Samyang Biopharm Corporation 0120G0
KRX · Südkorea · Gesundheitstechnologie
KRW 48.400,00-800,00 (-1,63 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 48.350,00 | -1,73 % | KRW 49.400,00 | KRW 49.700,00 | KRW 47.500,00 | 20,05K |
| 2026-10-01 | KRW 49.200,00 | +5,69 % | KRW 46.450,00 | KRW 49.300,00 | KRW 45.850,00 | 36,21K |
| 2026-09-30 | KRW 46.550,00 | +2,53 % | KRW 45.650,00 | KRW 47.700,00 | KRW 45.650,00 | 22,96K |
| 2026-09-29 | KRW 45.400,00 | -4,12 % | KRW 47.100,00 | KRW 47.100,00 | KRW 44.550,00 | 35,21K |
| 2026-09-28 | KRW 47.350,00 | +1,83 % | KRW 48.050,00 | KRW 49.450,00 | KRW 47.300,00 | 36,80K |
| 2026-09-23 | KRW 46.500,00 | -0,85 % | KRW 47.800,00 | KRW 49.200,00 | KRW 46.450,00 | 33,98K |
| 2026-09-22 | KRW 46.900,00 | -0,32 % | KRW 48.400,00 | KRW 48.900,00 | KRW 46.800,00 | 22,50K |
| 2026-09-21 | KRW 47.050,00 | -1,67 % | KRW 48.100,00 | KRW 48.100,00 | KRW 47.050,00 | 17,81K |
| 2026-09-18 | KRW 47.850,00 | -3,43 % | KRW 49.750,00 | KRW 49.850,00 | KRW 47.850,00 | 40,71K |
| 2026-09-17 | KRW 49.550,00 | +6,33 % | KRW 46.750,00 | KRW 50.900,00 | KRW 46.600,00 | 52,26K |
| 2026-09-16 | KRW 46.600,00 | -3,02 % | KRW 47.850,00 | KRW 47.850,00 | KRW 46.100,00 | 28,25K |
| 2026-09-15 | KRW 48.050,00 | +0,73 % | KRW 47.450,00 | KRW 49.700,00 | KRW 47.450,00 | 39,13K |
| 2026-09-14 | KRW 47.700,00 | -2,65 % | KRW 48.550,00 | KRW 49.550,00 | KRW 47.500,00 | 36,33K |
| 2026-09-11 | KRW 49.000,00 | -1,61 % | KRW 48.850,00 | KRW 50.100,00 | KRW 48.400,00 | 29,00K |
| 2026-09-10 | KRW 49.800,00 | +0,81 % | KRW 48.850,00 | KRW 50.100,00 | KRW 48.450,00 | 34,21K |
| 2026-09-09 | KRW 49.400,00 | +0,82 % | KRW 48.300,00 | KRW 49.850,00 | KRW 48.300,00 | 27,19K |
| 2026-09-08 | KRW 49.000,00 | -2,39 % | KRW 50.200,00 | KRW 50.600,00 | KRW 49.000,00 | 37,37K |
| 2026-09-07 | KRW 50.200,00 | +0,70 % | KRW 50.100,00 | KRW 50.700,00 | KRW 49.150,00 | 39,60K |
| 2026-09-04 | KRW 49.850,00 | +3,53 % | KRW 47.850,00 | KRW 49.950,00 | KRW 47.850,00 | 52,18K |
| 2026-09-03 | KRW 48.150,00 | -7,58 % | KRW 51.100,00 | KRW 51.200,00 | KRW 47.950,00 | 68,12K |
| 2026-09-02 | KRW 52.100,00 | -2,62 % | KRW 55.400,00 | KRW 57.100,00 | KRW 51.500,00 | 124,66K |
