Samik Pharm Co., Ltd. 014950
KRX · Südkorea · Gesundheitstechnologie
KRW 8.550,00-190,00 (-2,17 %)
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 8.550,00 | -2,17 % | KRW 8.620,00 | KRW 8.760,00 | KRW 8.490,00 | 341,66K |
| 2026-10-01 | KRW 8.740,00 | +1,98 % | KRW 8.560,00 | KRW 8.860,00 | KRW 8.450,00 | 526,01K |
| 2026-09-30 | KRW 8.570,00 | -3,16 % | KRW 8.950,00 | KRW 9.390,00 | KRW 8.550,00 | 1,14M |
| 2026-09-29 | KRW 8.850,00 | -15,23 % | KRW 10.190,00 | KRW 10.230,00 |
| KRW 8.760,00 |
| 1,87M |
| 2026-09-28 | KRW 10.440,00 | +15,49 % | KRW 9.310,00 | KRW 10.955,00 | KRW 9.210,00 | 11,69M |
| 2026-09-23 | KRW 9.040,00 | -3,32 % | KRW 9.400,00 | KRW 9.530,00 | KRW 8.940,00 | 498,49K |
| 2026-09-22 | KRW 9.350,00 | -3,61 % | KRW 9.690,00 | KRW 9.700,00 | KRW 9.300,00 | 584,03K |
| 2026-09-21 | KRW 9.700,00 | -2,51 % | KRW 9.950,00 | KRW 10.200,00 | KRW 9.590,00 | 1,01M |
| 2026-09-18 | KRW 9.950,00 | -5,15 % | KRW 10.380,00 | KRW 10.580,00 | KRW 9.920,00 | 1,14M |
| 2026-09-17 | KRW 10.490,00 | +2,44 % | KRW 10.490,00 | KRW 10.840,00 | KRW 9.930,00 | 4,43M |
| 2026-09-16 | KRW 10.240,00 | -12,40 % | KRW 11.290,00 | KRW 11.290,00 | KRW 10.130,00 | 3,02M |
| 2026-09-15 | KRW 11.690,00 | +26,11 % | KRW 9.810,00 | KRW 12.050,00 | KRW 9.800,00 | 21,27M |
| 2026-09-14 | KRW 9.270,00 | +17,19 % | KRW 7.800,00 | KRW 9.880,00 | KRW 7.540,00 | 16,13M |
| 2026-09-11 | KRW 7.910,00 | -4,70 % | KRW 8.400,00 | KRW 8.500,00 | KRW 7.800,00 | 1,21M |
| 2026-09-10 | KRW 8.300,00 | -7,88 % | KRW 8.900,00 | KRW 9.890,00 | KRW 8.210,00 | 3,44M |
| 2026-09-09 | KRW 9.010,00 | +2,97 % | KRW 9.070,00 | KRW 9.550,00 | KRW 8.400,00 | 3,93M |
| 2026-09-08 | KRW 8.750,00 | -0,34 % | KRW 9.060,00 | KRW 9.960,00 | KRW 8.270,00 | 13,20M |
| 2026-09-07 | KRW 8.780,00 | +29,88 % | KRW 6.930,00 | KRW 8.780,00 | KRW 6.870,00 | 4,27M |
| 2026-09-04 | KRW 6.760,00 | +19,22 % | KRW 5.700,00 | KRW 7.370,00 | KRW 5.550,00 | 8,85M |
| 2026-09-03 | KRW 5.670,00 | -5,03 % | KRW 6.090,00 | KRW 6.690,00 | KRW 5.510,00 | 2,40M |
| 2026-09-02 | KRW 5.970,00 | -12,59 % | KRW 6.610,00 | KRW 6.870,00 | KRW 5.820,00 | 1,59M |
