Korean Drug Co., Ltd 014570
KRX · Südkorea · Gesundheitstechnologie
KRW 3.275,00+30,00 (+0,92 %)
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 3.275,00 | +0,92 % | KRW 3.250,00 | KRW 3.350,00 | KRW 3.240,00 | 1,28K |
| 2026-10-01 | KRW 3.245,00 | +1,72 % | KRW 3.185,00 | KRW 3.245,00 | KRW 3.185,00 | 9,16K |
| 2026-09-30 | KRW 3.190,00 | -1,85 % | KRW 3.250,00 | KRW 3.270,00 | KRW 3.180,00 | 2,06K |
| 2026-09-29 | KRW 3.250,00 | +0,93 % | KRW 3.280,00 | KRW 3.280,00 | KRW 3.160,00 | 2,68K |
| 2026-09-28 | KRW 3.220,00 | +0,78 % | KRW 3.295,00 | KRW 3.295,00 | KRW 3.160,00 | 5,92K |
| 2026-09-23 | KRW 3.195,00 | -4,91 % | KRW 3.370,00 | KRW 3.475,00 | KRW 3.165,00 | 35,38K |
| 2026-09-22 | KRW 3.360,00 | -1,61 % | KRW 3.400,00 | KRW 3.405,00 | KRW 3.355,00 | 1,18K |
| 2026-09-21 | KRW 3.415,00 | 0,00 % | KRW 3.415,00 | KRW 3.425,00 | KRW 3.380,00 | 387 |
| 2026-09-18 | KRW 3.415,00 | +0,44 % | KRW 3.400,00 | KRW 3.435,00 | KRW 3.375,00 | 437 |
| 2026-09-17 | KRW 3.400,00 | +0,74 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.360,00 | 5,33K |
| 2026-09-16 | KRW 3.375,00 | -0,74 % | KRW 3.395,00 | KRW 3.440,00 | KRW 3.365,00 | 3,49K |
| 2026-09-15 | KRW 3.400,00 | +0,44 % | KRW 3.450,00 | KRW 3.450,00 | KRW 3.365,00 | 2,94K |
| 2026-09-14 | KRW 3.385,00 | -0,15 % | KRW 3.395,00 | KRW 3.400,00 | KRW 3.365,00 | 1,70K |
| 2026-09-11 | KRW 3.390,00 | -1,45 % | KRW 3.410,00 | KRW 3.440,00 | KRW 3.390,00 | 975 |
| 2026-09-10 | KRW 3.440,00 | -0,43 % | KRW 3.455,00 | KRW 3.505,00 | KRW 3.300,00 | 6,04K |
| 2026-09-09 | KRW 3.455,00 | 0,00 % | KRW 3.455,00 | KRW 3.480,00 | KRW 3.445,00 | 1,97K |
| 2026-09-08 | KRW 3.455,00 | -1,29 % | KRW 3.475,00 | KRW 3.510,00 | KRW 3.455,00 | 3,10K |
| 2026-09-07 | KRW 3.500,00 | 0,00 % | KRW 3.500,00 | KRW 3.525,00 | KRW 3.465,00 | 1,31K |
| 2026-09-04 | KRW 3.500,00 | 0,00 % | KRW 3.500,00 | KRW 3.500,00 | KRW 3.450,00 | 4,44K |
| 2026-09-03 | KRW 3.500,00 | -0,57 % | KRW 3.500,00 | KRW 3.525,00 | KRW 3.455,00 | 3,28K |
| 2026-09-02 | KRW 3.520,00 | +0,57 % | KRW 3.500,00 | KRW 3.540,00 | KRW 3.460,00 | 7,59K |
| 2026-09-01 | KRW 3.500,00 | +0,72 % | KRW 3.475,00 | KRW 3.520,00 | KRW 3.470,00 | 3,25K |
| 2026-08-31 | KRW 3.475,00 | -0,14 % | KRW 3.480,00 | KRW 3.480,00 | KRW 3.415,00 | 1,96K |
| 2026-08-28 | KRW 3.480,00 | -0,29 % | KRW 3.490,00 | KRW 3.525,00 | KRW 3.445,00 | 5,12K |
| 2026-08-27 | KRW 3.490,00 | +0,87 % | KRW 3.460,00 | KRW 3.550,00 | KRW 3.445,00 | 5,53K |
| 2026-08-26 | KRW 3.460,00 | +0,14 % | KRW 3.485,00 | KRW 3.485,00 | KRW 3.425,00 | 9,16K |
| 2026-08-25 | KRW 3.455,00 | +1,02 % | KRW 3.350,00 | KRW 3.480,00 | KRW 3.350,00 | 4,26K |
| 2026-08-24 | KRW 3.420,00 | +0,44 % | KRW 3.405,00 | KRW 3.455,00 | KRW 3.370,00 | 14,04K |
| 2026-08-21 | KRW 3.405,00 | +0,15 % | KRW 3.300,00 | KRW 3.440,00 | KRW 3.300,00 | 4,05K |
