KUKJE PHARMA Co., Ltd. 002720
KRX · Südkorea · Gesundheitstechnologie
KRW 3.280,00+10,00 (+0,31 %)
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 3.280,00 | +0,31 % | KRW 3.290,00 | KRW 3.325,00 | KRW 3.275,00 | 28,03K |
| 2026-10-01 | KRW 3.270,00 | +1,55 % | KRW 3.220,00 | KRW 3.295,00 | KRW 3.195,00 | 44,63K |
| 2026-09-30 | KRW 3.220,00 | -0,77 % | KRW 3.250,00 | KRW 3.250,00 | KRW 3.190,00 | 12,35K |
| 2026-09-29 | KRW 3.245,00 | -0,15 % | KRW 3.220,00 | KRW 3.265,00 | KRW 3.195,00 | 18,73K |
| 2026-09-28 | KRW 3.250,00 | +0,46 % | KRW 3.210,00 | KRW 3.265,00 | KRW 3.155,00 | 21,66K |
| 2026-09-23 | KRW 3.235,00 | +0,15 % | KRW 3.230,00 | KRW 3.245,00 | KRW 3.175,00 | 27,57K |
| 2026-09-22 | KRW 3.230,00 | -0,77 % | KRW 3.245,00 | KRW 3.295,00 | KRW 3.200,00 | 31,62K |
| 2026-09-21 | KRW 3.255,00 | -0,91 % | KRW 3.290,00 | KRW 3.305,00 | KRW 3.240,00 | 24,14K |
| 2026-09-18 | KRW 3.285,00 | +0,92 % | KRW 3.285,00 | KRW 3.300,00 | KRW 3.255,00 | 19,59K |
| 2026-09-17 | KRW 3.255,00 | +0,15 % | KRW 3.250,00 | KRW 3.295,00 | KRW 3.235,00 | 19,35K |
| 2026-09-16 | KRW 3.250,00 | -1,22 % | KRW 3.280,00 | KRW 3.280,00 | KRW 3.220,00 | 17,93K |
| 2026-09-15 | KRW 3.290,00 | +0,77 % | KRW 3.230,00 | KRW 3.315,00 | KRW 3.225,00 | 32,57K |
| 2026-09-14 | KRW 3.265,00 | -1,21 % | KRW 3.315,00 | KRW 3.315,00 | KRW 3.250,00 | 18,52K |
| 2026-09-11 | KRW 3.305,00 | -0,60 % | KRW 3.335,00 | KRW 3.450,00 | KRW 3.260,00 | 43,73K |
| 2026-09-10 | KRW 3.325,00 | 0,00 % | KRW 3.345,00 | KRW 3.345,00 | KRW 3.245,00 | 28,47K |
| 2026-09-09 | KRW 3.325,00 | -0,89 % | KRW 3.360,00 | KRW 3.365,00 | KRW 3.300,00 | 24,25K |
| 2026-09-08 | KRW 3.355,00 | -1,18 % | KRW 3.380,00 | KRW 3.420,00 | KRW 3.355,00 | 25,54K |
| 2026-09-07 | KRW 3.395,00 | -0,59 % | KRW 3.430,00 | KRW 3.430,00 | KRW 3.370,00 | 23,67K |
| 2026-09-04 | KRW 3.415,00 | +0,89 % | KRW 3.415,00 | KRW 3.430,00 | KRW 3.355,00 | 25,41K |
| 2026-09-03 | KRW 3.385,00 | -0,88 % | KRW 3.420,00 | KRW 3.450,00 | KRW 3.315,00 | 29,46K |
| 2026-09-02 | KRW 3.415,00 | -0,58 % | KRW 3.510,00 | KRW 3.510,00 | KRW 3.405,00 | 76,65K |
