Daewon Pharmaceutical Co., Ltd 003220
KRX · Südkorea · Gesundheitstechnologie
KRW 7.890,000,00 (0,00 %)
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 7.890,00 | 0,00 % | KRW 7.840,00 | KRW 7.900,00 | KRW 7.820,00 | 7,01K |
| 2026-10-01 | KRW 7.890,00 | +2,33 % | KRW 7.710,00 | KRW 7.890,00 | KRW 7.690,00 | 22,65K |
| 2026-09-30 | KRW 7.710,00 | -0,64 % | KRW 7.750,00 | KRW 7.780,00 | KRW 7.630,00 | 17,88K |
| 2026-09-29 | KRW 7.760,00 | -1,65 % | KRW 7.920,00 | KRW 7.920,00 |
| KRW 7.710,00 |
| 34,91K |
| 2026-09-28 | KRW 7.890,00 | +0,51 % | KRW 7.840,00 | KRW 7.950,00 | KRW 7.840,00 | 24,26K |
| 2026-09-23 | KRW 7.850,00 | +0,51 % | KRW 7.820,00 | KRW 7.890,00 | KRW 7.790,00 | 13,78K |
| 2026-09-22 | KRW 7.810,00 | -0,76 % | KRW 7.860,00 | KRW 7.980,00 | KRW 7.760,00 | 32,15K |
| 2026-09-21 | KRW 7.870,00 | +0,25 % | KRW 7.860,00 | KRW 7.900,00 | KRW 7.770,00 | 21,56K |
| 2026-09-18 | KRW 7.850,00 | -0,13 % | KRW 7.990,00 | KRW 8.000,00 | KRW 7.830,00 | 14,08K |
| 2026-09-17 | KRW 7.860,00 | -0,63 % | KRW 7.910,00 | KRW 7.960,00 | KRW 7.850,00 | 29,33K |
| 2026-09-16 | KRW 7.910,00 | -1,13 % | KRW 8.010,00 | KRW 8.010,00 | KRW 7.900,00 | 16,18K |
| 2026-09-15 | KRW 8.000,00 | -0,25 % | KRW 8.000,00 | KRW 8.090,00 | KRW 7.950,00 | 10,63K |
| 2026-09-14 | KRW 8.020,00 | +0,63 % | KRW 7.980,00 | KRW 8.060,00 | KRW 7.890,00 | 30,17K |
| 2026-09-11 | KRW 7.970,00 | 0,00 % | KRW 7.890,00 | KRW 8.030,00 | KRW 7.890,00 | 15,40K |
| 2026-09-10 | KRW 7.970,00 | -0,38 % | KRW 7.960,00 | KRW 8.030,00 | KRW 7.900,00 | 42,69K |
| 2026-09-09 | KRW 8.000,00 | +0,13 % | KRW 7.990,00 | KRW 8.050,00 | KRW 7.920,00 | 20,75K |
| 2026-09-08 | KRW 7.990,00 | -0,13 % | KRW 8.000,00 | KRW 8.080,00 | KRW 7.960,00 | 19,78K |
| 2026-09-07 | KRW 8.000,00 | -0,87 % | KRW 8.010,00 | KRW 8.100,00 | KRW 7.970,00 | 37,02K |
| 2026-09-04 | KRW 8.070,00 | +1,00 % | KRW 8.040,00 | KRW 8.100,00 | KRW 7.920,00 | 38,81K |
| 2026-09-03 | KRW 7.990,00 | -1,36 % | KRW 8.030,00 | KRW 8.320,00 | KRW 7.910,00 | 60,87K |
| 2026-09-02 | KRW 8.100,00 | +1,63 % | KRW 8.950,00 | KRW 8.960,00 | KRW 8.040,00 | 371,68K |
