HL GENOMICS Co., Ltd. 0156T0
KRX · Südkorea · Gesundheitstechnologie
KRW 8.060,00+10,00 (+0,12 %)
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 8.060,00 | +0,12 % | KRW 8.050,00 | KRW 8.150,00 | KRW 7.980,00 | 58,42K |
| 2026-10-01 | KRW 8.050,00 | +0,12 % | KRW 8.030,00 | KRW 8.190,00 | KRW 7.860,00 | 89,94K |
| 2026-09-30 | KRW 8.040,00 | -1,35 % | KRW 8.150,00 | KRW 8.180,00 | KRW 8.000,00 | 79,54K |
| 2026-09-29 | KRW 8.150,00 | -5,45 % | KRW 8.540,00 | KRW 8.580,00 | KRW 8.090,00 | 106,89K |
| 2026-09-28 | KRW 8.620,00 | +2,99 % | KRW 8.380,00 | KRW 8.780,00 | KRW 8.380,00 | 88,82K |
| 2026-09-23 | KRW 8.370,00 | +0,36 % | KRW 8.410,00 | KRW 8.570,00 | KRW 8.300,00 | 44,80K |
| 2026-09-22 | KRW 8.340,00 | -1,53 % | KRW 8.470,00 | KRW 8.520,00 | KRW 8.320,00 | 65,83K |
| 2026-09-21 | KRW 8.470,00 | -0,82 % | KRW 8.510,00 | KRW 8.590,00 | KRW 8.450,00 | 52,09K |
| 2026-09-18 | KRW 8.540,00 | -1,27 % | KRW 8.680,00 | KRW 8.740,00 | KRW 8.530,00 | 57,36K |
| 2026-09-17 | KRW 8.650,00 | +0,93 % | KRW 8.550,00 | KRW 8.750,00 | KRW 8.540,00 | 35,43K |
| 2026-09-16 | KRW 8.570,00 | -1,61 % | KRW 8.730,00 | KRW 8.770,00 | KRW 8.500,00 | 82,34K |
| 2026-09-15 | KRW 8.710,00 | -0,34 % | KRW 8.710,00 | KRW 8.900,00 | KRW 8.710,00 | 51,36K |
| 2026-09-14 | KRW 8.740,00 | -1,58 % | KRW 8.820,00 | KRW 8.860,00 | KRW 8.710,00 | 57,29K |
| 2026-09-11 | KRW 8.880,00 | -2,31 % | KRW 8.930,00 | KRW 9.070,00 | KRW 8.850,00 | 74,85K |
| 2026-09-10 | KRW 9.090,00 | +0,22 % | KRW 9.030,00 | KRW 9.200,00 | KRW 8.840,00 | 92,72K |
| 2026-09-09 | KRW 9.070,00 | -1,31 % | KRW 9.220,00 | KRW 9.320,00 | KRW 9.000,00 | 103,50K |
| 2026-09-08 | KRW 9.190,00 | -0,11 % | KRW 9.430,00 | KRW 9.840,00 | KRW 9.190,00 | 215,41K |
| 2026-09-07 | KRW 9.200,00 | +3,37 % | KRW 8.990,00 | KRW 9.330,00 | KRW 8.860,00 | 106,24K |
| 2026-09-04 | KRW 8.900,00 | +1,14 % | KRW 8.810,00 | KRW 9.180,00 | KRW 8.720,00 | 91,57K |
| 2026-09-03 | KRW 8.800,00 | -3,93 % | KRW 9.300,00 | KRW 9.340,00 | KRW 8.720,00 | 134,21K |
| 2026-09-02 | KRW 9.160,00 | -1,29 % | KRW 9.250,00 | KRW 9.860,00 | KRW 9.160,00 | 301,83K |
| 2026-09-01 | KRW 9.280,00 | +0,11 % | KRW 9.250,00 | KRW 9.690,00 | KRW 9.190,00 | 126,79K |
| 2026-08-31 | KRW 9.270,00 | -3,24 % | KRW 9.460,00 | KRW 9.500,00 | KRW 9.060,00 | 114,72K |