| 2026-08-20 | KRW 3.400,00 | +1,04 % | KRW 3.300,00 | KRW 3.410,00 | KRW 3.300,00 | 2,44K |
| 2026-08-19 | KRW 3.365,00 | -0,44 % | KRW 3.330,00 | KRW 3.380,00 | KRW 3.275,00 | 9,64K |
| 2026-08-18 | KRW 3.380,00 | -2,03 % | KRW 3.440,00 | KRW 3.500,00 | KRW 3.375,00 | 10,35K |
| 2026-08-14 | KRW 3.450,00 | -1,29 % | KRW 3.495,00 | KRW 3.510,00 | KRW 3.410,00 | 14,31K |
| 2026-08-13 | KRW 3.495,00 | -0,14 % | KRW 3.475,00 | KRW 3.510,00 | KRW 3.475,00 | 2,85K |
| 2026-08-12 | KRW 3.500,00 | -0,14 % | KRW 3.505,00 | KRW 3.510,00 | KRW 3.450,00 | 2,12K |
| 2026-08-11 | KRW 3.505,00 | +1,01 % | KRW 3.445,00 | KRW 3.515,00 | KRW 3.445,00 | 4,30K |
| 2026-08-10 | KRW 3.470,00 | +0,29 % | KRW 3.455,00 | KRW 3.505,00 | KRW 3.450,00 | 15,08K |
| 2026-08-07 | KRW 3.460,00 | +1,17 % | KRW 3.450,00 | KRW 3.470,00 | KRW 3.390,00 | 4,58K |
| 2026-08-06 | KRW 3.420,00 | +1,48 % | KRW 3.395,00 | KRW 3.430,00 | KRW 3.370,00 | 5,84K |
| 2026-08-05 | KRW 3.370,00 | -0,30 % | KRW 3.380,00 | KRW 3.435,00 | KRW 3.355,00 | 6,69K |
| 2026-08-04 | KRW 3.380,00 | +0,60 % | KRW 3.410,00 | KRW 3.410,00 | KRW 3.310,00 | 5,01K |
| 2026-08-03 | KRW 3.360,00 | 0,00 % | KRW 3.320,00 | KRW 3.390,00 | KRW 3.320,00 | 5,68K |
| 2026-07-31 | KRW 3.360,00 | +1,51 % | KRW 3.320,00 | KRW 3.425,00 | KRW 3.290,00 | 2,42K |
| 2026-07-30 | KRW 3.310,00 | +1,53 % | KRW 3.260,00 | KRW 3.355,00 | KRW 3.145,00 | 7,13K |
| 2026-07-29 | KRW 3.260,00 | -1,06 % | KRW 3.295,00 | KRW 3.340,00 | KRW 3.100,00 | 9,30K |
| 2026-07-28 | KRW 3.295,00 | -2,37 % | KRW 3.350,00 | KRW 3.370,00 | KRW 3.255,00 | 9,04K |
| 2026-07-27 | KRW 3.375,00 | +0,30 % | KRW 3.365,00 | KRW 3.410,00 | KRW 3.360,00 | 1,28K |
| 2026-07-24 | KRW 3.365,00 | -1,03 % | KRW 3.400,00 | KRW 3.410,00 | KRW 3.335,00 | 3,06K |
| 2026-07-23 | KRW 3.400,00 | +0,29 % | KRW 3.390,00 | KRW 3.445,00 | KRW 3.330,00 | 4,44K |
| 2026-07-22 | KRW 3.390,00 | 0,00 % | KRW 3.365,00 | KRW 3.450,00 | KRW 3.365,00 | 9,95K |
| 2026-07-21 | KRW 3.390,00 | +1,19 % | KRW 3.350,00 | KRW 3.435,00 | KRW 3.230,00 | 2,77K |
| 2026-07-20 | KRW 3.350,00 | -1,90 % | KRW 3.410,00 | KRW 3.410,00 | KRW 3.345,00 | 4,95K |
| 2026-07-16 | KRW 3.415,00 | +0,59 % | KRW 3.385,00 | KRW 3.425,00 | KRW 3.300,00 | 8,24K |
| 2026-07-15 | KRW 3.395,00 | +1,19 % | KRW 3.355,00 | KRW 3.395,00 | KRW 3.300,00 | 5,91K |
| 2026-07-14 | KRW 3.355,00 | -0,15 % | KRW 3.360,00 | KRW 3.385,00 | KRW 3.240,00 | 26,45K |
| 2026-07-13 | KRW 3.360,00 | -1,18 % | KRW 3.400,00 | KRW 3.425,00 | KRW 3.300,00 | 2,50K |
| 2026-07-10 | KRW 3.400,00 | +0,59 % | KRW 3.380,00 | KRW 3.425,00 | KRW 3.315,00 | 2,65K |
| 2026-07-09 | KRW 3.380,00 | +0,30 % | KRW 3.365,00 | KRW 3.395,00 | KRW 3.300,00 | 3,34K |
| 2026-07-08 | KRW 3.370,00 | -0,44 % | KRW 3.360,00 | KRW 3.405,00 | KRW 3.345,00 | 6,13K |
| 2026-07-07 | KRW 3.385,00 | +0,15 % | KRW 3.400,00 | KRW 3.425,00 | KRW 3.360,00 | 9,75K |