| 2026-09-01 | KRW 7.970,00 | +0,50 % | KRW 7.950,00 | KRW 8.040,00 | KRW 7.880,00 | 18,28K |
| 2026-08-31 | KRW 7.930,00 | +0,63 % | KRW 7.850,00 | KRW 8.150,00 | KRW 7.710,00 | 24,29K |
| 2026-08-28 | KRW 7.880,00 | +1,55 % | KRW 7.850,00 | KRW 7.890,00 | KRW 7.660,00 | 28,69K |
| 2026-08-27 | KRW 7.760,00 | -1,52 % | KRW 7.810,00 | KRW 7.910,00 | KRW 7.700,00 | 28,83K |
| 2026-08-26 | KRW 7.880,00 | +0,77 % | KRW 7.850,00 | KRW 7.890,00 | KRW 7.760,00 | 16,20K |
| 2026-08-25 | KRW 7.820,00 | +0,13 % | KRW 7.810,00 | KRW 7.870,00 | KRW 7.680,00 | 16,18K |
| 2026-08-24 | KRW 7.810,00 | +1,30 % | KRW 7.710,00 | KRW 7.940,00 | KRW 7.690,00 | 40,05K |
| 2026-08-21 | KRW 7.710,00 | -1,28 % | KRW 7.750,00 | KRW 7.750,00 | KRW 7.570,00 | 20,37K |
| 2026-08-20 | KRW 7.810,00 | +0,64 % | KRW 7.820,00 | KRW 7.880,00 | KRW 7.620,00 | 23,59K |
| 2026-08-19 | KRW 7.760,00 | 0,00 % | KRW 7.760,00 | KRW 7.760,00 | KRW 7.520,00 | 18,97K |
| 2026-08-18 | KRW 7.760,00 | -2,51 % | KRW 7.960,00 | KRW 8.010,00 | KRW 7.680,00 | 27,47K |
| 2026-08-14 | KRW 7.960,00 | -0,25 % | KRW 8.030,00 | KRW 8.040,00 | KRW 7.850,00 | 29,64K |
| 2026-08-13 | KRW 7.980,00 | -2,56 % | KRW 8.280,00 | KRW 8.280,00 | KRW 7.900,00 | 50,23K |
| 2026-08-12 | KRW 8.190,00 | -0,73 % | KRW 8.320,00 | KRW 8.320,00 | KRW 8.120,00 | 17,66K |
| 2026-08-11 | KRW 8.250,00 | +1,35 % | KRW 8.210,00 | KRW 8.390,00 | KRW 8.120,00 | 56,76K |
| 2026-08-10 | KRW 8.140,00 | -0,25 % | KRW 8.140,00 | KRW 8.220,00 | KRW 7.980,00 | 27,11K |
| 2026-08-07 | KRW 8.160,00 | +4,75 % | KRW 7.870,00 | KRW 8.160,00 | KRW 7.830,00 | 35,00K |
| 2026-08-06 | KRW 7.790,00 | +0,39 % | KRW 7.760,00 | KRW 7.880,00 | KRW 7.690,00 | 23,32K |
| 2026-08-05 | KRW 7.760,00 | +0,91 % | KRW 7.750,00 | KRW 7.860,00 | KRW 7.680,00 | 23,39K |
| 2026-08-04 | KRW 7.690,00 | +2,81 % | KRW 7.480,00 | KRW 7.720,00 | KRW 7.480,00 | 26,76K |
| 2026-08-03 | KRW 7.480,00 | +1,22 % | KRW 7.490,00 | KRW 7.680,00 | KRW 7.330,00 | 27,81K |
| 2026-07-31 | KRW 7.390,00 | +0,41 % | KRW 7.420,00 | KRW 7.520,00 | KRW 7.300,00 | 28,37K |
| 2026-07-30 | KRW 7.360,00 | +1,66 % | KRW 7.200,00 | KRW 7.470,00 | KRW 7.130,00 | 23,82K |
