Deutsche Märkte geschlossen

Hankook Tire & Technology Co., Ltd. (161390.KS)

KSE - KSE Verzögerter Preis. Währung in KRW
Zur Watchlist hinzufügen
42.200,00+1.300,00 (+3,18%)
Börsenschluss: 3:30PM KST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in KRW
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 2021------
20. Jan. 2021------
19. Jan. 202140.300,0041.250,0040.200,0040.900,0040.900,00449.104
18. Jan. 202141.550,0042.250,0038.850,0040.050,0040.050,00777.474
15. Jan. 202141.000,0041.800,0039.100,0040.050,0040.050,00523.581
14. Jan. 202139.200,0041.000,0039.200,0040.550,0040.550,00683.720
13. Jan. 202139.700,0040.600,0039.050,0040.000,0040.000,00847.193
12. Jan. 202138.150,0038.800,0038.050,0038.750,0038.750,00605.018
11. Jan. 202138.450,0038.800,0037.600,0038.600,0038.600,00958.736
08. Jan. 202138.450,0039.750,0037.750,0038.650,0038.650,001.612.740
07. Jan. 202137.650,0037.950,0037.300,0037.400,0037.400,001.173.607
06. Jan. 202138.050,0038.350,0037.100,0037.350,0037.350,00689.160
05. Jan. 202137.500,0038.250,0037.450,0038.250,0038.250,00670.533
04. Jan. 202138.150,0038.600,0037.250,0037.400,0037.400,001.309.364
30. Dez. 202039.800,0040.200,0039.150,0039.400,0039.400,00316.831
29. Dez. 202040.000,0040.800,0039.400,0039.500,0039.500,00259.992
28. Dez. 202039.750,0041.000,0039.550,0040.850,0040.850,00307.159
24. Dez. 202038.800,0039.900,0038.800,0039.650,0039.650,00206.382
23. Dez. 202039.200,0039.800,0038.850,0039.100,0039.100,00216.925
22. Dez. 202039.200,0039.950,0039.000,0039.300,0039.300,00232.318
21. Dez. 202039.250,0040.200,0038.600,0040.200,0040.200,00272.954
18. Dez. 202039.550,0040.400,0039.000,0039.550,0039.550,00483.984
17. Dez. 202039.450,0040.850,0039.050,0039.050,0039.050,00463.230
16. Dez. 202039.800,0040.400,0039.450,0039.750,0039.750,00368.411
15. Dez. 202037.800,0039.600,0037.700,0039.500,0039.500,00576.734
14. Dez. 202039.950,0039.950,0037.650,0037.650,0037.650,00346.810
11. Dez. 202038.800,0039.900,0038.600,0039.550,0039.550,00322.865
10. Dez. 202040.000,0040.000,0038.500,0038.600,0038.600,00589.074
09. Dez. 202037.850,0040.300,0037.450,0040.200,0040.200,00843.254
08. Dez. 202037.500,0038.150,0037.300,0037.450,0037.450,00505.595
07. Dez. 202036.500,0037.500,0036.050,0037.100,0037.100,00456.007
04. Dez. 202036.950,0038.200,0036.450,0036.500,0036.500,00602.515
03. Dez. 202034.700,0037.250,0034.550,0037.250,0037.250,00651.094
02. Dez. 202034.450,0035.350,0034.200,0035.350,0035.350,00492.379
01. Dez. 202033.250,0034.350,0033.200,0034.350,0034.350,00304.787
30. Nov. 202034.350,0034.700,0032.700,0032.700,0032.700,00849.581
27. Nov. 202034.200,0034.950,0033.900,0034.400,0034.400,00240.689
26. Nov. 202034.300,0034.650,0033.800,0034.550,0034.550,00299.609
25. Nov. 202035.850,0036.200,0034.250,0034.450,0034.450,00406.913
24. Nov. 202036.600,0036.900,0035.650,0035.750,0035.750,00374.810
23. Nov. 202035.600,0037.150,0034.900,0037.050,0037.050,00481.901
20. Nov. 202036.000,0038.000,0035.550,0035.700,0035.700,001.006.061
19. Nov. 202032.750,0036.350,0032.750,0035.000,0035.000,001.259.043
18. Nov. 202032.650,0033.150,0032.600,0033.100,0033.100,00264.453
17. Nov. 202032.550,0033.250,0032.500,0032.950,0032.950,00316.686
16. Nov. 202032.750,0033.050,0032.250,0033.000,0033.000,00267.435
13. Nov. 202033.100,0033.350,0032.400,0032.550,0032.550,00347.702
12. Nov. 202033.150,0033.600,0032.900,0033.450,0033.450,00409.854
11. Nov. 202032.350,0033.850,0032.350,0033.650,0033.650,00997.426
