Dong Wha Pharm Co., Ltd. 000020
KRX · Südkorea · Gesundheitstechnologie
KRW 5.120,00-10,00 (-0,19 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5.120,00 | -0,19 % | KRW 5.150,00 | KRW 5.180,00 | KRW 5.080,00 | 24,68K |
| 2026-10-01 | KRW 5.130,00 | +1,38 % | KRW 5.040,00 | KRW 5.140,00 | KRW 5.020,00 | 64,29K |
| 2026-09-30 | KRW 5.060,00 | -0,20 % | KRW 5.070,00 | KRW 5.090,00 | KRW 5.000,00 | 26,95K |
| 2026-09-29 | KRW 5.070,00 | -0,78 % | KRW 5.100,00 | KRW 5.140,00 | KRW 4.985,00 | 49,86K |
| 2026-09-28 | KRW 5.110,00 | +2,40 % | KRW 5.010,00 | KRW 5.130,00 | KRW 4.995,00 | 55,38K |
| 2026-09-23 | KRW 4.990,00 | -0,20 % | KRW 5.000,00 | KRW 5.040,00 | KRW 4.985,00 | 31,58K |
| 2026-09-22 | KRW 5.000,00 | -0,20 % | KRW 5.010,00 | KRW 5.050,00 | KRW 4.965,00 | 72,44K |
| 2026-09-21 | KRW 5.010,00 | -0,60 % | KRW 5.050,00 | KRW 5.060,00 | KRW 4.945,00 | 50,12K |
| 2026-09-18 | KRW 5.040,00 | -0,59 % | KRW 5.140,00 | KRW 5.140,00 | KRW 5.030,00 | 51,37K |
| 2026-09-17 | KRW 5.070,00 | -0,59 % | KRW 5.100,00 | KRW 5.120,00 | KRW 5.050,00 | 30,42K |
| 2026-09-16 | KRW 5.100,00 | -0,97 % | KRW 5.150,00 | KRW 5.150,00 | KRW 5.030,00 | 47,28K |
| 2026-09-15 | KRW 5.150,00 | +0,19 % | KRW 5.140,00 | KRW 5.160,00 | KRW 5.070,00 | 53,80K |
| 2026-09-14 | KRW 5.140,00 | -0,58 % | KRW 5.170,00 | KRW 5.170,00 | KRW 5.100,00 | 50,27K |
| 2026-09-11 | KRW 5.170,00 | +0,58 % | KRW 5.100,00 | KRW 5.200,00 | KRW 5.080,00 | 41,36K |
| 2026-09-10 | KRW 5.140,00 | -1,15 % | KRW 5.190,00 | KRW 5.190,00 | KRW 5.110,00 | 27,87K |
| 2026-09-09 | KRW 5.200,00 | -0,38 % | KRW 5.200,00 | KRW 5.210,00 | KRW 5.120,00 | 101,98K |
| 2026-09-08 | KRW 5.220,00 | 0,00 % | KRW 5.220,00 | KRW 5.260,00 | KRW 5.170,00 | 89,86K |
| 2026-09-07 | KRW 5.220,00 | +0,19 % | KRW 5.210,00 | KRW 5.300,00 | KRW 5.150,00 | 60,93K |
| 2026-09-04 | KRW 5.210,00 | +0,19 % | KRW 5.210,00 | KRW 5.250,00 | KRW 5.150,00 | 55,50K |
| 2026-09-03 | KRW 5.200,00 | +0,78 % | KRW 5.170,00 | KRW 5.270,00 | KRW 5.110,00 | 76,75K |
| 2026-09-02 | KRW 5.160,00 | -1,34 % | KRW 5.220,00 | KRW 5.240,00 | KRW 5.150,00 | 55,82K |
| 2026-09-01 | KRW 5.230,00 | +0,97 % | KRW 5.180,00 | KRW 5.250,00 | KRW 5.130,00 | 77,17K |