| 2026-09-01 | KRW 6.830,00 | +26,72 % | KRW 5.410,00 | KRW 7.000,00 | KRW 5.290,00 | 6,25M |
| 2026-08-31 | KRW 5.390,00 | +8,23 % | KRW 4.985,00 | KRW 5.760,00 | KRW 4.950,00 | 1,43M |
| 2026-08-28 | KRW 4.980,00 | +0,71 % | KRW 4.910,00 | KRW 5.130,00 | KRW 4.880,00 | 59,88K |
| 2026-08-27 | KRW 4.945,00 | -1,10 % | KRW 5.130,00 | KRW 5.130,00 | KRW 4.895,00 | 49,59K |
| 2026-08-26 | KRW 5.000,00 | +2,46 % | KRW 4.880,00 | KRW 5.120,00 | KRW 4.880,00 | 72,54K |
| 2026-08-25 | KRW 4.880,00 | +0,83 % | KRW 4.840,00 | KRW 4.895,00 | KRW 4.645,00 | 66,81K |
| 2026-08-24 | KRW 4.840,00 | -1,73 % | KRW 5.040,00 | KRW 5.180,00 | KRW 4.840,00 | 98,10K |
| 2026-08-21 | KRW 4.925,00 | -5,83 % | KRW 5.100,00 | KRW 5.110,00 | KRW 4.720,00 | 113,99K |
| 2026-08-20 | KRW 5.230,00 | +0,38 % | KRW 5.340,00 | KRW 5.760,00 | KRW 5.210,00 | 177,36K |
| 2026-08-19 | KRW 5.210,00 | -0,76 % | KRW 5.390,00 | KRW 5.520,00 | KRW 5.120,00 | 160,40K |
| 2026-08-18 | KRW 5.250,00 | -3,49 % | KRW 5.440,00 | KRW 5.670,00 | KRW 5.210,00 | 214,29K |
| 2026-08-14 | KRW 5.440,00 | -2,86 % | KRW 5.650,00 | KRW 5.690,00 | KRW 5.340,00 | 176,29K |
| 2026-08-13 | KRW 5.600,00 | -2,27 % | KRW 5.680,00 | KRW 5.840,00 | KRW 5.530,00 | 244,74K |
| 2026-08-12 | KRW 5.730,00 | +2,14 % | KRW 5.700,00 | KRW 6.190,00 | KRW 5.470,00 | 1,20M |
| 2026-08-11 | KRW 5.610,00 | +5,25 % | KRW 5.380,00 | KRW 5.910,00 | KRW 5.240,00 | 833,24K |
| 2026-08-10 | KRW 5.330,00 | +5,54 % | KRW 5.110,00 | KRW 5.550,00 | KRW 5.080,00 | 269,55K |
| 2026-08-07 | KRW 5.050,00 | -8,18 % | KRW 5.610,00 | KRW 5.620,00 | KRW 5.020,00 | 352,54K |
| 2026-08-06 | KRW 5.500,00 | +2,80 % | KRW 5.200,00 | KRW 6.230,00 | KRW 5.200,00 | 2,34M |
| 2026-08-05 | KRW 5.350,00 | +15,05 % | KRW 4.850,00 | KRW 5.790,00 | KRW 4.635,00 | 1,92M |
| 2026-08-04 | KRW 4.650,00 | +4,73 % | KRW 4.390,00 | KRW 4.660,00 | KRW 4.390,00 | 186,71K |
| 2026-08-03 | KRW 4.440,00 | -0,45 % | KRW 4.460,00 | KRW 4.670,00 | KRW 4.325,00 | 207,82K |
| 2026-07-31 | KRW 4.460,00 | +5,06 % | KRW 4.260,00 | KRW 4.530,00 | KRW 4.155,00 | 368,71K |
| 2026-07-30 | KRW 4.245,00 | +2,54 % | KRW 3.805,00 | KRW 4.720,00 | KRW 3.805,00 | 1,70M |
