Yuyu Pharma, Inc. 000220
KRX · Südkorea · Gesundheitstechnologie
KRW 3.780,00-20,00 (-0,53 %)
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 3.780,00 | -0,53 % | KRW 3.815,00 | KRW 3.815,00 | KRW 3.745,00 | 22,46K |
| 2026-10-01 | KRW 3.800,00 | +2,70 % | KRW 3.700,00 | KRW 3.820,00 | KRW 3.685,00 | 69,74K |
| 2026-09-30 | KRW 3.700,00 | 0,00 % | KRW 3.700,00 | KRW 3.735,00 | KRW 3.675,00 | 26,41K |
| 2026-09-29 | KRW 3.700,00 | -1,33 % | KRW 3.745,00 | KRW 3.745,00 | KRW 3.670,00 | 50,53K |
| 2026-09-28 | KRW 3.750,00 | +1,49 % | KRW 3.695,00 | KRW 3.770,00 | KRW 3.695,00 | 25,20K |
| 2026-09-23 | KRW 3.695,00 | -1,07 % | KRW 3.735,00 | KRW 3.735,00 | KRW 3.655,00 | 50,54K |
| 2026-09-22 | KRW 3.735,00 | -1,06 % | KRW 3.785,00 | KRW 3.790,00 | KRW 3.710,00 | 64,43K |
| 2026-09-21 | KRW 3.775,00 | -1,69 % | KRW 3.845,00 | KRW 3.845,00 | KRW 3.765,00 | 55,09K |
| 2026-09-18 | KRW 3.840,00 | -0,26 % | KRW 3.855,00 | KRW 3.855,00 | KRW 3.820,00 | 33,72K |
| 2026-09-17 | KRW 3.850,00 | +0,79 % | KRW 3.820,00 | KRW 3.855,00 | KRW 3.770,00 | 36,41K |
| 2026-09-16 | KRW 3.820,00 | -0,26 % | KRW 3.845,00 | KRW 3.845,00 | KRW 3.795,00 | 32,76K |
| 2026-09-15 | KRW 3.830,00 | 0,00 % | KRW 3.805,00 | KRW 3.985,00 | KRW 3.795,00 | 135,06K |
| 2026-09-14 | KRW 3.830,00 | -0,65 % | KRW 3.855,00 | KRW 3.870,00 | KRW 3.805,00 | 50,96K |
| 2026-09-11 | KRW 3.855,00 | 0,00 % | KRW 3.830,00 | KRW 3.865,00 | KRW 3.820,00 | 47,32K |
| 2026-09-10 | KRW 3.855,00 | -2,53 % | KRW 3.925,00 | KRW 3.950,00 | KRW 3.855,00 | 101,80K |
| 2026-09-09 | KRW 3.955,00 | +1,93 % | KRW 3.880,00 | KRW 3.980,00 | KRW 3.855,00 | 121,80K |
| 2026-09-08 | KRW 3.880,00 | -1,52 % | KRW 3.905,00 | KRW 4.020,00 | KRW 3.865,00 | 261,33K |
| 2026-09-07 | KRW 3.940,00 | +2,60 % | KRW 3.850,00 | KRW 4.085,00 | KRW 3.830,00 | 571,97K |
| 2026-09-04 | KRW 3.840,00 | +0,92 % | KRW 3.805,00 | KRW 4.530,00 | KRW 3.775,00 | 2,81M |
| 2026-09-03 | KRW 3.805,00 | -1,93 % | KRW 3.880,00 | KRW 3.895,00 | KRW 3.775,00 | 45,41K |
| 2026-09-02 | KRW 3.880,00 | -1,52 % | KRW 3.940,00 | KRW 3.940,00 | KRW 3.830,00 | 50,35K |
