JEIL PHARMA HOLDINGS INC. 002620
KRX · Südkorea · Gesundheitstechnologie
KRW 7.450,00+100,00 (+1,36 %)
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 7.450,00 | +1,36 % | KRW 7.300,00 | KRW 7.500,00 | KRW 7.300,00 | 3,54K |
| 2026-10-01 | KRW 7.350,00 | -0,81 % | KRW 7.310,00 | KRW 7.380,00 | KRW 6.920,00 | 9,36K |
| 2026-09-30 | KRW 7.410,00 | -2,50 % | KRW 7.600,00 | KRW 7.600,00 | KRW 7.400,00 | 2,17K |
| 2026-09-29 | KRW 7.600,00 | +1,33 % | KRW 7.500,00 | KRW 7.720,00 | KRW 7.360,00 | 1,83K |
| 2026-09-28 | KRW 7.500,00 | 0,00 % | KRW 7.560,00 | KRW 7.600,00 | KRW 7.420,00 | 1,03K |
| 2026-09-23 | KRW 7.500,00 | -1,83 % | KRW 7.640,00 | KRW 7.660,00 | KRW 7.360,00 | 1,31K |
| 2026-09-22 | KRW 7.640,00 | -0,13 % | KRW 7.730,00 | KRW 7.730,00 | KRW 7.520,00 | 283 |
| 2026-09-21 | KRW 7.650,00 | -0,91 % | KRW 7.640,00 | KRW 7.650,00 | KRW 7.590,00 | 190 |
| 2026-09-18 | KRW 7.720,00 | +0,52 % | KRW 7.700,00 | KRW 7.720,00 | KRW 7.570,00 | 363 |
| 2026-09-17 | KRW 7.680,00 | 0,00 % | KRW 7.550,00 | KRW 7.700,00 | KRW 7.520,00 | 752 |
| 2026-09-16 | KRW 7.680,00 | +2,54 % | KRW 7.400,00 | KRW 7.680,00 | KRW 7.390,00 | 303 |
| 2026-09-15 | KRW 7.490,00 | -1,06 % | KRW 7.500,00 | KRW 7.510,00 | KRW 7.400,00 | 372 |
| 2026-09-14 | KRW 7.570,00 | -1,43 % | KRW 7.550,00 | KRW 7.660,00 | KRW 7.300,00 | 2,62K |
| 2026-09-11 | KRW 7.680,00 | +0,92 % | KRW 7.610,00 | KRW 7.690,00 | KRW 7.610,00 | 304 |
| 2026-09-10 | KRW 7.610,00 | +0,53 % | KRW 7.620,00 | KRW 7.690,00 | KRW 7.420,00 | 261 |
| 2026-09-09 | KRW 7.570,00 | -0,66 % | KRW 7.490,00 | KRW 7.570,00 | KRW 7.400,00 | 639 |
| 2026-09-08 | KRW 7.620,00 | +0,13 % | KRW 7.700,00 | KRW 7.700,00 | KRW 7.330,00 | 711 |
| 2026-09-07 | KRW 7.610,00 | -1,04 % | KRW 7.680,00 | KRW 8.200,00 | KRW 7.530,00 | 1,88K |
| 2026-09-04 | KRW 7.690,00 | +0,52 % | KRW 7.650,00 | KRW 7.730,00 | KRW 7.450,00 | 3,90K |
| 2026-09-03 | KRW 7.650,00 | +1,19 % | KRW 7.560,00 | KRW 7.700,00 | KRW 7.300,00 | 796 |
| 2026-09-02 | KRW 7.560,00 | -0,53 % | KRW 7.600,00 | KRW 7.790,00 | KRW 7.370,00 | 2,81K |
| 2026-09-01 | KRW 7.600,00 | +2,01 % | KRW 7.390,00 | KRW 8.120,00 | KRW 7.190,00 | 20,03K |