| 2026-08-28 | KRW 9.580,00 | +6,09 % | KRW 9.100,00 | KRW 9.610,00 | KRW 8.980,00 | 248,44K |
| 2026-08-27 | KRW 9.030,00 | +1,80 % | KRW 8.870,00 | KRW 9.250,00 | KRW 8.780,00 | 126,44K |
| 2026-08-26 | KRW 8.870,00 | -0,34 % | KRW 8.900,00 | KRW 9.000,00 | KRW 8.660,00 | 157,02K |
| 2026-08-25 | KRW 8.900,00 | -0,11 % | KRW 8.900,00 | KRW 9.250,00 | KRW 8.650,00 | 165,65K |
| 2026-08-24 | KRW 8.910,00 | -3,88 % | KRW 9.190,00 | KRW 9.280,00 | KRW 8.860,00 | 224,31K |
| 2026-08-21 | KRW 9.270,00 | -7,02 % | KRW 9.750,00 | KRW 9.800,00 | KRW 9.240,00 | 316,10K |
| 2026-08-20 | KRW 9.970,00 | +3,85 % | KRW 9.990,00 | KRW 10.350,00 | KRW 9.300,00 | 547,89K |
| 2026-08-19 | KRW 9.600,00 | -6,52 % | KRW 10.600,00 | KRW 11.170,00 | KRW 9.570,00 | 1,08M |
| 2026-08-18 | KRW 10.270,00 | +8,22 % | KRW 9.380,00 | KRW 11.200,00 | KRW 9.210,00 | 2,34M |
| 2026-08-14 | KRW 9.490,00 | -3,75 % | KRW 9.900,00 | KRW 9.960,00 | KRW 9.280,00 | 398,81K |
| 2026-08-13 | KRW 9.860,00 | -2,09 % | KRW 10.300,00 | KRW 10.310,00 | KRW 9.850,00 | 388,49K |
| 2026-08-12 | KRW 10.070,00 | -7,95 % | KRW 10.860,00 | KRW 11.080,00 | KRW 10.050,00 | 636,37K |
| 2026-08-11 | KRW 10.940,00 | -1,62 % | KRW 10.950,00 | KRW 11.490,00 | KRW 10.910,00 | 503,09K |
| 2026-08-10 | KRW 11.120,00 | +2,30 % | KRW 10.860,00 | KRW 11.440,00 | KRW 10.820,00 | 509,95K |
| 2026-08-07 | KRW 10.870,00 | +3,52 % | KRW 10.740,00 | KRW 12.650,00 | KRW 10.180,00 | 3,11M |
| 2026-08-06 | KRW 10.500,00 | +3,35 % | KRW 10.100,00 | KRW 11.300,00 | KRW 9.950,00 | 1,42M |
| 2026-08-05 | KRW 10.160,00 | +1,80 % | KRW 10.420,00 | KRW 10.600,00 | KRW 10.020,00 | 479,33K |
| 2026-08-04 | KRW 9.980,00 | +9,67 % | KRW 9.250,00 | KRW 10.670,00 | KRW 9.220,00 | 1,07M |
| 2026-08-03 | KRW 9.100,00 | -2,99 % | KRW 9.410,00 | KRW 10.010,00 | KRW 9.090,00 | 572,82K |
| 2026-07-31 | KRW 9.380,00 | +3,08 % | KRW 9.560,00 | KRW 10.490,00 | KRW 9.240,00 | 991,40K |
| 2026-07-30 | KRW 9.100,00 | -11,65 % | KRW 10.210,00 | KRW 10.990,00 | KRW 9.100,00 | 986,10K |
| 2026-07-29 | KRW 10.300,00 | -4,98 % | KRW 11.040,00 | KRW 11.600,00 | KRW 9.920,00 | 1,19M |
| 2026-07-28 | KRW 10.840,00 | -19,58 % | KRW 12.980,00 | KRW 13.200,00 | KRW 10.660,00 | 1,18M |
| 2026-07-27 | KRW 13.480,00 | — | KRW 15.360,00 | KRW 15.800,00 | KRW 12.540,00 | 3,42M |