| 2026-09-01 | KRW 3.940,00 | +2,60 % | KRW 3.840,00 | KRW 4.050,00 | KRW 3.815,00 | 163,34K |
| 2026-08-31 | KRW 3.840,00 | -0,52 % | KRW 3.860,00 | KRW 3.865,00 | KRW 3.790,00 | 20,79K |
| 2026-08-28 | KRW 3.860,00 | +2,39 % | KRW 3.765,00 | KRW 3.860,00 | KRW 3.745,00 | 53,39K |
| 2026-08-27 | KRW 3.770,00 | 0,00 % | KRW 3.770,00 | KRW 3.795,00 | KRW 3.730,00 | 26,75K |
| 2026-08-26 | KRW 3.770,00 | 0,00 % | KRW 3.750,00 | KRW 3.830,00 | KRW 3.740,00 | 24,01K |
| 2026-08-25 | KRW 3.770,00 | 0,00 % | KRW 3.765,00 | KRW 3.780,00 | KRW 3.680,00 | 39,95K |
| 2026-08-24 | KRW 3.770,00 | +1,75 % | KRW 3.770,00 | KRW 3.780,00 | KRW 3.690,00 | 35,76K |
| 2026-08-21 | KRW 3.705,00 | -1,33 % | KRW 3.730,00 | KRW 3.730,00 | KRW 3.660,00 | 30,02K |
| 2026-08-20 | KRW 3.755,00 | +1,08 % | KRW 3.735,00 | KRW 3.800,00 | KRW 3.720,00 | 41,42K |
| 2026-08-19 | KRW 3.715,00 | -1,46 % | KRW 3.740,00 | KRW 3.740,00 | KRW 3.670,00 | 27,62K |
| 2026-08-18 | KRW 3.770,00 | -1,31 % | KRW 3.800,00 | KRW 3.815,00 | KRW 3.725,00 | 39,40K |
| 2026-08-14 | KRW 3.820,00 | +1,87 % | KRW 3.770,00 | KRW 3.860,00 | KRW 3.750,00 | 73,14K |
| 2026-08-13 | KRW 3.750,00 | -1,57 % | KRW 3.810,00 | KRW 3.810,00 | KRW 3.695,00 | 40,77K |
| 2026-08-12 | KRW 3.810,00 | -0,65 % | KRW 3.810,00 | KRW 3.830,00 | KRW 3.770,00 | 27,63K |
| 2026-08-11 | KRW 3.835,00 | +2,13 % | KRW 3.755,00 | KRW 3.870,00 | KRW 3.750,00 | 64,84K |
| 2026-08-10 | KRW 3.755,00 | +1,49 % | KRW 3.705,00 | KRW 3.795,00 | KRW 3.705,00 | 59,49K |
| 2026-08-07 | KRW 3.700,00 | +0,82 % | KRW 3.670,00 | KRW 3.730,00 | KRW 3.670,00 | 37,31K |
| 2026-08-06 | KRW 3.670,00 | +0,27 % | KRW 3.660,00 | KRW 3.710,00 | KRW 3.625,00 | 40,69K |
| 2026-08-05 | KRW 3.660,00 | +0,83 % | KRW 3.650,00 | KRW 3.695,00 | KRW 3.630,00 | 50,02K |
| 2026-08-04 | KRW 3.630,00 | +1,40 % | KRW 3.595,00 | KRW 3.635,00 | KRW 3.570,00 | 42,62K |
| 2026-08-03 | KRW 3.580,00 | +0,28 % | KRW 3.510,00 | KRW 3.610,00 | KRW 3.490,00 | 49,77K |
| 2026-07-31 | KRW 3.570,00 | +1,71 % | KRW 3.520,00 | KRW 3.590,00 | KRW 3.480,00 | 46,29K |
| 2026-07-30 | KRW 3.510,00 | +2,18 % | KRW 3.350,00 | KRW 3.570,00 | KRW 3.320,00 | 75,80K |
