GC Corp. 005250
KRX · Südkorea · Gesundheitstechnologie
KRW 9.680,00-60,00 (-0,62 %)
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 9.680,00 | -0,62 % | KRW 9.740,00 | KRW 9.800,00 | KRW 9.650,00 | 29,65K |
| 2026-10-01 | KRW 9.740,00 | +2,42 % | KRW 9.510,00 | KRW 9.770,00 | KRW 9.500,00 | 45,97K |
| 2026-09-30 | KRW 9.510,00 | -0,11 % | KRW 9.510,00 | KRW 9.620,00 | KRW 9.430,00 | 27,01K |
| 2026-09-29 | KRW 9.520,00 | -0,63 % | KRW 9.520,00 | KRW 9.630,00 | KRW 9.420,00 | 42,12K |
| 2026-09-28 | KRW 9.580,00 | +1,48 % | KRW 9.490,00 | KRW 9.650,00 | KRW 9.420,00 | 40,91K |
| 2026-09-23 | KRW 9.440,00 | -0,84 % | KRW 9.500,00 | KRW 9.570,00 | KRW 9.400,00 | 31,61K |
| 2026-09-22 | KRW 9.520,00 | -1,04 % | KRW 9.650,00 | KRW 9.660,00 | KRW 9.460,00 | 33,37K |
| 2026-09-21 | KRW 9.620,00 | +0,73 % | KRW 9.690,00 | KRW 9.700,00 | KRW 9.515,00 | 40,24K |
| 2026-09-18 | KRW 9.550,00 | -1,44 % | KRW 9.690,00 | KRW 9.800,00 | KRW 9.550,00 | 37,24K |
| 2026-09-17 | KRW 9.690,00 | +2,32 % | KRW 9.530,00 | KRW 9.750,00 | KRW 9.410,00 | 71,27K |
| 2026-09-16 | KRW 9.470,00 | -1,87 % | KRW 9.690,00 | KRW 9.690,00 | KRW 9.380,00 | 50,75K |
| 2026-09-15 | KRW 9.650,00 | -0,31 % | KRW 9.700,00 | KRW 9.780,00 | KRW 9.630,00 | 25,23K |
| 2026-09-14 | KRW 9.680,00 | -1,43 % | KRW 9.740,00 | KRW 9.830,00 | KRW 9.670,00 | 32,39K |
| 2026-09-11 | KRW 9.820,00 | -0,30 % | KRW 9.800,00 | KRW 9.870,00 | KRW 9.720,00 | 32,47K |
| 2026-09-10 | KRW 9.850,00 | +0,41 % | KRW 9.830,00 | KRW 9.850,00 | KRW 9.700,00 | 115,27K |
| 2026-09-09 | KRW 9.810,00 | 0,00 % | KRW 9.820,00 | KRW 9.840,00 | KRW 9.760,00 | 38,40K |
| 2026-09-08 | KRW 9.810,00 | -0,10 % | KRW 9.850,00 | KRW 9.930,00 | KRW 9.810,00 | 58,80K |
| 2026-09-07 | KRW 9.820,00 | -0,81 % | KRW 9.870,00 | KRW 9.970,00 | KRW 9.820,00 | 59,85K |
| 2026-09-04 | KRW 9.900,00 | +0,51 % | KRW 9.800,00 | KRW 9.920,00 | KRW 9.760,00 | 114,68K |
| 2026-09-03 | KRW 9.850,00 | 0,00 % | KRW 9.870,00 | KRW 11.470,00 | KRW 9.730,00 | 883,16K |
| 2026-09-02 | KRW 9.850,00 | -1,20 % | KRW 10.240,00 | KRW 10.240,00 | KRW 9.850,00 | 57,06K |
| 2026-09-01 | KRW 9.970,00 | -0,60 % | KRW 9.930,00 | KRW 10.060,00 | KRW 9.930,00 | 33,28K |
