Aprogen, Inc 007460
KRX · Südkorea · Gesundheitstechnologie
KRW 2.140,00+164,00 (+8,30 %)
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 2.140,00 | +8,30 % | KRW 1.976,00 | KRW 2.195,00 | KRW 1.976,00 | 362,98K |
| 2026-10-01 | KRW 1.976,00 | +2,60 % | KRW 1.923,00 | KRW 1.977,00 | KRW 1.875,00 | 125,49K |
| 2026-09-30 | KRW 1.926,00 | -1,53 % | KRW 1.952,00 | KRW 2.000,00 | KRW 1.926,00 | 105,12K |
| 2026-09-29 | KRW 1.956,00 | -3,17 % | KRW 2.025,00 | KRW 2.025,00 | KRW 1.941,00 | 134,38K |
| 2026-09-28 | KRW 2.020,00 | +0,50 % | KRW 2.010,00 | KRW 2.110,00 | KRW 2.005,00 | 143,35K |
| 2026-09-23 | KRW 2.010,00 | -0,99 % | KRW 2.030,00 | KRW 2.110,00 | KRW 1.999,00 | 123,57K |
| 2026-09-22 | KRW 2.030,00 | -0,49 % | KRW 2.045,00 | KRW 2.095,00 | KRW 2.000,00 | 90,87K |
| 2026-09-21 | KRW 2.040,00 | +2,10 % | KRW 2.060,00 | KRW 2.070,00 | KRW 1.985,00 | 117,62K |
| 2026-09-18 | KRW 1.998,00 | -0,35 % | KRW 1.999,00 | KRW 2.050,00 | KRW 1.997,00 | 98,34K |
| 2026-09-17 | KRW 2.005,00 | +1,88 % | KRW 1.968,00 | KRW 2.030,00 | KRW 1.951,00 | 114,13K |
| 2026-09-16 | KRW 1.968,00 | +0,31 % | KRW 1.990,00 | KRW 1.997,00 | KRW 1.948,00 | 103,21K |
| 2026-09-15 | KRW 1.962,00 | -1,51 % | KRW 1.994,00 | KRW 1.995,00 | KRW 1.950,00 | 129,84K |
| 2026-09-14 | KRW 1.992,00 | -1,87 % | KRW 2.015,00 | KRW 2.065,00 | KRW 1.981,00 | 110,23K |
| 2026-09-11 | KRW 2.030,00 | +1,50 % | KRW 2.025,00 | KRW 2.055,00 | KRW 1.976,00 | 144,85K |
| 2026-09-10 | KRW 2.000,00 | 0,00 % | KRW 2.000,00 | KRW 2.035,00 | KRW 1.980,00 | 100,91K |
| 2026-09-09 | KRW 2.000,00 | -1,23 % | KRW 2.025,00 | KRW 2.035,00 | KRW 1.996,00 | 181,09K |
| 2026-09-08 | KRW 2.025,00 | -4,48 % | KRW 2.125,00 | KRW 2.130,00 | KRW 2.025,00 | 267,97K |
| 2026-09-07 | KRW 2.120,00 | -1,85 % | KRW 2.160,00 | KRW 2.175,00 | KRW 2.100,00 | 334,12K |
| 2026-09-04 | KRW 2.160,00 | +3,85 % | KRW 2.470,00 | KRW 2.630,00 | KRW 2.155,00 | 2,89M |
| 2026-09-03 | KRW 2.080,00 | +0,97 % | KRW 2.100,00 | KRW 2.120,00 | KRW 2.050,00 | 150,82K |
| 2026-09-02 | KRW 2.060,00 | -4,63 % | KRW 2.135,00 | KRW 2.135,00 | KRW 2.055,00 | 212,60K |