| 2026-07-29 | KRW 4.140,00 | -3,04 % | KRW 4.315,00 | KRW 4.720,00 | KRW 3.815,00 | 372,55K |
| 2026-07-28 | KRW 4.270,00 | -8,66 % | KRW 4.590,00 | KRW 4.930,00 | KRW 4.210,00 | 335,29K |
| 2026-07-27 | KRW 4.675,00 | -7,61 % | KRW 5.110,00 | KRW 5.200,00 | KRW 4.640,00 | 320,57K |
| 2026-07-24 | KRW 5.060,00 | -10,92 % | KRW 5.680,00 | KRW 6.140,00 | KRW 5.040,00 | 1,61M |
| 2026-07-23 | KRW 5.680,00 | -6,89 % | KRW 6.150,00 | KRW 6.340,00 | KRW 5.660,00 | 1,00M |
| 2026-07-22 | KRW 6.100,00 | +5,90 % | KRW 5.650,00 | KRW 6.570,00 | KRW 5.550,00 | 6,49M |
| 2026-07-21 | KRW 5.760,00 | -7,99 % | KRW 6.300,00 | KRW 7.000,00 | KRW 5.450,00 | 3,42M |
| 2026-07-20 | KRW 6.260,00 | +12,39 % | KRW 6.030,00 | KRW 6.940,00 | KRW 5.570,00 | 11,25M |
| 2026-07-16 | KRW 5.570,00 | +29,84 % | KRW 4.250,00 | KRW 5.570,00 | KRW 4.185,00 | 3,10M |
| 2026-07-15 | KRW 4.290,00 | +11,43 % | KRW 3.905,00 | KRW 4.690,00 | KRW 3.905,00 | 2,38M |
| 2026-07-14 | KRW 3.850,00 | -3,51 % | KRW 3.940,00 | KRW 4.805,00 | KRW 3.705,00 | 2,91M |
| 2026-07-13 | KRW 3.990,00 | -7,75 % | KRW 4.415,00 | KRW 4.505,00 | KRW 3.990,00 | 158,94K |
| 2026-07-10 | KRW 4.325,00 | +4,34 % | KRW 4.170,00 | KRW 4.390,00 | KRW 4.170,00 | 157,27K |
| 2026-07-09 | KRW 4.145,00 | -1,54 % | KRW 4.150,00 | KRW 4.330,00 | KRW 4.080,00 | 233,83K |
| 2026-07-08 | KRW 4.210,00 | -7,47 % | KRW 4.510,00 | KRW 4.855,00 | KRW 4.170,00 | 711,07K |
| 2026-07-07 | KRW 4.550,00 | -5,99 % | KRW 4.795,00 | KRW 4.845,00 | KRW 4.435,00 | 324,72K |
| 2026-07-06 | KRW 4.840,00 | -8,16 % | KRW 5.320,00 | KRW 5.340,00 | KRW 4.790,00 | 430,94K |
| 2026-07-03 | KRW 5.270,00 | -8,03 % | KRW 5.720,00 | KRW 5.830,00 | KRW 5.110,00 | 449,57K |
| 2026-07-02 | KRW 5.730,00 | -12,52 % | KRW 6.500,00 | KRW 6.500,00 | KRW 5.730,00 | 415,08K |
| 2026-07-01 | KRW 6.550,00 | +1,24 % | KRW 6.550,00 | KRW 6.730,00 | KRW 6.260,00 | 618,88K |
| 2026-06-30 | KRW 6.470,00 | -15,09 % | KRW 7.310,00 | KRW 7.350,00 | KRW 6.450,00 | 959,22K |
| 2026-06-29 | KRW 7.620,00 | -8,85 % | KRW 8.500,00 | KRW 8.950,00 | KRW 7.360,00 | 1,55M |
| 2026-06-26 | KRW 8.360,00 | 0,00 % | KRW 8.600,00 | KRW 9.690,00 | KRW 8.250,00 | 4,49M |