| 2026-08-31 | KRW 5.180,00 | 0,00 % | KRW 5.180,00 | KRW 5.200,00 | KRW 5.090,00 | 31,46K |
| 2026-08-28 | KRW 5.180,00 | +1,77 % | KRW 5.120,00 | KRW 5.180,00 | KRW 5.070,00 | 67,10K |
| 2026-08-27 | KRW 5.090,00 | -1,74 % | KRW 5.180,00 | KRW 5.190,00 | KRW 5.080,00 | 47,32K |
| 2026-08-26 | KRW 5.180,00 | +0,19 % | KRW 5.170,00 | KRW 5.300,00 | KRW 5.140,00 | 81,86K |
| 2026-08-25 | KRW 5.170,00 | +0,39 % | KRW 5.100,00 | KRW 5.180,00 | KRW 5.010,00 | 78,77K |
| 2026-08-24 | KRW 5.150,00 | +1,18 % | KRW 5.120,00 | KRW 5.240,00 | KRW 5.090,00 | 63,00K |
| 2026-08-21 | KRW 5.090,00 | -2,12 % | KRW 5.190,00 | KRW 5.290,00 | KRW 5.010,00 | 73,16K |
| 2026-08-20 | KRW 5.200,00 | +2,56 % | KRW 5.150,00 | KRW 5.240,00 | KRW 5.090,00 | 85,41K |
| 2026-08-19 | KRW 5.070,00 | -2,31 % | KRW 5.150,00 | KRW 5.150,00 | KRW 5.010,00 | 128,67K |
| 2026-08-18 | KRW 5.190,00 | -2,26 % | KRW 5.340,00 | KRW 5.380,00 | KRW 5.130,00 | 178,70K |
| 2026-08-14 | KRW 5.310,00 | +3,31 % | KRW 5.200,00 | KRW 5.360,00 | KRW 5.150,00 | 171,80K |
| 2026-08-13 | KRW 5.140,00 | -2,84 % | KRW 5.310,00 | KRW 5.310,00 | KRW 5.130,00 | 122,65K |
| 2026-08-12 | KRW 5.290,00 | -0,56 % | KRW 5.370,00 | KRW 5.370,00 | KRW 5.200,00 | 151,59K |
| 2026-08-11 | KRW 5.320,00 | +1,72 % | KRW 5.230,00 | KRW 5.360,00 | KRW 5.180,00 | 153,49K |
| 2026-08-10 | KRW 5.230,00 | +2,75 % | KRW 5.120,00 | KRW 5.260,00 | KRW 5.090,00 | 144,46K |
| 2026-08-07 | KRW 5.090,00 | +1,60 % | KRW 5.000,00 | KRW 5.090,00 | KRW 4.980,00 | 124,85K |
| 2026-08-06 | KRW 5.010,00 | +1,83 % | KRW 4.950,00 | KRW 5.020,00 | KRW 4.900,00 | 151,32K |
| 2026-08-05 | KRW 4.920,00 | +0,10 % | KRW 4.925,00 | KRW 4.990,00 | KRW 4.895,00 | 143,04K |
| 2026-08-04 | KRW 4.915,00 | +3,26 % | KRW 4.730,00 | KRW 4.925,00 | KRW 4.725,00 | 122,49K |
| 2026-08-03 | KRW 4.760,00 | +1,71 % | KRW 4.680,00 | KRW 4.840,00 | KRW 4.640,00 | 145,62K |
| 2026-07-31 | KRW 4.680,00 | +2,07 % | KRW 4.625,00 | KRW 4.690,00 | KRW 4.590,00 | 212,65K |
| 2026-07-30 | KRW 4.585,00 | +0,77 % | KRW 4.450,00 | KRW 4.790,00 | KRW 4.450,00 | 138,82K |