| 2026-08-31 | KRW 7.450,00 | +0,13 % | KRW 7.430,00 | KRW 8.170,00 | KRW 7.140,00 | 39,78K |
| 2026-08-28 | KRW 7.440,00 | +0,40 % | KRW 7.410,00 | KRW 7.440,00 | KRW 7.220,00 | 4,76K |
| 2026-08-27 | KRW 7.410,00 | 0,00 % | KRW 7.410,00 | KRW 7.410,00 | KRW 7.020,00 | 2,36K |
| 2026-08-26 | KRW 7.410,00 | -1,46 % | KRW 7.480,00 | KRW 7.520,00 | KRW 7.300,00 | 1,06K |
| 2026-08-25 | KRW 7.520,00 | +0,27 % | KRW 7.420,00 | KRW 7.650,00 | KRW 7.220,00 | 997 |
| 2026-08-24 | KRW 7.500,00 | -1,83 % | KRW 7.640,00 | KRW 7.640,00 | KRW 7.410,00 | 1,23K |
| 2026-08-21 | KRW 7.640,00 | +0,26 % | KRW 7.490,00 | KRW 7.640,00 | KRW 7.390,00 | 1,30K |
| 2026-08-20 | KRW 7.620,00 | +2,70 % | KRW 7.420,00 | KRW 7.630,00 | KRW 7.420,00 | 2,73K |
| 2026-08-19 | KRW 7.420,00 | -1,33 % | KRW 7.450,00 | KRW 7.480,00 | KRW 7.340,00 | 1,01K |
| 2026-08-18 | KRW 7.520,00 | -1,57 % | KRW 7.640,00 | KRW 7.670,00 | KRW 7.350,00 | 4,10K |
| 2026-08-14 | KRW 7.640,00 | -0,91 % | KRW 7.780,00 | KRW 7.790,00 | KRW 7.430,00 | 3,74K |
| 2026-08-13 | KRW 7.710,00 | +0,92 % | KRW 7.800,00 | KRW 7.800,00 | KRW 7.430,00 | 3,89K |
| 2026-08-12 | KRW 7.640,00 | +2,14 % | KRW 7.600,00 | KRW 7.640,00 | KRW 7.440,00 | 3,72K |
| 2026-08-11 | KRW 7.480,00 | -0,53 % | KRW 7.510,00 | KRW 7.610,00 | KRW 7.370,00 | 3,99K |
| 2026-08-10 | KRW 7.520,00 | -1,05 % | KRW 7.590,00 | KRW 7.670,00 | KRW 7.410,00 | 4,64K |
| 2026-08-07 | KRW 7.600,00 | 0,00 % | KRW 7.590,00 | KRW 7.600,00 | KRW 7.310,00 | 4,03K |
| 2026-08-06 | KRW 7.600,00 | +4,97 % | KRW 7.400,00 | KRW 8.130,00 | KRW 7.190,00 | 50,88K |
| 2026-08-05 | KRW 7.240,00 | +0,84 % | KRW 7.190,00 | KRW 7.570,00 | KRW 7.190,00 | 3,83K |
| 2026-08-04 | KRW 7.180,00 | +3,01 % | KRW 6.930,00 | KRW 7.250,00 | KRW 6.930,00 | 1,47K |
| 2026-08-03 | KRW 6.970,00 | -3,33 % | KRW 6.910,00 | KRW 7.190,00 | KRW 6.720,00 | 5,04K |
| 2026-07-31 | KRW 7.210,00 | +3,89 % | KRW 6.910,00 | KRW 7.240,00 | KRW 6.860,00 | 3,31K |
| 2026-07-30 | KRW 6.940,00 | +0,14 % | KRW 6.930,00 | KRW 7.030,00 | KRW 6.750,00 | 4,32K |