| 2026-08-31 | KRW 10.030,00 | -1,08 % | KRW 10.050,00 | KRW 10.090,00 | KRW 9.890,00 | 36,06K |
| 2026-08-28 | KRW 10.140,00 | +1,30 % | KRW 10.130,00 | KRW 10.180,00 | KRW 9.900,00 | 52,88K |
| 2026-08-27 | KRW 10.010,00 | -2,91 % | KRW 10.210,00 | KRW 10.320,00 | KRW 9.960,00 | 66,21K |
| 2026-08-26 | KRW 10.310,00 | +2,69 % | KRW 10.160,00 | KRW 10.320,00 | KRW 10.080,00 | 63,83K |
| 2026-08-25 | KRW 10.040,00 | -2,52 % | KRW 10.210,00 | KRW 10.210,00 | KRW 9.880,00 | 117,20K |
| 2026-08-24 | KRW 10.300,00 | +3,41 % | KRW 10.070,00 | KRW 10.490,00 | KRW 10.070,00 | 177,83K |
| 2026-08-21 | KRW 9.960,00 | -3,11 % | KRW 10.060,00 | KRW 10.150,00 | KRW 9.890,00 | 79,43K |
| 2026-08-20 | KRW 10.280,00 | +2,80 % | KRW 11.050,00 | KRW 11.050,00 | KRW 10.250,00 | 209,27K |
| 2026-08-19 | KRW 10.000,00 | -0,79 % | KRW 9.900,00 | KRW 10.200,00 | KRW 9.880,00 | 80,04K |
| 2026-08-18 | KRW 10.080,00 | -6,23 % | KRW 10.740,00 | KRW 10.740,00 | KRW 10.020,00 | 74,71K |
| 2026-08-14 | KRW 10.750,00 | +2,97 % | KRW 10.500,00 | KRW 10.810,00 | KRW 10.490,00 | 57,68K |
| 2026-08-13 | KRW 10.440,00 | -2,43 % | KRW 10.780,00 | KRW 10.810,00 | KRW 10.440,00 | 103,79K |
| 2026-08-12 | KRW 10.700,00 | -0,19 % | KRW 10.730,00 | KRW 10.850,00 | KRW 10.460,00 | 96,96K |
| 2026-08-11 | KRW 10.720,00 | +0,85 % | KRW 10.660,00 | KRW 10.950,00 | KRW 10.590,00 | 66,85K |
| 2026-08-10 | KRW 10.630,00 | +3,10 % | KRW 10.230,00 | KRW 10.630,00 | KRW 10.230,00 | 78,02K |
| 2026-08-07 | KRW 10.310,00 | +0,49 % | KRW 10.190,00 | KRW 10.350,00 | KRW 10.050,00 | 77,09K |
| 2026-08-06 | KRW 10.260,00 | +1,99 % | KRW 10.120,00 | KRW 10.310,00 | KRW 10.030,00 | 67,55K |
| 2026-08-05 | KRW 10.060,00 | +2,13 % | KRW 9.960,00 | KRW 10.150,00 | KRW 9.850,00 | 81,64K |
| 2026-08-04 | KRW 9.850,00 | +4,90 % | KRW 9.350,00 | KRW 9.850,00 | KRW 9.350,00 | 76,85K |
| 2026-08-03 | KRW 9.390,00 | +0,97 % | KRW 9.350,00 | KRW 9.600,00 | KRW 9.130,00 | 55,10K |
| 2026-07-31 | KRW 9.300,00 | +2,09 % | KRW 8.820,00 | KRW 9.430,00 | KRW 8.820,00 | 87,21K |
| 2026-07-30 | KRW 9.110,00 | +0,77 % | KRW 8.630,00 | KRW 9.400,00 | KRW 8.630,00 | 100,24K |
| 2026-07-29 | KRW 9.040,00 | -3,00 % | KRW 9.230,00 | KRW 9.600,00 | KRW 8.840,00 | 137,41K |
