YUNGJIN PHARM. CO. LTD 003520
KRX · Südkorea · Gesundheitstechnologie
KRW 1.043,00-14,00 (-1,32 %)
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 1.043,00 | -1,32 % | KRW 1.050,00 | KRW 1.077,00 | KRW 1.039,00 | 249,23K |
| 2026-10-01 | KRW 1.057,00 | +3,22 % | KRW 1.035,00 | KRW 1.059,00 | KRW 1.022,00 | 276,43K |
| 2026-09-30 | KRW 1.024,00 | -0,29 % | KRW 1.030,00 | KRW 1.040,00 | KRW 1.024,00 | 194,37K |
| 2026-09-29 | KRW 1.027,00 | -0,58 % | KRW 1.043,00 | KRW 1.045,00 | KRW 1.022,00 | 208,32K |
| 2026-09-28 | KRW 1.033,00 | +1,08 % | KRW 1.042,00 | KRW 1.065,00 | KRW 1.022,00 | 346,78K |
| 2026-09-23 | KRW 1.022,00 | +0,29 % | KRW 1.029,00 | KRW 1.033,00 | KRW 1.017,00 | 164,55K |
| 2026-09-22 | KRW 1.019,00 | -1,36 % | KRW 1.023,00 | KRW 1.042,00 | KRW 998,00 | 584,89K |
| 2026-09-21 | KRW 1.033,00 | -0,77 % | KRW 1.054,00 | KRW 1.068,00 | KRW 1.010,00 | 435,68K |
| 2026-09-18 | KRW 1.041,00 | +0,10 % | KRW 1.056,00 | KRW 1.061,00 | KRW 1.036,00 | 1,91M |
| 2026-09-17 | KRW 1.040,00 | -1,70 % | KRW 1.049,00 | KRW 1.057,00 | KRW 1.039,00 | 206,23K |
| 2026-09-16 | KRW 1.058,00 | +1,73 % | KRW 1.057,00 | KRW 1.058,00 | KRW 1.033,00 | 224,34K |
| 2026-09-15 | KRW 1.040,00 | -0,29 % | KRW 1.043,00 | KRW 1.060,00 | KRW 1.035,00 | 280,09K |
| 2026-09-14 | KRW 1.043,00 | -0,67 % | KRW 1.045,00 | KRW 1.053,00 | KRW 1.029,00 | 290,49K |
| 2026-09-11 | KRW 1.050,00 | -2,14 % | KRW 1.064,00 | KRW 1.073,00 | KRW 1.042,00 | 455,63K |
| 2026-09-10 | KRW 1.073,00 | 0,00 % | KRW 1.134,00 | KRW 1.134,00 | KRW 1.054,00 | 357,10K |
| 2026-09-09 | KRW 1.073,00 | -1,11 % | KRW 1.085,00 | KRW 1.090,00 | KRW 1.055,00 | 443,10K |
| 2026-09-08 | KRW 1.085,00 | -2,08 % | KRW 1.109,00 | KRW 1.117,00 | KRW 1.073,00 | 450,56K |
| 2026-09-07 | KRW 1.108,00 | -0,72 % | KRW 1.128,00 | KRW 1.128,00 | KRW 1.096,00 | 388,08K |
| 2026-09-04 | KRW 1.116,00 | +0,36 % | KRW 1.110,00 | KRW 1.125,00 | KRW 1.104,00 | 271,12K |
| 2026-09-03 | KRW 1.112,00 | -0,98 % | KRW 1.122,00 | KRW 1.135,00 | KRW 1.106,00 | 369,44K |
| 2026-09-02 | KRW 1.123,00 | -2,18 % | KRW 1.140,00 | KRW 1.141,00 | KRW 1.120,00 | 291,04K |