| 2026-07-29 | KRW 4.550,00 | -4,81 % | KRW 4.780,00 | KRW 4.830,00 | KRW 4.475,00 | 280,97K |
| 2026-07-28 | KRW 4.780,00 | -3,04 % | KRW 4.915,00 | KRW 4.915,00 | KRW 4.715,00 | 243,96K |
| 2026-07-27 | KRW 4.930,00 | +0,10 % | KRW 4.925,00 | KRW 5.000,00 | KRW 4.905,00 | 136,97K |
| 2026-07-24 | KRW 4.925,00 | -1,89 % | KRW 5.020,00 | KRW 5.040,00 | KRW 4.900,00 | 182,51K |
| 2026-07-23 | KRW 5.020,00 | +2,24 % | KRW 4.920,00 | KRW 5.040,00 | KRW 4.885,00 | 205,46K |
| 2026-07-22 | KRW 4.910,00 | -1,70 % | KRW 5.000,00 | KRW 5.090,00 | KRW 4.875,00 | 359,23K |
| 2026-07-21 | KRW 4.995,00 | -1,28 % | KRW 5.110,00 | KRW 5.280,00 | KRW 4.795,00 | 684,94K |
| 2026-07-20 | KRW 5.060,00 | -11,85 % | KRW 5.700,00 | KRW 6.130,00 | KRW 5.010,00 | 1,45M |
| 2026-07-16 | KRW 5.740,00 | -4,49 % | KRW 6.230,00 | KRW 7.560,00 | KRW 5.650,00 | 9,76M |
| 2026-07-15 | KRW 6.010,00 | +17,84 % | KRW 5.100,00 | KRW 6.090,00 | KRW 5.100,00 | 1,63M |
| 2026-07-14 | KRW 5.100,00 | +1,39 % | KRW 5.030,00 | KRW 5.300,00 | KRW 4.960,00 | 183,84K |
| 2026-07-13 | KRW 5.030,00 | -2,52 % | KRW 5.170,00 | KRW 5.340,00 | KRW 4.995,00 | 114,49K |
| 2026-07-10 | KRW 5.160,00 | +3,82 % | KRW 4.970,00 | KRW 5.410,00 | KRW 4.970,00 | 167,92K |
| 2026-07-09 | KRW 4.970,00 | -1,00 % | KRW 5.060,00 | KRW 5.090,00 | KRW 4.950,00 | 51,10K |
| 2026-07-08 | KRW 5.020,00 | -1,95 % | KRW 5.080,00 | KRW 5.170,00 | KRW 4.960,00 | 44,33K |
| 2026-07-07 | KRW 5.120,00 | +0,99 % | KRW 5.070,00 | KRW 5.180,00 | KRW 5.020,00 | 42,36K |
| 2026-07-06 | KRW 5.070,00 | 0,00 % | KRW 5.070,00 | KRW 5.130,00 | KRW 5.020,00 | 25,62K |
| 2026-07-03 | KRW 5.070,00 | +1,00 % | KRW 4.990,00 | KRW 5.160,00 | KRW 4.940,00 | 50,27K |
| 2026-07-02 | KRW 5.020,00 | -0,99 % | KRW 5.050,00 | KRW 5.100,00 | KRW 4.960,00 | 32,29K |
| 2026-07-01 | KRW 5.070,00 | +1,20 % | KRW 5.010,00 | KRW 5.180,00 | KRW 4.980,00 | 63,07K |
| 2026-06-30 | KRW 5.010,00 | -0,79 % | KRW 5.040,00 | KRW 5.100,00 | KRW 4.965,00 | 29,11K |
| 2026-06-29 | KRW 5.050,00 | +6,54 % | KRW 4.740,00 | KRW 5.060,00 | KRW 4.740,00 | 87,18K |
| 2026-06-26 | KRW 4.740,00 | -2,67 % | KRW 4.870,00 | KRW 4.875,00 | KRW 4.695,00 | 77,58K |