| 2026-07-28 | KRW 9.320,00 | -3,72 % | KRW 9.730,00 | KRW 9.740,00 | KRW 9.290,00 | 70,98K |
| 2026-07-27 | KRW 9.680,00 | +1,47 % | KRW 9.600,00 | KRW 9.900,00 | KRW 9.510,00 | 75,91K |
| 2026-07-24 | KRW 9.540,00 | -1,14 % | KRW 9.530,00 | KRW 9.790,00 | KRW 9.470,00 | 95,40K |
| 2026-07-23 | KRW 9.650,00 | +4,66 % | KRW 9.300,00 | KRW 9.650,00 | KRW 9.250,00 | 96,77K |
| 2026-07-22 | KRW 9.220,00 | 0,00 % | KRW 9.330,00 | KRW 9.480,00 | KRW 9.200,00 | 55,61K |
| 2026-07-21 | KRW 9.220,00 | -0,65 % | KRW 9.140,00 | KRW 9.300,00 | KRW 9.060,00 | 71,62K |
| 2026-07-20 | KRW 9.280,00 | -3,63 % | KRW 9.640,00 | KRW 9.640,00 | KRW 9.260,00 | 74,83K |
| 2026-07-16 | KRW 9.630,00 | -1,03 % | KRW 9.730,00 | KRW 9.890,00 | KRW 9.510,00 | 80,80K |
| 2026-07-15 | KRW 9.730,00 | +1,99 % | KRW 9.540,00 | KRW 9.850,00 | KRW 9.540,00 | 76,34K |
| 2026-07-14 | KRW 9.540,00 | -2,55 % | KRW 9.750,00 | KRW 9.860,00 | KRW 9.410,00 | 98,61K |
| 2026-07-13 | KRW 9.790,00 | -2,59 % | KRW 10.060,00 | KRW 10.300,00 | KRW 9.750,00 | 54,50K |
| 2026-07-10 | KRW 10.050,00 | +2,24 % | KRW 9.720,00 | KRW 10.190,00 | KRW 9.720,00 | 62,08K |
| 2026-07-09 | KRW 9.830,00 | -1,50 % | KRW 9.830,00 | KRW 9.980,00 | KRW 9.700,00 | 69,62K |
| 2026-07-08 | KRW 9.980,00 | -2,16 % | KRW 10.180,00 | KRW 10.190,00 | KRW 9.740,00 | 98,89K |
| 2026-07-07 | KRW 10.200,00 | -0,10 % | KRW 10.270,00 | KRW 10.380,00 | KRW 9.860,00 | 77,35K |
| 2026-07-06 | KRW 10.210,00 | -1,64 % | KRW 10.500,00 | KRW 10.500,00 | KRW 10.020,00 | 52,59K |
| 2026-07-03 | KRW 10.380,00 | +1,96 % | KRW 10.300,00 | KRW 10.460,00 | KRW 10.140,00 | 58,96K |
| 2026-07-02 | KRW 10.180,00 | -1,93 % | KRW 10.170,00 | KRW 10.460,00 | KRW 10.120,00 | 64,03K |
| 2026-07-01 | KRW 10.380,00 | +1,27 % | KRW 10.550,00 | KRW 10.640,00 | KRW 10.220,00 | 94,43K |
| 2026-06-30 | KRW 10.250,00 | -2,94 % | KRW 10.650,00 | KRW 10.690,00 | KRW 10.220,00 | 60,46K |
| 2026-06-29 | KRW 10.560,00 | +8,53 % | KRW 9.600,00 | KRW 10.600,00 | KRW 9.600,00 | 105,74K |
| 2026-06-26 | KRW 9.730,00 | -3,28 % | KRW 9.960,00 | KRW 10.180,00 | KRW 9.490,00 | 165,89K |
| 2026-06-25 | KRW 10.060,00 | -1,57 % | KRW 10.120,00 | KRW 10.490,00 | KRW 10.020,00 | 105,00K |