10. Nov. 202032.350,0032.600,0031.850,0032.400,0032.400,00674.315
09. Nov. 202032.850,0033.250,0032.350,0032.350,0032.350,00371.379
06. Nov. 202032.150,0033.000,0031.800,0032.850,0032.850,00393.629
05. Nov. 202031.800,0032.300,0031.750,0032.150,0032.150,00273.652
04. Nov. 202031.550,0032.050,0031.400,0031.750,0031.750,00343.369
03. Nov. 202033.100,0033.250,0031.300,0031.400,0031.400,00994.258
02. Nov. 202032.050,0033.050,0031.750,0032.950,0032.950,00331.176
30. Okt. 202032.550,0033.000,0031.350,0031.650,0031.650,00440.339
29. Okt. 202032.250,0033.300,0031.600,0033.000,0033.000,00390.516
28. Okt. 202032.850,0033.350,0032.750,0032.900,0032.900,00246.433
27. Okt. 202033.800,0034.400,0032.850,0033.200,0033.200,00353.263
26. Okt. 202033.450,0034.400,0033.300,0033.700,0033.700,00182.627
23. Okt. 202033.050,0033.850,0032.600,0033.800,0033.800,00243.261
22. Okt. 202033.650,0033.700,0032.700,0032.800,0032.800,00223.094
21. Okt. 202033.100,0033.550,0032.700,0033.550,0033.550,00246.318
20. Okt. 202032.500,0033.450,0032.400,0032.950,0032.950,00303.741
19. Okt. 202033.600,0033.700,0032.400,0032.900,0032.900,00201.289
16. Okt. 202033.950,0034.100,0032.800,0033.100,0033.100,00211.870
15. Okt. 202033.250,0034.100,0032.750,0033.850,0033.850,00314.037
14. Okt. 202033.550,0034.200,0033.250,0033.400,0033.400,00325.027
13. Okt. 202033.350,0034.250,0033.000,0033.550,0033.550,00454.745
12. Okt. 202032.700,0034.450,0032.350,0033.400,0033.400,00642.190
08. Okt. 202032.650,0033.350,0032.100,0032.900,0032.900,00398.648
07. Okt. 202031.550,0033.000,0030.850,0032.650,0032.650,00560.046
06. Okt. 202032.500,0033.150,0031.300,0031.850,0031.850,00342.044
05. Okt. 202032.200,0032.950,0031.650,0031.900,0031.900,00411.947
29. Sept. 202032.000,0033.150,0031.300,0031.500,0031.500,00337.532
28. Sept. 202031.000,0032.200,0031.000,0031.400,0031.400,00280.555
25. Sept. 202031.400,0031.800,0030.650,0030.650,0030.650,00263.701
24. Sept. 202032.000,0032.200,0030.400,0031.000,0031.000,00509.566
23. Sept. 202033.200,0033.350,0032.250,0032.250,0032.250,00375.757
22. Sept. 202034.800,0035.000,0032.450,0033.400,0033.400,00743.130
21. Sept. 202034.700,0035.700,0033.850,0035.250,0035.250,00564.885
18. Sept. 202034.600,0034.650,0033.100,0034.400,0034.400,00624.384
17. Sept. 202033.700,0034.600,0033.350,0034.500,0034.500,00639.618
16. Sept. 202033.500,0034.050,0033.100,0033.800,0033.800,00390.090
15. Sept. 202032.950,0033.650,0032.850,0033.350,0033.350,00491.994
14. Sept. 202031.150,0033.450,0031.100,0033.350,0033.350,001.202.176
11. Sept. 202031.000,0031.400,0030.600,0030.950,0030.950,00243.993
10. Sept. 202031.150,0031.500,0030.900,0031.400,0031.400,00358.401
09. Sept. 202031.200,0031.550,0030.650,0031.250,0031.250,00309.233
08. Sept. 202030.250,0032.100,0030.100,0031.250,0031.250,00856.368
07. Sept. 202030.600,0030.850,0030.050,0030.200,0030.200,00248.048
04. Sept. 202029.150,0030.600,0029.150,0030.600,0030.600,00521.723
03. Sept. 202030.850,0031.000,0030.000,0030.300,0030.300,00390.446
02. Sept. 202030.300,0030.900,0029.800,0030.900,0030.900,00461.923
01. Sept. 202029.400,0030.500,0029.150,0030.300,0030.300,00342.623
31. Aug. 202029.400,0030.700,0029.350,0029.500,0029.500,00661.388
28. Aug. 202029.200,0030.100,0029.100,0029.500,0029.500,00385.690
27. Aug. 202030.050,0030.400,0029.000,0029.150,0029.150,00532.487
26. Aug. 202032.000,0032.850,0029.950,0030.250,0030.250,001.245.957
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...