| 2026-07-06 | KRW 3.380,00 | +0,30 % | KRW 3.370,00 | KRW 3.410,00 | KRW 3.360,00 | 1,95K |
| 2026-07-03 | KRW 3.370,00 | -0,74 % | KRW 3.305,00 | KRW 3.410,00 | KRW 3.305,00 | 4,83K |
| 2026-07-02 | KRW 3.395,00 | +0,74 % | KRW 3.345,00 | KRW 3.405,00 | KRW 3.325,00 | 8,72K |
| 2026-07-01 | KRW 3.370,00 | +2,59 % | KRW 3.285,00 | KRW 3.380,00 | KRW 3.285,00 | 6,57K |
| 2026-06-30 | KRW 3.285,00 | +0,15 % | KRW 3.285,00 | KRW 3.350,00 | KRW 3.245,00 | 10,11K |
| 2026-06-29 | KRW 3.280,00 | +3,96 % | KRW 3.155,00 | KRW 3.300,00 | KRW 3.155,00 | 15,06K |
| 2026-06-26 | KRW 3.155,00 | -2,02 % | KRW 3.195,00 | KRW 3.225,00 | KRW 3.060,00 | 11,17K |
| 2026-06-25 | KRW 3.220,00 | +0,63 % | KRW 3.205,00 | KRW 3.240,00 | KRW 3.170,00 | 8,33K |
| 2026-06-24 | KRW 3.200,00 | 0,00 % | KRW 3.175,00 | KRW 3.220,00 | KRW 3.115,00 | 8,70K |
| 2026-06-23 | KRW 3.200,00 | -3,03 % | KRW 3.275,00 | KRW 3.300,00 | KRW 3.150,00 | 19,37K |
| 2026-06-22 | KRW 3.300,00 | -1,49 % | KRW 3.345,00 | KRW 3.345,00 | KRW 3.155,00 | 17,01K |
| 2026-06-19 | KRW 3.350,00 | -1,18 % | KRW 3.435,00 | KRW 3.480,00 | KRW 3.230,00 | 7,36K |
| 2026-06-18 | KRW 3.390,00 | -2,31 % | KRW 3.445,00 | KRW 3.470,00 | KRW 3.345,00 | 11,44K |
| 2026-06-17 | KRW 3.470,00 | +1,02 % | KRW 3.435,00 | KRW 3.470,00 | KRW 3.420,00 | 7,79K |
| 2026-06-16 | KRW 3.435,00 | -0,15 % | KRW 3.415,00 | KRW 3.465,00 | KRW 3.380,00 | 19,90K |
| 2026-06-15 | KRW 3.440,00 | +1,03 % | KRW 3.330,00 | KRW 3.450,00 | KRW 3.330,00 | 12,24K |
| 2026-06-12 | KRW 3.405,00 | +1,64 % | KRW 3.350,00 | KRW 3.480,00 | KRW 3.330,00 | 8,71K |
| 2026-06-11 | KRW 3.350,00 | +3,08 % | KRW 3.250,00 | KRW 3.375,00 | KRW 3.210,00 | 10,83K |
| 2026-06-10 | KRW 3.250,00 | +1,25 % | KRW 3.135,00 | KRW 3.250,00 | KRW 3.120,00 | 10,36K |
| 2026-06-09 | KRW 3.210,00 | +2,88 % | KRW 3.095,00 | KRW 3.300,00 | KRW 3.095,00 | 9,04K |
| 2026-06-08 | KRW 3.120,00 | -4,29 % | KRW 3.230,00 | KRW 3.230,00 | KRW 3.060,00 | 41,05K |
| 2026-06-05 | KRW 3.260,00 | -0,31 % | KRW 3.275,00 | KRW 3.280,00 | KRW 3.185,00 | 10,76K |
| 2026-06-04 | KRW 3.270,00 | -5,76 % | KRW 3.470,00 | KRW 3.470,00 | KRW 3.255,00 | 40,91K |
| 2026-06-02 | KRW 3.470,00 | -0,57 % | KRW 3.465,00 | KRW 3.540,00 | KRW 3.280,00 | 24,32K |
| 2026-06-01 | KRW 3.490,00 | +2,80 % | KRW 3.370,00 | KRW 3.540,00 | KRW 3.170,00 | 69,68K |
| 2026-05-29 | KRW 3.395,00 | -1,59 % | KRW 3.425,00 | KRW 3.470,00 | KRW 3.340,00 | 11,90K |
| 2026-05-28 | KRW 3.450,00 | -1,71 % | KRW 3.505,00 | KRW 3.530,00 | KRW 3.390,00 | 20,70K |
| 2026-05-27 | KRW 3.510,00 | -3,31 % | KRW 3.630,00 | KRW 3.630,00 | KRW 3.495,00 | 39,15K |
| 2026-05-26 | KRW 3.630,00 | -1,63 % | KRW 3.730,00 | KRW 3.745,00 | KRW 3.600,00 | 21,39K |
| 2026-05-22 | KRW 3.690,00 | +1,37 % | KRW 3.655,00 | KRW 3.790,00 | KRW 3.655,00 | 23,09K |