| 2026-07-29 | KRW 7.240,00 | -3,47 % | KRW 7.720,00 | KRW 7.720,00 | KRW 7.060,00 | 60,99K |
| 2026-07-28 | KRW 7.500,00 | -3,23 % | KRW 7.730,00 | KRW 7.730,00 | KRW 7.410,00 | 25,15K |
| 2026-07-27 | KRW 7.750,00 | +1,04 % | KRW 7.810,00 | KRW 7.890,00 | KRW 7.620,00 | 19,09K |
| 2026-07-24 | KRW 7.670,00 | -0,65 % | KRW 7.770,00 | KRW 7.980,00 | KRW 7.660,00 | 32,63K |
| 2026-07-23 | KRW 7.720,00 | +1,98 % | KRW 7.670,00 | KRW 7.750,00 | KRW 7.500,00 | 24,94K |
| 2026-07-22 | KRW 7.570,00 | -1,94 % | KRW 7.680,00 | KRW 7.790,00 | KRW 7.520,00 | 42,11K |
| 2026-07-21 | KRW 7.720,00 | -0,26 % | KRW 7.680,00 | KRW 7.760,00 | KRW 7.600,00 | 19,87K |
| 2026-07-20 | KRW 7.740,00 | -2,76 % | KRW 7.910,00 | KRW 7.910,00 | KRW 7.680,00 | 25,76K |
| 2026-07-16 | KRW 7.960,00 | +1,53 % | KRW 7.850,00 | KRW 8.030,00 | KRW 7.730,00 | 50,38K |
| 2026-07-15 | KRW 7.840,00 | +3,70 % | KRW 7.670,00 | KRW 7.850,00 | KRW 7.620,00 | 32,22K |
| 2026-07-14 | KRW 7.560,00 | -2,95 % | KRW 7.980,00 | KRW 7.980,00 | KRW 7.560,00 | 72,60K |
| 2026-07-13 | KRW 7.790,00 | -2,63 % | KRW 8.110,00 | KRW 8.180,00 | KRW 7.750,00 | 43,08K |
| 2026-07-10 | KRW 8.000,00 | +0,50 % | KRW 7.900,00 | KRW 8.130,00 | KRW 7.710,00 | 48,06K |
| 2026-07-09 | KRW 7.960,00 | -2,09 % | KRW 8.060,00 | KRW 8.210,00 | KRW 7.820,00 | 42,83K |
| 2026-07-08 | KRW 8.130,00 | +2,01 % | KRW 7.980,00 | KRW 8.240,00 | KRW 7.900,00 | 79,92K |
| 2026-07-07 | KRW 7.970,00 | 0,00 % | KRW 7.910,00 | KRW 8.150,00 | KRW 7.850,00 | 54,67K |
| 2026-07-06 | KRW 7.970,00 | -0,87 % | KRW 8.050,00 | KRW 8.160,00 | KRW 7.830,00 | 23,75K |
| 2026-07-03 | KRW 8.040,00 | +2,68 % | KRW 7.830,00 | KRW 8.070,00 | KRW 7.750,00 | 38,26K |
| 2026-07-02 | KRW 7.830,00 | -2,13 % | KRW 7.990,00 | KRW 8.120,00 | KRW 7.700,00 | 40,51K |
| 2026-07-01 | KRW 8.000,00 | +1,91 % | KRW 7.910,00 | KRW 8.130,00 | KRW 7.790,00 | 53,68K |
| 2026-06-30 | KRW 7.850,00 | -2,73 % | KRW 7.950,00 | KRW 8.140,00 | KRW 7.570,00 | 56,43K |
| 2026-06-29 | KRW 8.070,00 | +10,55 % | KRW 7.230,00 | KRW 8.100,00 | KRW 7.230,00 | 105,28K |
| 2026-06-26 | KRW 7.300,00 | -4,70 % | KRW 7.650,00 | KRW 7.710,00 | KRW 7.200,00 | 75,56K |