| 2026-09-01 | KRW 3.435,00 | +1,48 % | KRW 3.350,00 | KRW 3.580,00 | KRW 3.310,00 | 181,68K |
| 2026-08-31 | KRW 3.385,00 | -1,02 % | KRW 3.420,00 | KRW 3.420,00 | KRW 3.340,00 | 52,19K |
| 2026-08-28 | KRW 3.420,00 | +1,79 % | KRW 3.360,00 | KRW 3.420,00 | KRW 3.265,00 | 103,12K |
| 2026-08-27 | KRW 3.360,00 | +0,90 % | KRW 3.280,00 | KRW 3.370,00 | KRW 3.280,00 | 53,36K |
| 2026-08-26 | KRW 3.330,00 | -0,15 % | KRW 3.335,00 | KRW 3.440,00 | KRW 3.290,00 | 92,58K |
| 2026-08-25 | KRW 3.335,00 | -1,77 % | KRW 3.390,00 | KRW 3.390,00 | KRW 3.130,00 | 147,73K |
| 2026-08-24 | KRW 3.395,00 | +5,60 % | KRW 3.240,00 | KRW 3.765,00 | KRW 3.185,00 | 1,03M |
| 2026-08-21 | KRW 3.215,00 | -0,62 % | KRW 3.240,00 | KRW 3.240,00 | KRW 3.125,00 | 35,35K |
| 2026-08-20 | KRW 3.235,00 | +1,41 % | KRW 3.240,00 | KRW 3.285,00 | KRW 3.090,00 | 34,54K |
| 2026-08-19 | KRW 3.190,00 | -2,00 % | KRW 3.150,00 | KRW 3.255,00 | KRW 3.150,00 | 31,03K |
| 2026-08-18 | KRW 3.255,00 | -2,98 % | KRW 3.355,00 | KRW 3.355,00 | KRW 3.235,00 | 27,86K |
| 2026-08-14 | KRW 3.355,00 | -0,74 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.305,00 | 30,29K |
| 2026-08-13 | KRW 3.380,00 | -0,15 % | KRW 3.365,00 | KRW 3.405,00 | KRW 3.300,00 | 47,73K |
| 2026-08-12 | KRW 3.385,00 | -0,73 % | KRW 3.440,00 | KRW 3.460,00 | KRW 3.360,00 | 24,22K |
| 2026-08-11 | KRW 3.410,00 | -0,73 % | KRW 3.395,00 | KRW 3.500,00 | KRW 3.395,00 | 25,67K |
| 2026-08-10 | KRW 3.435,00 | +2,54 % | KRW 3.350,00 | KRW 3.460,00 | KRW 3.340,00 | 34,23K |
| 2026-08-07 | KRW 3.350,00 | +0,75 % | KRW 3.345,00 | KRW 3.350,00 | KRW 3.300,00 | 23,45K |
| 2026-08-06 | KRW 3.325,00 | +1,53 % | KRW 3.245,00 | KRW 3.325,00 | KRW 3.245,00 | 25,68K |
| 2026-08-05 | KRW 3.275,00 | +0,31 % | KRW 3.300,00 | KRW 3.360,00 | KRW 3.250,00 | 43,59K |
| 2026-08-04 | KRW 3.265,00 | +2,51 % | KRW 3.155,00 | KRW 3.295,00 | KRW 3.155,00 | 34,22K |
| 2026-08-03 | KRW 3.185,00 | +0,31 % | KRW 3.170,00 | KRW 3.240,00 | KRW 3.095,00 | 42,16K |
| 2026-07-31 | KRW 3.175,00 | +4,27 % | KRW 3.050,00 | KRW 3.195,00 | KRW 3.050,00 | 63,01K |
| 2026-07-30 | KRW 3.045,00 | -1,46 % | KRW 2.810,00 | KRW 3.115,00 | KRW 2.810,00 | 50,42K |
