Pharmicell Co., Ltd 005690
KRX · Südkorea · Gesundheitstechnologie
KRW 12.590,00+430,00 (+3,54 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 12.590,00 | +3,54 % | KRW 12.070,00 | KRW 12.660,00 | KRW 12.070,00 | 783,25K |
| 2026-09-30 | KRW 12.160,00 | +0,66 % | KRW 12.140,00 | KRW 12.360,00 | KRW 12.060,00 | 446,79K |
| 2026-09-29 | KRW 12.080,00 | -1,47 % | KRW 12.150,00 | KRW 12.210,00 | KRW 11.850,00 | 501,98K |
| 2026-09-28 | KRW 12.260,00 | -2,23 % | KRW 12.700,00 | KRW 12.750,00 | KRW 12.230,00 | 819,80K |
| 2026-09-23 | KRW 12.540,00 | -0,40 % | KRW 12.800,00 | KRW 12.800,00 | KRW 12.410,00 | 818,45K |
| 2026-09-22 | KRW 12.590,00 | +1,78 % | KRW 12.600,00 | KRW 13.050,00 | KRW 12.400,00 | 2,14M |
| 2026-09-21 | KRW 12.370,00 | -1,28 % | KRW 12.710,00 | KRW 13.070,00 | KRW 12.280,00 | 2,51M |
| 2026-09-18 | KRW 12.530,00 | +8,20 % | KRW 12.200,00 | KRW 13.820,00 | KRW 12.100,00 | 10,33M |
| 2026-09-17 | KRW 11.580,00 | -0,43 % | KRW 11.700,00 | KRW 12.760,00 | KRW 11.500,00 | 4,27M |
| 2026-09-16 | KRW 11.630,00 | +7,09 % | KRW 10.820,00 | KRW 11.700,00 | KRW 10.620,00 | 1,17M |
| 2026-09-15 | KRW 10.860,00 | -0,91 % | KRW 10.930,00 | KRW 11.190,00 | KRW 10.660,00 | 470,54K |
| 2026-09-14 | KRW 10.960,00 | -2,66 % | KRW 11.140,00 | KRW 11.150,00 | KRW 10.820,00 | 493,15K |
| 2026-09-11 | KRW 11.260,00 | +5,33 % | KRW 10.480,00 | KRW 11.400,00 | KRW 10.020,00 | 1,44M |
| 2026-09-10 | KRW 10.690,00 | -0,74 % | KRW 10.700,00 | KRW 10.770,00 | KRW 10.350,00 | 534,30K |
| 2026-09-09 | KRW 10.770,00 | +1,41 % | KRW 10.630,00 | KRW 10.960,00 | KRW 10.600,00 | 414,26K |
| 2026-09-08 | KRW 10.620,00 | -1,12 % | KRW 10.800,00 | KRW 10.880,00 | KRW 10.620,00 | 454,52K |
| 2026-09-07 | KRW 10.740,00 | +2,29 % | KRW 10.660,00 | KRW 10.890,00 | KRW 10.660,00 | 365,25K |
| 2026-09-04 | KRW 10.500,00 | +1,16 % | KRW 10.450,00 | KRW 10.640,00 | KRW 10.400,00 | 364,30K |
| 2026-09-03 | KRW 10.380,00 | -1,61 % | KRW 10.630,00 | KRW 10.760,00 | KRW 10.200,00 | 381,18K |
| 2026-09-02 | KRW 10.550,00 | -3,48 % | KRW 10.790,00 | KRW 11.020,00 | KRW 10.540,00 | 489,34K |
| 2026-09-01 | KRW 10.930,00 | -1,62 % | KRW 11.110,00 | KRW 11.190,00 | KRW 10.810,00 | 316,52K |
| 2026-08-31 | KRW 11.110,00 | -0,98 % | KRW 11.000,00 | KRW 11.210,00 | KRW 10.640,00 | 596,80K |