| 2026-09-01 | KRW 1.148,00 | +1,32 % | KRW 1.140,00 | KRW 1.148,00 | KRW 1.115,00 | 251,06K |
| 2026-08-31 | KRW 1.133,00 | -1,90 % | KRW 1.142,00 | KRW 1.155,00 | KRW 1.122,00 | 255,51K |
| 2026-08-28 | KRW 1.155,00 | +2,12 % | KRW 1.155,00 | KRW 1.163,00 | KRW 1.129,00 | 275,14K |
| 2026-08-27 | KRW 1.131,00 | -1,82 % | KRW 1.152,00 | KRW 1.152,00 | KRW 1.129,00 | 318,90K |
| 2026-08-26 | KRW 1.152,00 | -0,69 % | KRW 1.177,00 | KRW 1.177,00 | KRW 1.124,00 | 251,78K |
| 2026-08-25 | KRW 1.160,00 | -3,41 % | KRW 1.196,00 | KRW 1.202,00 | KRW 1.130,00 | 425,42K |
| 2026-08-24 | KRW 1.201,00 | +1,18 % | KRW 1.192,00 | KRW 1.216,00 | KRW 1.187,00 | 148,38K |
| 2026-08-21 | KRW 1.187,00 | -2,63 % | KRW 1.234,00 | KRW 1.234,00 | KRW 1.170,00 | 198,84K |
| 2026-08-20 | KRW 1.219,00 | +0,66 % | KRW 1.220,00 | KRW 1.281,00 | KRW 1.210,00 | 221,42K |
| 2026-08-19 | KRW 1.211,00 | -3,58 % | KRW 1.256,00 | KRW 1.256,00 | KRW 1.211,00 | 258,61K |
| 2026-08-18 | KRW 1.256,00 | -3,98 % | KRW 1.308,00 | KRW 1.308,00 | KRW 1.231,00 | 350,96K |
| 2026-08-14 | KRW 1.308,00 | 0,00 % | KRW 1.316,00 | KRW 1.322,00 | KRW 1.300,00 | 242,16K |
| 2026-08-13 | KRW 1.308,00 | +2,43 % | KRW 1.299,00 | KRW 1.326,00 | KRW 1.265,00 | 672,30K |
| 2026-08-12 | KRW 1.277,00 | -0,70 % | KRW 1.288,00 | KRW 1.294,00 | KRW 1.265,00 | 214,01K |
| 2026-08-11 | KRW 1.286,00 | +3,04 % | KRW 1.248,00 | KRW 1.307,00 | KRW 1.246,00 | 515,45K |
| 2026-08-10 | KRW 1.248,00 | +1,71 % | KRW 1.240,00 | KRW 1.249,00 | KRW 1.219,00 | 402,25K |
| 2026-08-07 | KRW 1.227,00 | +0,57 % | KRW 1.248,00 | KRW 1.248,00 | KRW 1.219,00 | 305,71K |
| 2026-08-06 | KRW 1.220,00 | +0,91 % | KRW 1.211,00 | KRW 1.235,00 | KRW 1.209,00 | 267,30K |
| 2026-08-05 | KRW 1.209,00 | +1,60 % | KRW 1.190,00 | KRW 1.216,00 | KRW 1.190,00 | 250,20K |
| 2026-08-04 | KRW 1.190,00 | +2,85 % | KRW 1.157,00 | KRW 1.199,00 | KRW 1.157,00 | 227,37K |
| 2026-08-03 | KRW 1.157,00 | -0,34 % | KRW 1.161,00 | KRW 1.185,00 | KRW 1.147,00 | 281,77K |
| 2026-07-31 | KRW 1.161,00 | +1,22 % | KRW 1.150,00 | KRW 1.187,00 | KRW 1.137,00 | 231,65K |
| 2026-07-30 | KRW 1.147,00 | +1,15 % | KRW 1.134,00 | KRW 1.169,00 | KRW 1.120,00 | 365,90K |