| 2026-07-29 | KRW 6.930,00 | 0,00 % | KRW 6.890,00 | KRW 6.930,00 | KRW 6.470,00 | 3,29K |
| 2026-07-28 | KRW 6.930,00 | -3,75 % | KRW 7.200,00 | KRW 7.200,00 | KRW 6.500,00 | 2,86K |
| 2026-07-27 | KRW 7.200,00 | +5,73 % | KRW 6.760,00 | KRW 7.200,00 | KRW 6.760,00 | 4,16K |
| 2026-07-24 | KRW 6.810,00 | -0,58 % | KRW 6.730,00 | KRW 6.860,00 | KRW 6.720,00 | 2,39K |
| 2026-07-23 | KRW 6.850,00 | +1,78 % | KRW 6.710,00 | KRW 6.930,00 | KRW 6.710,00 | 1,24K |
| 2026-07-22 | KRW 6.730,00 | +2,75 % | KRW 6.550,00 | KRW 6.740,00 | KRW 6.520,00 | 1,75K |
| 2026-07-21 | KRW 6.550,00 | -3,53 % | KRW 6.430,00 | KRW 6.800,00 | KRW 6.430,00 | 8,46K |
| 2026-07-20 | KRW 6.790,00 | -0,29 % | KRW 6.700,00 | KRW 6.790,00 | KRW 6.420,00 | 3,95K |
| 2026-07-16 | KRW 6.810,00 | +6,74 % | KRW 6.380,00 | KRW 6.840,00 | KRW 6.340,00 | 9,23K |
| 2026-07-15 | KRW 6.380,00 | +0,47 % | KRW 6.220,00 | KRW 6.900,00 | KRW 6.220,00 | 9,67K |
| 2026-07-14 | KRW 6.350,00 | -0,47 % | KRW 6.370,00 | KRW 6.370,00 | KRW 6.050,00 | 10,30K |
| 2026-07-13 | KRW 6.380,00 | -4,49 % | KRW 6.680,00 | KRW 6.680,00 | KRW 6.200,00 | 86,55K |
| 2026-07-10 | KRW 6.680,00 | 0,00 % | KRW 6.680,00 | KRW 6.710,00 | KRW 6.600,00 | 1,25K |
| 2026-07-09 | KRW 6.680,00 | +1,98 % | KRW 6.540,00 | KRW 6.680,00 | KRW 6.220,00 | 6,63K |
| 2026-07-08 | KRW 6.550,00 | -2,24 % | KRW 6.650,00 | KRW 6.650,00 | KRW 6.210,00 | 5,98K |
| 2026-07-07 | KRW 6.700,00 | +2,13 % | KRW 6.560,00 | KRW 6.700,00 | KRW 6.400,00 | 13,12K |
| 2026-07-06 | KRW 6.560,00 | -2,24 % | KRW 6.670,00 | KRW 6.720,00 | KRW 6.430,00 | 5,92K |
| 2026-07-03 | KRW 6.710,00 | +1,67 % | KRW 6.740,00 | KRW 6.740,00 | KRW 6.500,00 | 8,15K |
| 2026-07-02 | KRW 6.600,00 | +1,85 % | KRW 6.470,00 | KRW 6.710,00 | KRW 6.400,00 | 16,86K |
| 2026-07-01 | KRW 6.480,00 | +2,86 % | KRW 6.380,00 | KRW 6.490,00 | KRW 6.260,00 | 14,28K |
| 2026-06-30 | KRW 6.300,00 | -2,48 % | KRW 6.520,00 | KRW 6.520,00 | KRW 6.300,00 | 6,70K |
| 2026-06-29 | KRW 6.460,00 | +2,70 % | KRW 6.240,00 | KRW 6.530,00 | KRW 6.210,00 | 14,28K |
| 2026-06-26 | KRW 6.290,00 | -3,23 % | KRW 6.350,00 | KRW 6.380,00 | KRW 6.160,00 | 10,83K |