| 2026-06-25 | KRW 7.660,00 | -3,28 % | KRW 7.880,00 | KRW 7.960,00 | KRW 7.640,00 | 84,21K |
| 2026-06-24 | KRW 7.920,00 | 0,00 % | KRW 7.700,00 | KRW 8.070,00 | KRW 7.700,00 | 47,65K |
| 2026-06-23 | KRW 7.920,00 | -4,46 % | KRW 8.160,00 | KRW 8.290,00 | KRW 7.810,00 | 111,74K |
| 2026-06-22 | KRW 8.290,00 | -2,93 % | KRW 8.550,00 | KRW 8.640,00 | KRW 8.170,00 | 82,85K |
| 2026-06-19 | KRW 8.540,00 | -2,95 % | KRW 8.770,00 | KRW 8.810,00 | KRW 8.380,00 | 132,57K |
| 2026-06-18 | KRW 8.800,00 | -2,55 % | KRW 9.010,00 | KRW 9.050,00 | KRW 8.700,00 | 124,48K |
| 2026-06-17 | KRW 9.030,00 | -0,55 % | KRW 9.060,00 | KRW 9.220,00 | KRW 8.940,00 | 119,39K |
| 2026-06-16 | KRW 9.080,00 | -3,71 % | KRW 9.400,00 | KRW 9.420,00 | KRW 9.050,00 | 138,34K |
| 2026-06-15 | KRW 9.430,00 | +2,06 % | KRW 9.480,00 | KRW 9.590,00 | KRW 9.300,00 | 165,78K |
| 2026-06-12 | KRW 9.240,00 | 0,00 % | KRW 9.310,00 | KRW 9.510,00 | KRW 9.160,00 | 202,31K |
| 2026-06-11 | KRW 9.240,00 | -5,52 % | KRW 9.130,00 | KRW 9.320,00 | KRW 8.880,00 | 249,11K |
| 2026-06-10 | KRW 9.780,00 | -7,21 % | KRW 11.080,00 | KRW 11.120,00 | KRW 9.420,00 | 131 |
| 2026-06-09 | KRW 10.540,00 | -15,00 % | KRW 11.620,00 | KRW 11.740,00 | KRW 10.500,00 | 830,41K |
| 2026-06-08 | KRW 12.400,00 | +10,32 % | KRW 13.670,00 | KRW 13.670,00 | KRW 11.610,00 | 3,57M |
| 2026-06-05 | KRW 11.240,00 | +29,94 % | KRW 11.240,00 | KRW 11.240,00 | KRW 11.240,00 | 69,59K |
| 2026-06-04 | KRW 8.650,00 | +5,23 % | KRW 8.160,00 | KRW 9.010,00 | KRW 8.160,00 | 100,20K |
| 2026-06-02 | KRW 8.220,00 | -1,44 % | KRW 8.170,00 | KRW 8.390,00 | KRW 8.070,00 | 50,89K |
| 2026-06-01 | KRW 8.340,00 | -4,47 % | KRW 8.730,00 | KRW 8.730,00 | KRW 8.250,00 | 86,96K |
| 2026-05-29 | KRW 8.730,00 | -2,68 % | KRW 8.980,00 | KRW 9.070,00 | KRW 8.620,00 | 22,32K |
| 2026-05-28 | KRW 8.970,00 | -0,44 % | KRW 9.010,00 | KRW 9.010,00 | KRW 8.680,00 | 42,89K |
| 2026-05-27 | KRW 9.010,00 | -2,70 % | KRW 9.180,00 | KRW 9.260,00 | KRW 8.910,00 | 58,93K |
| 2026-05-26 | KRW 9.260,00 | -2,73 % | KRW 9.530,00 | KRW 9.640,00 | KRW 9.210,00 | 30,27K |
| 2026-05-22 | KRW 9.520,00 | +4,50 % | KRW 9.140,00 | KRW 9.530,00 | KRW 9.140,00 | 32,52K |