| 2026-08-28 | KRW 11.220,00 | +3,31 % | KRW 10.860,00 | KRW 11.250,00 | KRW 10.650,00 | 677,80K |
| 2026-08-27 | KRW 10.860,00 | -0,28 % | KRW 10.930,00 | KRW 11.120,00 | KRW 10.800,00 | 523,28K |
| 2026-08-26 | KRW 10.890,00 | +0,83 % | KRW 10.990,00 | KRW 11.050,00 | KRW 10.780,00 | 831,50K |
| 2026-08-25 | KRW 10.800,00 | -2,79 % | KRW 10.720,00 | KRW 10.860,00 | KRW 10.200,00 | 966,92K |
| 2026-08-24 | KRW 11.110,00 | +4,22 % | KRW 10.800,00 | KRW 11.520,00 | KRW 10.800,00 | 1,65M |
| 2026-08-21 | KRW 10.660,00 | -10,12 % | KRW 11.420,00 | KRW 11.490,00 | KRW 10.580,00 | 2,06M |
| 2026-08-20 | KRW 11.860,00 | +4,22 % | KRW 14.770,00 | KRW 14.790,00 | KRW 11.830,00 | 10,12M |
| 2026-08-19 | KRW 11.380,00 | -4,13 % | KRW 11.420,00 | KRW 11.660,00 | KRW 11.190,00 | 297,14K |
| 2026-08-18 | KRW 11.870,00 | -0,34 % | KRW 11.970,00 | KRW 12.250,00 | KRW 11.680,00 | 557,62K |
| 2026-08-14 | KRW 11.910,00 | -0,08 % | KRW 11.940,00 | KRW 12.330,00 | KRW 11.600,00 | 453,79K |
| 2026-08-13 | KRW 11.920,00 | +1,19 % | KRW 12.000,00 | KRW 12.400,00 | KRW 11.860,00 | 573,59K |
| 2026-08-12 | KRW 11.780,00 | +1,64 % | KRW 11.620,00 | KRW 12.110,00 | KRW 11.550,00 | 669,49K |
| 2026-08-11 | KRW 11.590,00 | -0,94 % | KRW 11.570,00 | KRW 11.750,00 | KRW 11.370,00 | 311,33K |
| 2026-08-10 | KRW 11.700,00 | +4,56 % | KRW 11.370,00 | KRW 11.740,00 | KRW 11.300,00 | 362,35K |
| 2026-08-07 | KRW 11.190,00 | -0,80 % | KRW 11.470,00 | KRW 11.800,00 | KRW 10.900,00 | 383,75K |
| 2026-08-06 | KRW 11.280,00 | -1,23 % | KRW 11.350,00 | KRW 11.560,00 | KRW 11.010,00 | 350,83K |
| 2026-08-05 | KRW 11.420,00 | +3,07 % | KRW 11.300,00 | KRW 11.500,00 | KRW 11.065,00 | 388,26K |
| 2026-08-04 | KRW 11.080,00 | +7,57 % | KRW 10.300,00 | KRW 11.080,00 | KRW 10.300,00 | 663,75K |
| 2026-08-03 | KRW 10.300,00 | +1,68 % | KRW 10.080,00 | KRW 10.900,00 | KRW 9.980,00 | 507,81K |
| 2026-07-31 | KRW 10.130,00 | +15,64 % | KRW 9.400,00 | KRW 10.230,00 | KRW 9.310,00 | 808,10K |
| 2026-07-30 | KRW 8.760,00 | -2,45 % | KRW 8.140,00 | KRW 9.460,00 | KRW 8.140,00 | 707,89K |
| 2026-07-29 | KRW 8.980,00 | -8,09 % | KRW 9.860,00 | KRW 10.070,00 | KRW 8.540,00 | 1,07M |