| 2026-06-25 | KRW 6.500,00 | +0,15 % | KRW 6.440,00 | KRW 6.530,00 | KRW 6.310,00 | 9,06K |
| 2026-06-24 | KRW 6.490,00 | -0,61 % | KRW 6.710,00 | KRW 6.710,00 | KRW 6.300,00 | 22,13K |
| 2026-06-23 | KRW 6.530,00 | -4,67 % | KRW 6.910,00 | KRW 6.910,00 | KRW 6.420,00 | 27,90K |
| 2026-06-22 | KRW 6.850,00 | -3,25 % | KRW 7.150,00 | KRW 7.150,00 | KRW 6.520,00 | 16,04K |
| 2026-06-19 | KRW 7.080,00 | -2,75 % | KRW 7.220,00 | KRW 7.220,00 | KRW 6.770,00 | 14,68K |
| 2026-06-18 | KRW 7.280,00 | -2,28 % | KRW 7.450,00 | KRW 7.500,00 | KRW 7.130,00 | 76,42K |
| 2026-06-17 | KRW 7.450,00 | +2,90 % | KRW 7.400,00 | KRW 7.490,00 | KRW 7.120,00 | 9,84K |
| 2026-06-16 | KRW 7.240,00 | -1,50 % | KRW 7.320,00 | KRW 7.400,00 | KRW 7.240,00 | 2,47K |
| 2026-06-15 | KRW 7.350,00 | +2,80 % | KRW 7.510,00 | KRW 7.510,00 | KRW 7.170,00 | 5,56K |
| 2026-06-12 | KRW 7.150,00 | +0,70 % | KRW 7.100,00 | KRW 7.170,00 | KRW 7.070,00 | 4,99K |
| 2026-06-11 | KRW 7.100,00 | +1,57 % | KRW 7.190,00 | KRW 7.190,00 | KRW 6.870,00 | 6,29K |
| 2026-06-10 | KRW 6.990,00 | -2,24 % | KRW 7.270,00 | KRW 7.270,00 | KRW 6.860,00 | 4,91K |
| 2026-06-09 | KRW 7.150,00 | -2,19 % | KRW 7.330,00 | KRW 7.330,00 | KRW 7.150,00 | 8,34K |
| 2026-06-08 | KRW 7.310,00 | -0,95 % | KRW 7.370,00 | KRW 7.370,00 | KRW 7.050,00 | 14,91K |
| 2026-06-05 | KRW 7.380,00 | -0,67 % | KRW 7.370,00 | KRW 7.450,00 | KRW 7.180,00 | 11,74K |
| 2026-06-04 | KRW 7.430,00 | +0,54 % | KRW 7.510,00 | KRW 7.510,00 | KRW 7.320,00 | 5,15K |
| 2026-06-02 | KRW 7.390,00 | -1,47 % | KRW 7.700,00 | KRW 7.710,00 | KRW 7.310,00 | 9,53K |
| 2026-06-01 | KRW 7.500,00 | -5,06 % | KRW 8.130,00 | KRW 8.130,00 | KRW 7.410,00 | 16,40K |
| 2026-05-29 | KRW 7.900,00 | -3,78 % | KRW 8.210,00 | KRW 8.210,00 | KRW 7.800,00 | 6,18K |
| 2026-05-28 | KRW 8.210,00 | -1,32 % | KRW 8.320,00 | KRW 8.470,00 | KRW 7.900,00 | 22,80K |
| 2026-05-27 | KRW 8.320,00 | -2,46 % | KRW 8.470,00 | KRW 8.510,00 | KRW 8.150,00 | 10,47K |
| 2026-05-26 | KRW 8.530,00 | -0,93 % | KRW 8.610,00 | KRW 8.610,00 | KRW 8.250,00 | 17,43K |
| 2026-05-22 | KRW 8.610,00 | +1,89 % | KRW 8.600,00 | KRW 8.610,00 | KRW 8.400,00 | 12,59K |