| 2026-09-01 | KRW 53.500,00 | -3,25 % | KRW 54.000,00 | KRW 54.200,00 | KRW 52.100,00 | 50,24K |
| 2026-08-31 | KRW 55.300,00 | +0,91 % | KRW 56.300,00 | KRW 57.700,00 | KRW 54.100,00 | 91,61K |
| 2026-08-28 | KRW 54.800,00 | 0,00 % | KRW 54.100,00 | KRW 55.500,00 | KRW 52.300,00 | 65,53K |
| 2026-08-27 | KRW 54.800,00 | -5,84 % | KRW 54.500,00 | KRW 55.700,00 | KRW 53.500,00 | 93,74K |
| 2026-08-26 | KRW 58.200,00 | +6,40 % | KRW 59.900,00 | KRW 62.000,00 | KRW 57.700,00 | 150,41K |
| 2026-08-25 | KRW 54.700,00 | -11,92 % | KRW 57.900,00 | KRW 57.900,00 | KRW 52.700,00 | 149,71K |
| 2026-08-24 | KRW 62.100,00 | +5,61 % | KRW 63.800,00 | KRW 64.300,00 | KRW 60.900,00 | 153,74K |
| 2026-08-21 | KRW 58.800,00 | +4,63 % | KRW 63.500,00 | KRW 66.700,00 | KRW 57.700,00 | 611,41K |
| 2026-08-20 | KRW 56.200,00 | +29,79 % | KRW 56.200,00 | KRW 56.200,00 | KRW 50.400,00 | 222,64K |
| 2026-08-19 | KRW 43.300,00 | -4,73 % | KRW 44.300,00 | KRW 44.950,00 | KRW 43.000,00 | 24,40K |
| 2026-08-18 | KRW 45.450,00 | -5,21 % | KRW 47.000,00 | KRW 47.100,00 | KRW 44.700,00 | 23,69K |
| 2026-08-14 | KRW 47.950,00 | -1,34 % | KRW 48.650,00 | KRW 49.200,00 | KRW 46.800,00 | 18,68K |
| 2026-08-13 | KRW 48.600,00 | +3,74 % | KRW 47.550,00 | KRW 50.200,00 | KRW 46.300,00 | 42,73K |
| 2026-08-12 | KRW 46.850,00 | -1,68 % | KRW 47.800,00 | KRW 47.800,00 | KRW 45.500,00 | 23,95K |
| 2026-08-11 | KRW 47.650,00 | +2,36 % | KRW 46.350,00 | KRW 47.950,00 | KRW 45.200,00 | 45,81K |
| 2026-08-10 | KRW 46.550,00 | +5,92 % | KRW 44.000,00 | KRW 47.350,00 | KRW 44.000,00 | 29,00K |
| 2026-08-07 | KRW 43.950,00 | -1,57 % | KRW 44.000,00 | KRW 44.500,00 | KRW 42.750,00 | 15,24K |
| 2026-08-06 | KRW 44.650,00 | +0,90 % | KRW 44.500,00 | KRW 45.000,00 | KRW 42.550,00 | 23,31K |
| 2026-08-05 | KRW 44.250,00 | -0,56 % | KRW 45.000,00 | KRW 45.150,00 | KRW 43.350,00 | 16,48K |
| 2026-08-04 | KRW 44.500,00 | +12,23 % | KRW 40.000,00 | KRW 46.100,00 | KRW 40.000,00 | 46,81K |
| 2026-08-03 | KRW 39.650,00 | +2,99 % | KRW 38.100,00 | KRW 42.200,00 | KRW 37.850,00 | 36,72K |
| 2026-07-31 | KRW 38.500,00 | +13,57 % | KRW 34.100,00 | KRW 38.600,00 | KRW 34.100,00 | 33,67K |
| 2026-07-30 | KRW 33.900,00 | -4,51 % | KRW 34.000,00 | KRW 37.150,00 | KRW 33.200,00 | 90,08K |