| 2026-09-01 | KRW 2.160,00 | -7,69 % | KRW 2.320,00 | KRW 2.320,00 | KRW 2.140,00 | 601,03K |
| 2026-08-31 | KRW 2.340,00 | -2,09 % | KRW 2.390,00 | KRW 2.390,00 | KRW 2.260,00 | 196,42K |
| 2026-08-28 | KRW 2.390,00 | +1,06 % | KRW 2.380,00 | KRW 2.465,00 | KRW 2.310,00 | 266,39K |
| 2026-08-27 | KRW 2.365,00 | -12,41 % | KRW 2.620,00 | KRW 2.625,00 | KRW 2.332,00 | 966,26K |
| 2026-08-26 | KRW 2.700,00 | +8,00 % | KRW 2.565,00 | KRW 3.250,00 | KRW 2.510,00 | 6,25M |
| 2026-08-25 | KRW 2.500,00 | +8,46 % | KRW 2.305,00 | KRW 2.760,00 | KRW 2.240,00 | 392,72K |
| 2026-08-24 | KRW 2.305,00 | +1,10 % | KRW 2.305,00 | KRW 2.375,00 | KRW 2.255,00 | 97,31K |
| 2026-08-21 | KRW 2.280,00 | -2,77 % | KRW 2.345,00 | KRW 2.400,00 | KRW 2.230,00 | 92,13K |
| 2026-08-20 | KRW 2.345,00 | -1,47 % | KRW 2.410,00 | KRW 2.540,00 | KRW 2.335,00 | 92,00K |
| 2026-08-19 | KRW 2.380,00 | -3,64 % | KRW 2.415,00 | KRW 2.430,00 | KRW 2.335,00 | 85,05K |
| 2026-08-18 | KRW 2.470,00 | -3,89 % | KRW 2.590,00 | KRW 2.610,00 | KRW 2.415,00 | 89,71K |
| 2026-08-14 | KRW 2.570,00 | -1,15 % | KRW 2.640,00 | KRW 2.665,00 | KRW 2.540,00 | 106,24K |
| 2026-08-13 | KRW 2.600,00 | -2,99 % | KRW 2.660,00 | KRW 2.700,00 | KRW 2.545,00 | 91,31K |
| 2026-08-12 | KRW 2.680,00 | -0,19 % | KRW 2.685,00 | KRW 2.690,00 | KRW 2.600,00 | 75,56K |
| 2026-08-11 | KRW 2.685,00 | +2,09 % | KRW 2.650,00 | KRW 2.690,00 | KRW 2.575,00 | 105,94K |
| 2026-08-10 | KRW 2.630,00 | +3,54 % | KRW 2.540,00 | KRW 2.670,00 | KRW 2.540,00 | 91,84K |
| 2026-08-07 | KRW 2.540,00 | -2,87 % | KRW 2.605,00 | KRW 2.650,00 | KRW 2.445,00 | 58,18K |
| 2026-08-06 | KRW 2.615,00 | -0,95 % | KRW 2.675,00 | KRW 2.745,00 | KRW 2.560,00 | 80,81K |
| 2026-08-05 | KRW 2.640,00 | +1,93 % | KRW 2.640,00 | KRW 2.720,00 | KRW 2.630,00 | 108,08K |
| 2026-08-04 | KRW 2.590,00 | +3,60 % | KRW 2.500,00 | KRW 2.625,00 | KRW 2.475,00 | 113,33K |
| 2026-08-03 | KRW 2.500,00 | +8,23 % | KRW 2.315,00 | KRW 2.630,00 | KRW 2.310,00 | 121,42K |
| 2026-07-31 | KRW 2.310,00 | +10,00 % | KRW 2.195,00 | KRW 2.345,00 | KRW 2.160,00 | 117,85K |
| 2026-07-30 | KRW 2.100,00 | -2,10 % | KRW 2.000,00 | KRW 2.250,00 | KRW 2.000,00 | 78,35K |