| 2026-06-24 | KRW 10.220,00 | +1,79 % | KRW 9.950,00 | KRW 10.330,00 | KRW 9.890,00 | 150,18K |
| 2026-06-23 | KRW 10.040,00 | -4,38 % | KRW 10.370,00 | KRW 10.600,00 | KRW 9.910,00 | 95,67K |
| 2026-06-22 | KRW 10.500,00 | -1,87 % | KRW 10.690,00 | KRW 10.780,00 | KRW 10.400,00 | 58,61K |
| 2026-06-19 | KRW 10.700,00 | -4,89 % | KRW 11.180,00 | KRW 11.430,00 | KRW 10.520,00 | 178,87K |
| 2026-06-18 | KRW 11.250,00 | -4,09 % | KRW 11.710,00 | KRW 12.000,00 | KRW 11.250,00 | 168,08K |
| 2026-06-17 | KRW 11.730,00 | +0,43 % | KRW 11.500,00 | KRW 11.880,00 | KRW 11.400,00 | 110,76K |
| 2026-06-16 | KRW 11.680,00 | +6,47 % | KRW 11.130,00 | KRW 11.710,00 | KRW 11.030,00 | 244,17K |
| 2026-06-15 | KRW 10.970,00 | +2,43 % | KRW 10.770,00 | KRW 11.070,00 | KRW 10.770,00 | 167,51K |
| 2026-06-12 | KRW 10.710,00 | -5,64 % | KRW 11.140,00 | KRW 11.150,00 | KRW 10.660,00 | 225,39K |
| 2026-06-11 | KRW 11.350,00 | +11,49 % | KRW 9.850,00 | KRW 11.350,00 | KRW 9.840,00 | 1,02M |
| 2026-06-10 | KRW 10.180,00 | +3,14 % | KRW 9.800,00 | KRW 10.270,00 | KRW 9.800,00 | 98 |
| 2026-06-09 | KRW 9.870,00 | +1,96 % | KRW 9.770,00 | KRW 10.270,00 | KRW 9.680,00 | 222,75K |
| 2026-06-08 | KRW 9.680,00 | -7,28 % | KRW 10.130,00 | KRW 10.200,00 | KRW 9.580,00 | 313,86K |
| 2026-06-05 | KRW 10.440,00 | -4,57 % | KRW 10.980,00 | KRW 11.150,00 | KRW 10.430,00 | 202,54K |
| 2026-06-04 | KRW 10.940,00 | -3,53 % | KRW 11.090,00 | KRW 11.390,00 | KRW 10.880,00 | 273,83K |
| 2026-06-02 | KRW 11.340,00 | -6,36 % | KRW 11.900,00 | KRW 11.930,00 | KRW 11.240,00 | 329,67K |
| 2026-06-01 | KRW 12.110,00 | -6,27 % | KRW 12.610,00 | KRW 12.920,00 | KRW 11.950,00 | 399,45K |
| 2026-05-29 | KRW 12.920,00 | -3,51 % | KRW 13.410,00 | KRW 13.420,00 | KRW 12.920,00 | 980,90K |
| 2026-05-28 | KRW 13.390,00 | -8,04 % | KRW 14.330,00 | KRW 14.390,00 | KRW 13.150,00 | 474,30K |
| 2026-05-27 | KRW 14.560,00 | +2,82 % | KRW 14.670,00 | KRW 14.820,00 | KRW 14.260,00 | 489,23K |
| 2026-05-26 | KRW 14.160,00 | -5,41 % | KRW 14.990,00 | KRW 15.070,00 | KRW 14.090,00 | 453,67K |
| 2026-05-22 | KRW 14.970,00 | -1,45 % | KRW 15.230,00 | KRW 15.370,00 | KRW 14.650,00 | 482,84K |