| 2026-07-29 | KRW 3.090,00 | -2,98 % | KRW 3.165,00 | KRW 3.190,00 | KRW 2.965,00 | 155,22K |
| 2026-07-28 | KRW 3.185,00 | -3,48 % | KRW 3.270,00 | KRW 3.270,00 | KRW 3.140,00 | 39,56K |
| 2026-07-27 | KRW 3.300,00 | 0,00 % | KRW 3.310,00 | KRW 3.395,00 | KRW 3.245,00 | 34,01K |
| 2026-07-24 | KRW 3.300,00 | -2,08 % | KRW 3.370,00 | KRW 3.420,00 | KRW 3.280,00 | 35,29K |
| 2026-07-23 | KRW 3.370,00 | +1,51 % | KRW 3.250,00 | KRW 3.375,00 | KRW 3.250,00 | 43,51K |
| 2026-07-22 | KRW 3.320,00 | -0,30 % | KRW 3.335,00 | KRW 3.395,00 | KRW 3.200,00 | 51,53K |
| 2026-07-21 | KRW 3.330,00 | -1,77 % | KRW 3.315,00 | KRW 3.380,00 | KRW 3.270,00 | 42,86K |
| 2026-07-20 | KRW 3.390,00 | -2,87 % | KRW 3.500,00 | KRW 3.515,00 | KRW 3.300,00 | 52,88K |
| 2026-07-16 | KRW 3.490,00 | +2,05 % | KRW 3.430,00 | KRW 3.590,00 | KRW 3.400,00 | 103,07K |
| 2026-07-15 | KRW 3.420,00 | +0,88 % | KRW 3.360,00 | KRW 3.465,00 | KRW 3.360,00 | 66,62K |
| 2026-07-14 | KRW 3.390,00 | -1,31 % | KRW 3.445,00 | KRW 3.445,00 | KRW 3.295,00 | 102,57K |
| 2026-07-13 | KRW 3.435,00 | -0,58 % | KRW 3.455,00 | KRW 3.520,00 | KRW 3.350,00 | 53,95K |
| 2026-07-10 | KRW 3.455,00 | +2,52 % | KRW 3.330,00 | KRW 3.475,00 | KRW 3.330,00 | 47,23K |
| 2026-07-09 | KRW 3.370,00 | -0,59 % | KRW 3.365,00 | KRW 3.500,00 | KRW 3.300,00 | 56,60K |
| 2026-07-08 | KRW 3.390,00 | +1,04 % | KRW 3.360,00 | KRW 3.430,00 | KRW 3.275,00 | 80,90K |
| 2026-07-07 | KRW 3.355,00 | -0,30 % | KRW 3.340,00 | KRW 3.420,00 | KRW 3.270,00 | 52,58K |
| 2026-07-06 | KRW 3.365,00 | -0,44 % | KRW 3.380,00 | KRW 3.440,00 | KRW 3.330,00 | 51,29K |
| 2026-07-03 | KRW 3.380,00 | +2,42 % | KRW 3.335,00 | KRW 3.420,00 | KRW 3.260,00 | 37,18K |
| 2026-07-02 | KRW 3.300,00 | -2,65 % | KRW 3.360,00 | KRW 3.435,00 | KRW 3.300,00 | 54,09K |
| 2026-07-01 | KRW 3.390,00 | +2,11 % | KRW 3.370,00 | KRW 3.445,00 | KRW 3.280,00 | 49,67K |
| 2026-06-30 | KRW 3.320,00 | -2,78 % | KRW 3.415,00 | KRW 3.450,00 | KRW 3.305,00 | 47,32K |
| 2026-06-29 | KRW 3.415,00 | +7,56 % | KRW 3.145,00 | KRW 3.415,00 | KRW 3.145,00 | 72,69K |
| 2026-06-26 | KRW 3.175,00 | -3,93 % | KRW 3.305,00 | KRW 3.305,00 | KRW 3.115,00 | 97,41K |