| 2026-07-28 | KRW 9.770,00 | -8,69 % | KRW 10.200,00 | KRW 10.550,00 | KRW 9.690,00 | 633,59K |
| 2026-07-27 | KRW 10.700,00 | +1,04 % | KRW 10.830,00 | KRW 11.070,00 | KRW 10.600,00 | 345,18K |
| 2026-07-24 | KRW 10.590,00 | -5,28 % | KRW 11.100,00 | KRW 11.120,00 | KRW 10.480,00 | 385,22K |
| 2026-07-23 | KRW 11.180,00 | +4,29 % | KRW 10.820,00 | KRW 11.210,00 | KRW 10.800,00 | 409,70K |
| 2026-07-22 | KRW 10.720,00 | +0,09 % | KRW 11.030,00 | KRW 11.300,00 | KRW 10.700,00 | 492,43K |
| 2026-07-21 | KRW 10.710,00 | +1,23 % | KRW 10.410,00 | KRW 10.900,00 | KRW 10.160,00 | 479,92K |
| 2026-07-20 | KRW 10.580,00 | -4,60 % | KRW 10.960,00 | KRW 10.970,00 | KRW 10.410,00 | 511,56K |
| 2026-07-16 | KRW 11.090,00 | -7,43 % | KRW 11.580,00 | KRW 11.700,00 | KRW 11.020,00 | 480,39K |
| 2026-07-15 | KRW 11.980,00 | +7,44 % | KRW 11.480,00 | KRW 12.010,00 | KRW 11.440,00 | 534,96K |
| 2026-07-14 | KRW 11.150,00 | -2,19 % | KRW 11.310,00 | KRW 11.400,00 | KRW 10.640,00 | 607,26K |
| 2026-07-13 | KRW 11.400,00 | -5,24 % | KRW 12.030,00 | KRW 12.360,00 | KRW 11.270,00 | 510,09K |
| 2026-07-10 | KRW 12.030,00 | +7,89 % | KRW 11.200,00 | KRW 12.260,00 | KRW 11.200,00 | 546,18K |
| 2026-07-09 | KRW 11.150,00 | +0,27 % | KRW 11.120,00 | KRW 11.670,00 | KRW 10.980,00 | 559,51K |
| 2026-07-08 | KRW 11.120,00 | -3,30 % | KRW 11.180,00 | KRW 11.530,00 | KRW 10.870,00 | 691,66K |
| 2026-07-07 | KRW 11.500,00 | -3,77 % | KRW 11.710,00 | KRW 12.140,00 | KRW 11.300,00 | 701,14K |
| 2026-07-06 | KRW 11.950,00 | -3,24 % | KRW 12.240,00 | KRW 12.320,00 | KRW 11.340,00 | 737,80K |
| 2026-07-03 | KRW 12.350,00 | -1,28 % | KRW 12.640,00 | KRW 12.850,00 | KRW 11.770,00 | 993,11K |
| 2026-07-02 | KRW 12.510,00 | -8,08 % | KRW 13.480,00 | KRW 13.480,00 | KRW 12.410,00 | 809,33K |
| 2026-07-01 | KRW 13.610,00 | +5,02 % | KRW 13.000,00 | KRW 14.280,00 | KRW 13.000,00 | 1,28M |
| 2026-06-30 | KRW 12.960,00 | -1,82 % | KRW 13.310,00 | KRW 13.330,00 | KRW 12.630,00 | 384,88K |
| 2026-06-29 | KRW 13.200,00 | +11,49 % | KRW 11.850,00 | KRW 13.420,00 | KRW 11.850,00 | 570,21K |
| 2026-06-26 | KRW 11.840,00 | -7,57 % | KRW 12.800,00 | KRW 12.800,00 | KRW 11.490,00 | 568,44K |
| 2026-06-25 | KRW 12.810,00 | -1,46 % | KRW 13.120,00 | KRW 13.400,00 | KRW 12.810,00 | 403,59K |