| 2026-07-29 | KRW 35.500,00 | -6,58 % | KRW 38.750,00 | KRW 39.500,00 | KRW 34.000,00 | 47,77K |
| 2026-07-28 | KRW 38.000,00 | -8,87 % | KRW 40.000,00 | KRW 41.350,00 | KRW 37.850,00 | 24,48K |
| 2026-07-27 | KRW 41.700,00 | +0,60 % | KRW 40.150,00 | KRW 43.050,00 | KRW 40.150,00 | 12,28K |
| 2026-07-24 | KRW 41.450,00 | -2,01 % | KRW 41.150,00 | KRW 43.350,00 | KRW 40.500,00 | 20,05K |
| 2026-07-23 | KRW 42.300,00 | +6,42 % | KRW 39.800,00 | KRW 42.300,00 | KRW 39.650,00 | 49,38K |
| 2026-07-22 | KRW 39.750,00 | -0,75 % | KRW 40.400,00 | KRW 41.800,00 | KRW 38.900,00 | 29,92K |
| 2026-07-21 | KRW 40.050,00 | -2,32 % | KRW 40.900,00 | KRW 41.700,00 | KRW 39.350,00 | 29,35K |
| 2026-07-20 | KRW 41.000,00 | -3,98 % | KRW 41.200,00 | KRW 42.900,00 | KRW 40.400,00 | 17,00K |
| 2026-07-16 | KRW 42.700,00 | -4,90 % | KRW 43.500,00 | KRW 45.400,00 | KRW 42.050,00 | 22,78K |
| 2026-07-15 | KRW 44.900,00 | +3,70 % | KRW 43.600,00 | KRW 45.650,00 | KRW 43.600,00 | 15,61K |
| 2026-07-14 | KRW 43.300,00 | -0,23 % | KRW 43.000,00 | KRW 43.850,00 | KRW 42.000,00 | 24,47K |
| 2026-07-13 | KRW 43.400,00 | -2,47 % | KRW 44.000,00 | KRW 47.150,00 | KRW 42.900,00 | 20,79K |
| 2026-07-10 | KRW 44.500,00 | +5,33 % | KRW 41.900,00 | KRW 45.200,00 | KRW 41.900,00 | 13,20K |
| 2026-07-09 | KRW 42.250,00 | -3,54 % | KRW 42.450,00 | KRW 45.100,00 | KRW 41.950,00 | 23,56K |
| 2026-07-08 | KRW 43.800,00 | -4,47 % | KRW 44.850,00 | KRW 45.750,00 | KRW 42.500,00 | 23,44K |
| 2026-07-07 | KRW 45.850,00 | -4,48 % | KRW 47.150,00 | KRW 49.850,00 | KRW 44.450,00 | 34,92K |
| 2026-07-06 | KRW 48.000,00 | +0,21 % | KRW 47.750,00 | KRW 48.400,00 | KRW 45.850,00 | 23,62K |
| 2026-07-03 | KRW 47.900,00 | +1,59 % | KRW 48.000,00 | KRW 48.850,00 | KRW 45.500,00 | 23,66K |
| 2026-07-02 | KRW 47.150,00 | -3,78 % | KRW 48.500,00 | KRW 49.700,00 | KRW 46.850,00 | 28,41K |
| 2026-07-01 | KRW 49.000,00 | -0,51 % | KRW 50.000,00 | KRW 51.300,00 | KRW 48.050,00 | 28,27K |
| 2026-06-30 | KRW 49.250,00 | -3,62 % | KRW 50.500,00 | KRW 52.000,00 | KRW 48.500,00 | 19,98K |
| 2026-06-29 | KRW 51.100,00 | +19,81 % | KRW 43.750,00 | KRW 51.200,00 | KRW 43.600,00 | 39,73K |
| 2026-06-26 | KRW 42.650,00 | -10,59 % | KRW 48.600,00 | KRW 48.600,00 | KRW 42.050,00 | 32,24K |