| 2026-07-29 | KRW 3.435,00 | -2,97 % | KRW 3.540,00 | KRW 3.595,00 | KRW 3.340,00 | 93,37K |
| 2026-07-28 | KRW 3.540,00 | -2,48 % | KRW 3.600,00 | KRW 3.605,00 | KRW 3.490,00 | 61,53K |
| 2026-07-27 | KRW 3.630,00 | +0,69 % | KRW 3.610,00 | KRW 3.670,00 | KRW 3.590,00 | 37,74K |
| 2026-07-24 | KRW 3.605,00 | -1,50 % | KRW 3.660,00 | KRW 3.680,00 | KRW 3.410,00 | 80,32K |
| 2026-07-23 | KRW 3.660,00 | +1,67 % | KRW 3.600,00 | KRW 3.720,00 | KRW 3.600,00 | 100,51K |
| 2026-07-22 | KRW 3.600,00 | -1,10 % | KRW 3.635,00 | KRW 3.675,00 | KRW 3.565,00 | 42,01K |
| 2026-07-21 | KRW 3.640,00 | +1,25 % | KRW 3.570,00 | KRW 3.650,00 | KRW 3.535,00 | 34,50K |
| 2026-07-20 | KRW 3.595,00 | -2,71 % | KRW 3.690,00 | KRW 3.690,00 | KRW 3.570,00 | 59,95K |
| 2026-07-16 | KRW 3.695,00 | -0,81 % | KRW 3.710,00 | KRW 3.760,00 | KRW 3.660,00 | 61,27K |
| 2026-07-15 | KRW 3.725,00 | +2,90 % | KRW 3.620,00 | KRW 3.735,00 | KRW 3.620,00 | 99,38K |
| 2026-07-14 | KRW 3.620,00 | +0,28 % | KRW 3.580,00 | KRW 3.660,00 | KRW 3.550,00 | 93,50K |
| 2026-07-13 | KRW 3.610,00 | -3,60 % | KRW 3.715,00 | KRW 3.775,00 | KRW 3.600,00 | 74,20K |
| 2026-07-10 | KRW 3.745,00 | +3,88 % | KRW 3.640,00 | KRW 3.775,00 | KRW 3.610,00 | 57,61K |
| 2026-07-09 | KRW 3.605,00 | -0,83 % | KRW 3.600,00 | KRW 3.680,00 | KRW 3.570,00 | 79,12K |
| 2026-07-08 | KRW 3.635,00 | -3,07 % | KRW 3.720,00 | KRW 3.750,00 | KRW 3.600,00 | 210,59K |
| 2026-07-07 | KRW 3.750,00 | -1,32 % | KRW 3.800,00 | KRW 3.830,00 | KRW 3.705,00 | 59,18K |
| 2026-07-06 | KRW 3.800,00 | -0,13 % | KRW 3.800,00 | KRW 3.820,00 | KRW 3.740,00 | 48,76K |
| 2026-07-03 | KRW 3.805,00 | +1,60 % | KRW 3.730,00 | KRW 3.820,00 | KRW 3.680,00 | 38,73K |
| 2026-07-02 | KRW 3.745,00 | -2,47 % | KRW 3.810,00 | KRW 3.830,00 | KRW 3.725,00 | 79,92K |
| 2026-07-01 | KRW 3.840,00 | +0,52 % | KRW 3.830,00 | KRW 3.895,00 | KRW 3.780,00 | 32,15K |
| 2026-06-30 | KRW 3.820,00 | -0,78 % | KRW 3.815,00 | KRW 3.925,00 | KRW 3.780,00 | 33,20K |
| 2026-06-29 | KRW 3.850,00 | +5,05 % | KRW 3.600,00 | KRW 3.870,00 | KRW 3.600,00 | 78,25K |
| 2026-06-26 | KRW 3.665,00 | -2,01 % | KRW 3.740,00 | KRW 3.740,00 | KRW 3.575,00 | 109,67K |