| 2026-07-29 | KRW 2.145,00 | -1,38 % | KRW 2.160,00 | KRW 2.250,00 | KRW 1.961,00 | 218,69K |
| 2026-07-28 | KRW 2.175,00 | -6,05 % | KRW 2.230,00 | KRW 2.305,00 | KRW 2.130,00 | 117,04K |
| 2026-07-27 | KRW 2.315,00 | +2,21 % | KRW 2.265,00 | KRW 2.400,00 | KRW 2.210,00 | 65,20K |
| 2026-07-24 | KRW 2.265,00 | -1,95 % | KRW 2.260,00 | KRW 2.375,00 | KRW 2.125,00 | 84,29K |
| 2026-07-23 | KRW 2.310,00 | +7,44 % | KRW 2.200,00 | KRW 2.320,00 | KRW 2.150,00 | 117,82K |
| 2026-07-22 | KRW 2.150,00 | -1,15 % | KRW 2.185,00 | KRW 2.270,00 | KRW 2.135,00 | 57,37K |
| 2026-07-21 | KRW 2.175,00 | -0,46 % | KRW 2.180,00 | KRW 2.215,00 | KRW 2.120,00 | 70,75K |
| 2026-07-20 | KRW 2.185,00 | -5,00 % | KRW 2.255,00 | KRW 2.320,00 | KRW 2.160,00 | 90,37K |
| 2026-07-16 | KRW 2.300,00 | +2,68 % | KRW 2.355,00 | KRW 2.390,00 | KRW 2.215,00 | 104,41K |
| 2026-07-15 | KRW 2.240,00 | +3,70 % | KRW 2.180,00 | KRW 2.280,00 | KRW 2.180,00 | 71,07K |
| 2026-07-14 | KRW 2.160,00 | -2,48 % | KRW 2.215,00 | KRW 2.220,00 | KRW 2.100,00 | 168,82K |
| 2026-07-13 | KRW 2.215,00 | -7,52 % | KRW 2.405,00 | KRW 2.480,00 | KRW 2.205,00 | 147,43K |
| 2026-07-10 | KRW 2.395,00 | +7,64 % | KRW 2.295,00 | KRW 2.415,00 | KRW 2.235,00 | 169,30K |
| 2026-07-09 | KRW 2.225,00 | -4,09 % | KRW 2.320,00 | KRW 2.360,00 | KRW 2.220,00 | 169,93K |
| 2026-07-08 | KRW 2.320,00 | -3,93 % | KRW 2.315,00 | KRW 2.420,00 | KRW 2.275,00 | 198,09K |
| 2026-07-07 | KRW 2.415,00 | -3,01 % | KRW 2.490,00 | KRW 2.575,00 | KRW 2.365,00 | 205,52K |
| 2026-07-06 | KRW 2.490,00 | -0,80 % | KRW 2.460,00 | KRW 2.630,00 | KRW 2.415,00 | 105,81K |
| 2026-07-03 | KRW 2.510,00 | +1,83 % | KRW 2.545,00 | KRW 2.545,00 | KRW 2.365,00 | 96,26K |
| 2026-07-02 | KRW 2.465,00 | -3,33 % | KRW 2.525,00 | KRW 2.565,00 | KRW 2.425,00 | 176,61K |
| 2026-07-01 | KRW 2.550,00 | +2,00 % | KRW 2.500,00 | KRW 2.660,00 | KRW 2.440,00 | 212,16K |
| 2026-06-30 | KRW 2.500,00 | -1,57 % | KRW 2.540,00 | KRW 2.640,00 | KRW 2.470,00 | 100,07K |
| 2026-06-29 | KRW 2.540,00 | +8,09 % | KRW 2.300,00 | KRW 2.555,00 | KRW 2.300,00 | 167,06K |
| 2026-06-26 | KRW 2.350,00 | -1,47 % | KRW 2.310,00 | KRW 2.490,00 | KRW 2.280,00 | 241,45K |