| 2026-06-24 | KRW 13.000,00 | +7,62 % | KRW 11.980,00 | KRW 13.150,00 | KRW 11.900,00 | 635,81K |
| 2026-06-23 | KRW 12.080,00 | -9,85 % | KRW 13.200,00 | KRW 13.500,00 | KRW 12.040,00 | 690,62K |
| 2026-06-22 | KRW 13.400,00 | -0,37 % | KRW 13.000,00 | KRW 13.440,00 | KRW 12.820,00 | 585,67K |
| 2026-06-19 | KRW 13.450,00 | -5,61 % | KRW 14.270,00 | KRW 14.280,00 | KRW 13.010,00 | 764,77K |
| 2026-06-18 | KRW 14.250,00 | -3,72 % | KRW 15.140,00 | KRW 15.140,00 | KRW 13.950,00 | 544,03K |
| 2026-06-17 | KRW 14.800,00 | +1,23 % | KRW 14.480,00 | KRW 15.250,00 | KRW 14.180,00 | 575,70K |
| 2026-06-16 | KRW 14.620,00 | -0,41 % | KRW 14.820,00 | KRW 14.970,00 | KRW 14.190,00 | 703,71K |
| 2026-06-15 | KRW 14.680,00 | -0,07 % | KRW 15.220,00 | KRW 15.400,00 | KRW 14.540,00 | 634,84K |
| 2026-06-12 | KRW 14.690,00 | +6,37 % | KRW 14.270,00 | KRW 15.500,00 | KRW 14.130,00 | 886,80K |
| 2026-06-11 | KRW 13.810,00 | +3,83 % | KRW 13.590,00 | KRW 13.930,00 | KRW 12.820,00 | 1,11M |
| 2026-06-10 | KRW 13.300,00 | +1,37 % | KRW 13.030,00 | KRW 13.870,00 | KRW 12.730,00 | 1,03K |
| 2026-06-09 | KRW 13.120,00 | +8,97 % | KRW 12.160,00 | KRW 13.300,00 | KRW 12.160,00 | 592,38K |
| 2026-06-08 | KRW 12.040,00 | -9,68 % | KRW 12.140,00 | KRW 12.530,00 | KRW 11.970,00 | 763,96K |
| 2026-06-05 | KRW 13.330,00 | -7,24 % | KRW 14.050,00 | KRW 14.150,00 | KRW 13.330,00 | 590,72K |
| 2026-06-04 | KRW 14.370,00 | +3,01 % | KRW 14.310,00 | KRW 14.670,00 | KRW 14.040,00 | 397,35K |
| 2026-06-02 | KRW 13.950,00 | -6,69 % | KRW 14.620,00 | KRW 14.640,00 | KRW 13.180,00 | 919,18K |
| 2026-06-01 | KRW 14.950,00 | -0,33 % | KRW 15.340,00 | KRW 15.530,00 | KRW 14.630,00 | 710,88K |
| 2026-05-29 | KRW 15.000,00 | -2,34 % | KRW 15.500,00 | KRW 15.560,00 | KRW 14.450,00 | 676,23K |
| 2026-05-28 | KRW 15.360,00 | -4,30 % | KRW 16.050,00 | KRW 16.140,00 | KRW 14.500,00 | 928,33K |
| 2026-05-27 | KRW 16.050,00 | -3,55 % | KRW 17.200,00 | KRW 17.260,00 | KRW 15.960,00 | 875,35K |
| 2026-05-26 | KRW 16.640,00 | +0,18 % | KRW 16.910,00 | KRW 17.230,00 | KRW 16.490,00 | 692,58K |
| 2026-05-22 | KRW 16.610,00 | +5,26 % | KRW 16.150,00 | KRW 16.930,00 | KRW 16.150,00 | 520,66K |
| 2026-05-21 | KRW 15.780,00 | +4,30 % | KRW 15.790,00 | KRW 16.150,00 | KRW 15.640,00 | 533,79K |