| 2026-06-25 | KRW 3.305,00 | +1,23 % | KRW 3.265,00 | KRW 3.390,00 | KRW 3.265,00 | 57,59K |
| 2026-06-24 | KRW 3.265,00 | -0,31 % | KRW 3.200,00 | KRW 3.365,00 | KRW 3.200,00 | 59,25K |
| 2026-06-23 | KRW 3.275,00 | -3,68 % | KRW 3.300,00 | KRW 3.470,00 | KRW 3.255,00 | 64,54K |
| 2026-06-22 | KRW 3.400,00 | -0,15 % | KRW 3.380,00 | KRW 3.450,00 | KRW 3.370,00 | 44,21K |
| 2026-06-19 | KRW 3.405,00 | -2,16 % | KRW 3.480,00 | KRW 3.520,00 | KRW 3.345,00 | 51,43K |
| 2026-06-18 | KRW 3.480,00 | -4,13 % | KRW 3.630,00 | KRW 3.630,00 | KRW 3.480,00 | 94,20K |
| 2026-06-17 | KRW 3.630,00 | +1,97 % | KRW 3.535,00 | KRW 3.700,00 | KRW 3.510,00 | 68,80K |
| 2026-06-16 | KRW 3.560,00 | +0,85 % | KRW 3.580,00 | KRW 3.600,00 | KRW 3.500,00 | 28,84K |
| 2026-06-15 | KRW 3.530,00 | +0,28 % | KRW 3.570,00 | KRW 3.640,00 | KRW 3.515,00 | 47,85K |
| 2026-06-12 | KRW 3.520,00 | +1,88 % | KRW 3.550,00 | KRW 3.580,00 | KRW 3.455,00 | 47,07K |
| 2026-06-11 | KRW 3.455,00 | +1,62 % | KRW 3.400,00 | KRW 3.470,00 | KRW 3.315,00 | 54,29K |
| 2026-06-10 | KRW 3.400,00 | +2,41 % | KRW 3.320,00 | KRW 3.400,00 | KRW 3.250,00 | 48,91K |
| 2026-06-09 | KRW 3.320,00 | +3,75 % | KRW 3.165,00 | KRW 3.415,00 | KRW 3.165,00 | 61,49K |
| 2026-06-08 | KRW 3.200,00 | -5,88 % | KRW 3.295,00 | KRW 3.355,00 | KRW 3.155,00 | 127,50K |
| 2026-06-05 | KRW 3.400,00 | -3,00 % | KRW 3.475,00 | KRW 3.545,00 | KRW 3.400,00 | 113,64K |
| 2026-06-04 | KRW 3.505,00 | -1,96 % | KRW 3.540,00 | KRW 3.640,00 | KRW 3.470,00 | 93,70K |
| 2026-06-02 | KRW 3.575,00 | -0,69 % | KRW 3.600,00 | KRW 3.635,00 | KRW 3.455,00 | 106,35K |
| 2026-06-01 | KRW 3.600,00 | -2,44 % | KRW 3.680,00 | KRW 3.685,00 | KRW 3.530,00 | 125,78K |
| 2026-05-29 | KRW 3.690,00 | -2,38 % | KRW 3.780,00 | KRW 3.820,00 | KRW 3.660,00 | 108,63K |
| 2026-05-28 | KRW 3.780,00 | -2,45 % | KRW 3.875,00 | KRW 3.895,00 | KRW 3.650,00 | 148,13K |
| 2026-05-27 | KRW 3.875,00 | -2,27 % | KRW 3.970,00 | KRW 3.985,00 | KRW 3.835,00 | 131,72K |
| 2026-05-26 | KRW 3.965,00 | -2,70 % | KRW 4.080,00 | KRW 4.105,00 | KRW 3.960,00 | 75,65K |
| 2026-05-22 | KRW 4.075,00 | +3,16 % | KRW 3.950,00 | KRW 4.120,00 | KRW 3.950,00 | 75,94K |