| 2026-06-25 | KRW 8.360,00 | -2,79 % | KRW 8.600,00 | KRW 10.130,00 | KRW 8.060,00 | 8,91M |
| 2026-06-24 | KRW 8.600,00 | +13,91 % | KRW 7.790,00 | KRW 9.330,00 | KRW 7.030,00 | 9,91M |
| 2026-06-23 | KRW 7.550,00 | -15,74 % | KRW 9.460,00 | KRW 10.650,00 | KRW 7.550,00 | 8,42M |
| 2026-06-22 | KRW 8.960,00 | +6,54 % | KRW 8.670,00 | KRW 10.330,00 | KRW 7.500,00 | 18,63M |
| 2026-06-19 | KRW 8.410,00 | +29,98 % | KRW 6.470,00 | KRW 8.410,00 | KRW 6.140,00 | 6,62M |
| 2026-06-18 | KRW 6.470,00 | -8,10 % | KRW 6.720,00 | KRW 7.480,00 | KRW 6.470,00 | 1,40M |
| 2026-06-17 | KRW 7.040,00 | +6,02 % | KRW 6.580,00 | KRW 7.950,00 | KRW 6.430,00 | 3,71M |
| 2026-06-16 | KRW 6.640,00 | -13,77 % | KRW 7.640,00 | KRW 8.350,00 | KRW 6.510,00 | 5,17M |
| 2026-06-15 | KRW 7.700,00 | +29,85 % | KRW 5.930,00 | KRW 7.700,00 | KRW 5.930,00 | 504,83K |
| 2026-06-12 | KRW 5.930,00 | +4,22 % | KRW 5.800,00 | KRW 6.000,00 | KRW 5.630,00 | 59,95K |
| 2026-06-11 | KRW 5.690,00 | -1,90 % | KRW 5.610,00 | KRW 5.810,00 | KRW 5.570,00 | 25,96K |
| 2026-06-10 | KRW 5.800,00 | -2,19 % | KRW 5.890,00 | KRW 6.130,00 | KRW 5.690,00 | 23,78K |
| 2026-06-09 | KRW 5.930,00 | +4,59 % | KRW 5.600,00 | KRW 6.150,00 | KRW 5.600,00 | 36,86K |
| 2026-06-08 | KRW 5.670,00 | -7,65 % | KRW 5.800,00 | KRW 5.990,00 | KRW 5.490,00 | 55,94K |
| 2026-06-05 | KRW 6.140,00 | +1,32 % | KRW 6.060,00 | KRW 6.660,00 | KRW 6.030,00 | 88,98K |
| 2026-06-04 | KRW 6.060,00 | +0,83 % | KRW 6.010,00 | KRW 6.370,00 | KRW 5.970,00 | 42,12K |
| 2026-06-02 | KRW 6.010,00 | -0,17 % | KRW 5.910,00 | KRW 6.240,00 | KRW 5.600,00 | 75,95K |
| 2026-06-01 | KRW 6.020,00 | -4,60 % | KRW 6.310,00 | KRW 6.450,00 | KRW 5.880,00 | 71,57K |
| 2026-05-29 | KRW 6.310,00 | -6,38 % | KRW 6.840,00 | KRW 6.840,00 | KRW 6.220,00 | 62,08K |
| 2026-05-28 | KRW 6.740,00 | -3,16 % | KRW 6.970,00 | KRW 7.020,00 | KRW 6.510,00 | 54,89K |
| 2026-05-27 | KRW 6.960,00 | -3,60 % | KRW 7.280,00 | KRW 7.380,00 | KRW 6.880,00 | 59,48K |
| 2026-05-26 | KRW 7.220,00 | -2,43 % | KRW 7.450,00 | KRW 7.480,00 | KRW 7.160,00 | 48,18K |
| 2026-05-22 | KRW 7.400,00 | +3,06 % | KRW 7.290,00 | KRW 7.520,00 | KRW 7.240,00 | 68,23K |