| 2026-06-25 | KRW 2.385,00 | -1,45 % | KRW 2.420,00 | KRW 2.660,00 | KRW 2.280,00 | 291,44K |
| 2026-06-24 | KRW 2.420,00 | -3,20 % | KRW 2.500,00 | KRW 2.620,00 | KRW 2.355,00 | 304,33K |
| 2026-06-23 | KRW 2.500,00 | -4,21 % | KRW 2.610,00 | KRW 2.680,00 | KRW 2.500,00 | 190,90K |
| 2026-06-22 | KRW 2.610,00 | -6,62 % | KRW 2.840,00 | KRW 2.840,00 | KRW 2.595,00 | 181,06K |
| 2026-06-19 | KRW 2.795,00 | -4,77 % | KRW 2.935,00 | KRW 2.940,00 | KRW 2.695,00 | 343,36K |
| 2026-06-18 | KRW 2.935,00 | -5,32 % | KRW 3.080,00 | KRW 3.125,00 | KRW 2.935,00 | 172,58K |
| 2026-06-17 | KRW 3.100,00 | -1,27 % | KRW 3.150,00 | KRW 3.175,00 | KRW 3.040,00 | 186,08K |
| 2026-06-16 | KRW 3.140,00 | -3,09 % | KRW 3.295,00 | KRW 3.300,00 | KRW 3.135,00 | 153,01K |
| 2026-06-15 | KRW 3.240,00 | -1,82 % | KRW 3.320,00 | KRW 3.430,00 | KRW 3.205,00 | 117,31K |
| 2026-06-12 | KRW 3.300,00 | +6,62 % | KRW 3.100,00 | KRW 3.340,00 | KRW 3.100,00 | 175,35K |
| 2026-06-11 | KRW 3.095,00 | -0,16 % | KRW 3.045,00 | KRW 3.160,00 | KRW 2.965,00 | 114,61K |
| 2026-06-10 | KRW 3.100,00 | -2,67 % | KRW 3.280,00 | KRW 3.480,00 | KRW 3.075,00 | 42 |
| 2026-06-09 | KRW 3.185,00 | +4,43 % | KRW 2.980,00 | KRW 3.300,00 | KRW 2.980,00 | 373,57K |
| 2026-06-08 | KRW 3.050,00 | -4,84 % | KRW 3.200,00 | KRW 3.200,00 | KRW 3.030,00 | 168,35K |
| 2026-06-05 | KRW 3.205,00 | -3,46 % | KRW 3.320,00 | KRW 3.480,00 | KRW 3.200,00 | 182,32K |
| 2026-06-04 | KRW 3.320,00 | -2,92 % | KRW 3.350,00 | KRW 3.445,00 | KRW 3.225,00 | 133,20K |
| 2026-06-02 | KRW 3.420,00 | -5,26 % | KRW 3.595,00 | KRW 3.595,00 | KRW 3.300,00 | 260,79K |
| 2026-06-01 | KRW 3.610,00 | -7,20 % | KRW 3.885,00 | KRW 3.885,00 | KRW 3.585,00 | 343,13K |
| 2026-05-29 | KRW 3.890,00 | -1,77 % | KRW 3.945,00 | KRW 3.990,00 | KRW 3.785,00 | 237,19K |
| 2026-05-28 | KRW 3.960,00 | -3,77 % | KRW 4.035,00 | KRW 4.350,00 | KRW 3.810,00 | 385,23K |
| 2026-05-27 | KRW 4.115,00 | -7,32 % | KRW 4.440,00 | KRW 4.495,00 | KRW 4.100,00 | 298,12K |
| 2026-05-26 | KRW 4.440,00 | +5,46 % | KRW 4.270,00 | KRW 4.535,00 | KRW 4.185,00 | 469,07K |
| 2026-05-22 | KRW 4.210,00 | +8,51 % | KRW 3.810,00 | KRW 4.540,00 | KRW 3.810,00 | 778,66K |