| 2026-06-25 | KRW 3.740,00 | -0,66 % | KRW 3.765,00 | KRW 3.830,00 | KRW 3.675,00 | 75,14K |
| 2026-06-24 | KRW 3.765,00 | 0,00 % | KRW 3.715,00 | KRW 3.850,00 | KRW 3.670,00 | 100,38K |
| 2026-06-23 | KRW 3.765,00 | -2,33 % | KRW 3.840,00 | KRW 3.930,00 | KRW 3.710,00 | 126,43K |
| 2026-06-22 | KRW 3.855,00 | -0,77 % | KRW 3.845,00 | KRW 3.940,00 | KRW 3.815,00 | 79,78K |
| 2026-06-19 | KRW 3.885,00 | -2,02 % | KRW 3.995,00 | KRW 3.995,00 | KRW 3.835,00 | 148,78K |
| 2026-06-18 | KRW 3.965,00 | -2,70 % | KRW 4.055,00 | KRW 4.075,00 | KRW 3.945,00 | 225,73K |
| 2026-06-17 | KRW 4.075,00 | +4,76 % | KRW 3.890,00 | KRW 4.470,00 | KRW 3.890,00 | 1,44M |
| 2026-06-16 | KRW 3.890,00 | -0,26 % | KRW 3.900,00 | KRW 3.940,00 | KRW 3.835,00 | 83,11K |
| 2026-06-15 | KRW 3.900,00 | -1,52 % | KRW 3.980,00 | KRW 4.040,00 | KRW 3.850,00 | 184,66K |
| 2026-06-12 | KRW 3.960,00 | +2,72 % | KRW 3.860,00 | KRW 3.990,00 | KRW 3.860,00 | 108,96K |
| 2026-06-11 | KRW 3.855,00 | +0,26 % | KRW 3.840,00 | KRW 3.870,00 | KRW 3.750,00 | 88,98K |
| 2026-06-10 | KRW 3.845,00 | +1,05 % | KRW 3.805,00 | KRW 3.900,00 | KRW 3.765,00 | 132,93K |
| 2026-06-09 | KRW 3.805,00 | +4,53 % | KRW 3.670,00 | KRW 3.895,00 | KRW 3.660,00 | 222,11K |
| 2026-06-08 | KRW 3.640,00 | -4,71 % | KRW 3.700,00 | KRW 4.000,00 | KRW 3.580,00 | 402,00K |
| 2026-06-05 | KRW 3.820,00 | +2,14 % | KRW 3.750,00 | KRW 3.890,00 | KRW 3.715,00 | 264,84K |
| 2026-06-04 | KRW 3.740,00 | 0,00 % | KRW 3.715,00 | KRW 3.800,00 | KRW 3.690,00 | 197,95K |
| 2026-06-02 | KRW 3.740,00 | -2,09 % | KRW 3.730,00 | KRW 3.820,00 | KRW 3.680,00 | 332,04K |
| 2026-06-01 | KRW 3.820,00 | -4,38 % | KRW 4.000,00 | KRW 4.045,00 | KRW 3.820,00 | 503,91K |
| 2026-05-29 | KRW 3.995,00 | -3,97 % | KRW 4.230,00 | KRW 4.400,00 | KRW 3.980,00 | 1,11M |
| 2026-05-28 | KRW 4.160,00 | +9,19 % | KRW 3.995,00 | KRW 4.950,00 | KRW 3.990,00 | 10,30M |
| 2026-05-27 | KRW 3.810,00 | -2,43 % | KRW 3.890,00 | KRW 3.910,00 | KRW 3.795,00 | 77,50K |
| 2026-05-26 | KRW 3.905,00 | -1,64 % | KRW 3.970,00 | KRW 3.970,00 | KRW 3.885,00 | 28,30K |
| 2026-05-22 | KRW 3.970,00 | +3,52 % | KRW 3.840,00 | KRW 3.970,00 | KRW 3.840,00 | 32,26K |