| 2026-06-25 | KRW 47.700,00 | +2,91 % | KRW 46.750,00 | KRW 50.900,00 | KRW 46.650,00 | 30,64K |
| 2026-06-24 | KRW 46.350,00 | +5,70 % | KRW 43.100,00 | KRW 47.300,00 | KRW 42.700,00 | 20,02K |
| 2026-06-23 | KRW 43.850,00 | -5,09 % | KRW 46.400,00 | KRW 47.200,00 | KRW 43.850,00 | 19,71K |
| 2026-06-22 | KRW 46.200,00 | -2,94 % | KRW 47.150,00 | KRW 49.150,00 | KRW 45.900,00 | 14,38K |
| 2026-06-19 | KRW 47.600,00 | -4,80 % | KRW 50.000,00 | KRW 50.900,00 | KRW 47.600,00 | 38,98K |
| 2026-06-18 | KRW 50.000,00 | -8,26 % | KRW 53.900,00 | KRW 54.000,00 | KRW 50.000,00 | 26,71K |
| 2026-06-17 | KRW 54.500,00 | +3,42 % | KRW 53.500,00 | KRW 56.500,00 | KRW 50.900,00 | 25,35K |
| 2026-06-16 | KRW 52.700,00 | +1,93 % | KRW 52.200,00 | KRW 53.700,00 | KRW 51.100,00 | 12,04K |
| 2026-06-15 | KRW 51.700,00 | +1,77 % | KRW 51.100,00 | KRW 52.000,00 | KRW 49.750,00 | 16,82K |
| 2026-06-12 | KRW 50.800,00 | +2,83 % | KRW 50.500,00 | KRW 52.100,00 | KRW 49.750,00 | 15,93K |
| 2026-06-11 | KRW 49.400,00 | +1,86 % | KRW 47.500,00 | KRW 49.400,00 | KRW 46.350,00 | 22,55K |
| 2026-06-10 | KRW 48.500,00 | -6,01 % | KRW 50.700,00 | KRW 51.900,00 | KRW 47.050,00 | 29,79K |
| 2026-06-09 | KRW 51.600,00 | +8,86 % | KRW 48.300,00 | KRW 52.000,00 | KRW 47.050,00 | 25,93K |
| 2026-06-08 | KRW 47.400,00 | -7,96 % | KRW 47.000,00 | KRW 49.350,00 | KRW 46.900,00 | 26,23K |
| 2026-06-05 | KRW 51.500,00 | -5,50 % | KRW 54.900,00 | KRW 55.300,00 | KRW 51.500,00 | 17,82K |
| 2026-06-04 | KRW 54.500,00 | +5,01 % | KRW 52.000,00 | KRW 55.500,00 | KRW 51.700,00 | 26,24K |
| 2026-06-02 | KRW 51.900,00 | -3,89 % | KRW 52.000,00 | KRW 53.400,00 | KRW 50.800,00 | 34,84K |
| 2026-06-01 | KRW 54.000,00 | -5,76 % | KRW 56.000,00 | KRW 56.600,00 | KRW 53.000,00 | 33,59K |
| 2026-05-29 | KRW 57.300,00 | -4,34 % | KRW 59.800,00 | KRW 60.400,00 | KRW 55.000,00 | 30,29K |
| 2026-05-28 | KRW 59.900,00 | -2,76 % | KRW 61.700,00 | KRW 61.700,00 | KRW 57.300,00 | 26,04K |
| 2026-05-27 | KRW 61.600,00 | -5,67 % | KRW 64.000,00 | KRW 65.900,00 | KRW 60.500,00 | 34,65K |
| 2026-05-26 | KRW 65.300,00 | +3,32 % | KRW 67.700,00 | KRW 68.000,00 | KRW 64.800,00 | 52,12K |
| 2026-05-22 | KRW 63.200,00 | +7,12 % | KRW 59.500,00 | KRW 65.300,00 | KRW 59.500,00 | 34,44K |