00 | KRW 4.940,00 | KRW 4.540,00 | 16,00K |
| 2026-06-22 | KRW 4.885,00 | -%3,65 | KRW 5.110,00 | KRW 5.110,00 | KRW 4.810,00 | 13,55K |
| 2026-06-19 | KRW 5.070,00 | -%1,55 | KRW 5.150,00 | KRW 5.150,00 | KRW 4.970,00 | 13,84K |
| 2026-06-18 | KRW 5.150,00 | -%2,65 | KRW 5.270,00 | KRW 5.270,00 | KRW 5.100,00 | 6,23K |
| 2026-06-17 | KRW 5.290,00 | +%1,15 | KRW 5.290,00 | KRW 5.290,00 | KRW 5.230,00 | 3,18K |
| 2026-06-16 | KRW 5.230,00 | -%3,33 | KRW 5.420,00 | KRW 5.420,00 | KRW 5.230,00 | 8,01K |
| 2026-06-15 | KRW 5.410,00 | +%0,74 | KRW 5.480,00 | KRW 5.480,00 | KRW 5.230,00 | 8,59K |
| 2026-06-12 | KRW 5.370,00 | +%3,87 | KRW 5.190,00 | KRW 5.390,00 | KRW 5.140,00 | 5,78K |
| 2026-06-11 | KRW 5.170,00 | +%0,19 | KRW 5.180,00 | KRW 5.250,00 | KRW 5.100,00 | 5,24K |
| 2026-06-10 | KRW 5.160,00 | %0,00 | KRW 5.300,00 | KRW 5.390,00 | KRW 5.090,00 | 9,42K |
| 2026-06-09 | KRW 5.160,00 | +%2,79 | KRW 5.120,00 | KRW 5.250,00 | KRW 5.070,00 | 6,07K |
| 2026-06-08 | KRW 5.020,00 | -%5,10 | KRW 5.330,00 | KRW 5.330,00 | KRW 5.000,00 | 25,56K |
| 2026-06-05 | KRW 5.290,00 | -%1,12 | KRW 5.460,00 | KRW 5.460,00 | KRW 5.120,00 | 19,04K |
| 2026-06-04 | KRW 5.350,00 | -%0,74 | KRW 5.410,00 | KRW 5.500,00 | KRW 5.350,00 | 5,44K |
| 2026-06-02 | KRW 5.390,00 | +%0,19 | KRW 5.440,00 | KRW 5.480,00 | KRW 5.310,00 | 9,52K |
| 2026-06-01 | KRW 5.380,00 | -%6,92 | KRW 5.800,00 | KRW 5.800,00 | KRW 5.350,00 | 109,68K |
| 2026-05-29 | KRW 5.780,00 | -%2,86 | KRW 5.900,00 | KRW 5.900,00 | KRW 5.690,00 | 13,87K |
| 2026-05-28 | KRW 5.950,00 | +%0,51 | KRW 5.920,00 | KRW 5.950,00 | KRW 5.680,00 | 36,28K |
| 2026-05-27 | KRW 5.920,00 | -%1,99 | KRW 6.050,00 | KRW 6.050,00 | KRW 5.840,00 | 24,43K |
| 2026-05-26 | KRW 6.040,00 | +%1,00 | KRW 6.010,00 | KRW 6.100,00 | KRW 5.870,00 | 27,09K |
| 2026-05-22 | KRW 5.980,00 | -%2,45 | KRW 6.140,00 | KRW 6.140,00 | KRW 5.980,00 | 21,84K |