| 2026-06-25 | KRW 4.870,00 | -2,01 % | KRW 4.970,00 | KRW 4.995,00 | KRW 4.870,00 | 68,00K |
| 2026-06-24 | KRW 4.970,00 | +3,33 % | KRW 4.870,00 | KRW 4.970,00 | KRW 4.790,00 | 56,03K |
| 2026-06-23 | KRW 4.810,00 | -4,37 % | KRW 5.010,00 | KRW 5.040,00 | KRW 4.805,00 | 127,89K |
| 2026-06-22 | KRW 5.030,00 | -0,98 % | KRW 5.080,00 | KRW 5.110,00 | KRW 4.990,00 | 41,95K |
| 2026-06-19 | KRW 5.080,00 | -2,12 % | KRW 5.190,00 | KRW 5.190,00 | KRW 4.980,00 | 133,27K |
| 2026-06-18 | KRW 5.190,00 | -2,63 % | KRW 5.330,00 | KRW 5.340,00 | KRW 5.190,00 | 84,95K |
| 2026-06-17 | KRW 5.330,00 | -0,74 % | KRW 5.400,00 | KRW 5.410,00 | KRW 5.300,00 | 67,84K |
| 2026-06-16 | KRW 5.370,00 | 0,00 % | KRW 5.470,00 | KRW 5.470,00 | KRW 5.340,00 | 38,56K |
| 2026-06-15 | KRW 5.370,00 | +0,75 % | KRW 5.340,00 | KRW 5.430,00 | KRW 5.340,00 | 42,10K |
| 2026-06-12 | KRW 5.330,00 | +0,38 % | KRW 5.360,00 | KRW 5.470,00 | KRW 5.330,00 | 60,37K |
| 2026-06-11 | KRW 5.310,00 | +1,34 % | KRW 5.200,00 | KRW 5.380,00 | KRW 5.150,00 | 60,90K |
| 2026-06-10 | KRW 5.240,00 | -2,24 % | KRW 5.300,00 | KRW 5.370,00 | KRW 5.180,00 | 132 |
| 2026-06-09 | KRW 5.360,00 | +2,88 % | KRW 5.250,00 | KRW 5.420,00 | KRW 5.200,00 | 76,75K |
| 2026-06-08 | KRW 5.210,00 | -4,75 % | KRW 5.420,00 | KRW 5.430,00 | KRW 5.210,00 | 79,58K |
| 2026-06-05 | KRW 5.470,00 | +1,30 % | KRW 5.400,00 | KRW 5.600,00 | KRW 5.380,00 | 150,05K |
| 2026-06-04 | KRW 5.400,00 | -1,28 % | KRW 5.470,00 | KRW 5.530,00 | KRW 5.390,00 | 127,89K |
| 2026-06-02 | KRW 5.470,00 | -0,73 % | KRW 5.520,00 | KRW 5.560,00 | KRW 5.410,00 | 122,98K |
| 2026-06-01 | KRW 5.510,00 | -2,13 % | KRW 5.560,00 | KRW 5.660,00 | KRW 5.510,00 | 157,05K |
| 2026-05-29 | KRW 5.630,00 | -2,93 % | KRW 5.800,00 | KRW 5.840,00 | KRW 5.610,00 | 116,99K |
| 2026-05-28 | KRW 5.800,00 | -1,02 % | KRW 5.910,00 | KRW 5.910,00 | KRW 5.670,00 | 123,25K |
| 2026-05-27 | KRW 5.860,00 | -2,98 % | KRW 6.040,00 | KRW 6.050,00 | KRW 5.820,00 | 180,35K |
| 2026-05-26 | KRW 6.040,00 | -3,36 % | KRW 6.240,00 | KRW 6.280,00 | KRW 6.040,00 | 201,58K |
| 2026-05-22 | KRW 6.250,00 | +4,52 % | KRW 5.980,00 | KRW 6.270,00 | KRW 5.980,00 | 219,64K |