| 2026-07-29 | KRW 1.134,00 | -3,82 % | KRW 1.170,00 | KRW 1.190,00 | KRW 1.090,00 | 481,82K |
| 2026-07-28 | KRW 1.179,00 | -3,28 % | KRW 1.211,00 | KRW 1.224,00 | KRW 1.175,00 | 210,71K |
| 2026-07-27 | KRW 1.219,00 | -0,08 % | KRW 1.220,00 | KRW 1.247,00 | KRW 1.212,00 | 181,84K |
| 2026-07-24 | KRW 1.220,00 | +0,83 % | KRW 1.210,00 | KRW 1.238,00 | KRW 1.172,00 | 294,32K |
| 2026-07-23 | KRW 1.210,00 | +2,20 % | KRW 1.184,00 | KRW 1.214,00 | KRW 1.181,00 | 180,33K |
| 2026-07-22 | KRW 1.184,00 | +0,17 % | KRW 1.200,00 | KRW 1.206,00 | KRW 1.177,00 | 131,01K |
| 2026-07-21 | KRW 1.182,00 | +0,08 % | KRW 1.200,00 | KRW 1.200,00 | KRW 1.167,00 | 240,67K |
| 2026-07-20 | KRW 1.181,00 | -3,28 % | KRW 1.200,00 | KRW 1.221,00 | KRW 1.180,00 | 231,10K |
| 2026-07-16 | KRW 1.221,00 | +1,83 % | KRW 1.199,00 | KRW 1.235,00 | KRW 1.130,00 | 354,63K |
| 2026-07-15 | KRW 1.199,00 | +2,30 % | KRW 1.167,00 | KRW 1.208,00 | KRW 1.167,00 | 311,60K |
| 2026-07-14 | KRW 1.172,00 | +2,00 % | KRW 1.149,00 | KRW 1.176,00 | KRW 1.109,00 | 291,48K |
| 2026-07-13 | KRW 1.149,00 | -2,87 % | KRW 1.201,00 | KRW 1.208,00 | KRW 1.127,00 | 251,98K |
| 2026-07-10 | KRW 1.183,00 | +1,55 % | KRW 1.161,00 | KRW 1.198,00 | KRW 1.158,00 | 128,22K |
| 2026-07-09 | KRW 1.165,00 | -0,94 % | KRW 1.150,00 | KRW 1.200,00 | KRW 1.150,00 | 171,21K |
| 2026-07-08 | KRW 1.176,00 | -2,24 % | KRW 1.203,00 | KRW 1.213,00 | KRW 1.150,00 | 178,40K |
| 2026-07-07 | KRW 1.203,00 | -1,39 % | KRW 1.210,00 | KRW 1.242,00 | KRW 1.182,00 | 290,25K |
| 2026-07-06 | KRW 1.220,00 | +1,67 % | KRW 1.205,00 | KRW 1.225,00 | KRW 1.189,00 | 211,93K |
| 2026-07-03 | KRW 1.200,00 | +2,92 % | KRW 1.166,00 | KRW 1.200,00 | KRW 1.160,00 | 235,38K |
| 2026-07-02 | KRW 1.166,00 | -3,00 % | KRW 1.190,00 | KRW 1.208,00 | KRW 1.161,00 | 224,60K |
| 2026-07-01 | KRW 1.202,00 | +1,09 % | KRW 1.191,00 | KRW 1.214,00 | KRW 1.173,00 | 252,16K |
| 2026-06-30 | KRW 1.189,00 | -3,65 % | KRW 1.200,00 | KRW 1.230,00 | KRW 1.181,00 | 328,13K |
| 2026-06-29 | KRW 1.234,00 | +11,67 % | KRW 1.095,00 | KRW 1.245,00 | KRW 1.095,00 | 610,89K |
| 2026-06-26 | KRW 1.105,00 | -3,41 % | KRW 1.144,00 | KRW 1.145,00 | KRW 1.081,00 | 653,27K |
| 2026-06-25 | KRW 1.144,00 | -5,06 % | KRW 1.205,00 | KRW 1.210,00 | KRW 1.144,00 | 309,16K |
| 2026-06-24 | KRW 1.205,00 | +4,78 % | KRW 1.152,00 | KRW 1.220,00 | KRW 1.152,00 | 457,59K |
| 2026-06-23 | KRW 1.150,00 | -5,74 % | KRW 1.220,00 | KRW 1.220,00 | KRW 1.146,00 | 435,86K |
| 2026-06-22 | KRW 1.220,00 | +1,50 % | KRW 1.202,00 | KRW 1.225,00 | KRW 1.194,00 | 274,31K |
| 2026-06-19 | KRW 1.202,00 | -4,22 % | KRW 1.244,00 | KRW 1.276,00 | KRW 1.200,00 | 446,99K |
| 2026-06-18 | KRW 1.255,00 | -2,33 % | KRW 1.285,00 | KRW 1.299,00 | KRW 1.255,00 | 217,92K |
| 2026-06-17 | KRW 1.285,00 | 0,00 % | KRW 1.276,00 | KRW 1.314,00 | KRW 1.269,00 | 174,36K |
| 2026-06-16 | KRW 1.285,00 | +1,10 % | KRW 1.270,00 | KRW 1.302,00 | KRW 1.260,00 | 242,10K |
| 2026-06-15 | KRW 1.271,00 | +0,47 % | KRW 1.276,00 | KRW 1.308,00 | KRW 1.271,00 | 296,97K |
| 2026-06-12 | KRW 1.265,00 | +1,93 % | KRW 1.245,00 | KRW 1.293,00 | KRW 1.245,00 | 237,31K |
| 2026-06-11 | KRW 1.241,00 | +0,49 % | KRW 1.230,00 | KRW 1.241,00 | KRW 1.208,00 | 266,66K |
| 2026-06-10 | KRW 1.235,00 | -0,56 % | KRW 1.242,00 | KRW 1.250,00 | KRW 1.211,00 | 105 |
| 2026-06-09 | KRW 1.242,00 | +2,39 % | KRW 1.214,00 | KRW 1.262,00 | KRW 1.214,00 | 230,24K |
| 2026-06-08 | KRW 1.213,00 | -4,26 % | KRW 1.225,00 | KRW 1.255,00 | KRW 1.204,00 | 403,63K |
| 2026-06-05 | KRW 1.267,00 | -0,24 % | KRW 1.270,00 | KRW 1.295,00 | KRW 1.236,00 | 347,57K |
| 2026-06-04 | KRW 1.270,00 | -2,23 % | KRW 1.299,00 | KRW 1.300,00 | KRW 1.261,00 | 246,43K |
| 2026-06-02 | KRW 1.299,00 | +2,36 % | KRW 1.258,00 | KRW 1.300,00 | KRW 1.221,00 | 399,47K |
| 2026-06-01 | KRW 1.269,00 | -2,31 % | KRW 1.299,00 | KRW 1.329,00 | KRW 1.203,00 | 1,07M |
| 2026-05-29 | KRW 1.299,00 | -3,78 % | KRW 1.346,00 | KRW 1.378,00 | KRW 1.298,00 | 563,72K |
| 2026-05-28 | KRW 1.350,00 | -2,17 % | KRW 1.393,00 | KRW 1.393,00 | KRW 1.329,00 | 402,42K |
| 2026-05-27 | KRW 1.380,00 | -3,90 % | KRW 1.421,00 | KRW 1.436,00 | KRW 1.370,00 | 650,45K |
| 2026-05-26 | KRW 1.436,00 | -2,45 % | KRW 1.474,00 | KRW 1.485,00 | KRW 1.430,00 | 318,51K |
| 2026-05-22 | KRW 1.472,00 | +2,94 % | KRW 1.431,00 | KRW 1.494,00 | KRW 1.431,00 | 297,79K |