MYUNGMOON Pharm Co., Ltd. 017180
KRX · Südkorea · Gesundheitstechnologie
KRW 1.273,00+6,00 (+0,47 %)
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 1.273,00 | +0,47 % | KRW 1.269,00 | KRW 1.276,00 | KRW 1.258,00 | 46,70K |
| 2026-10-01 | KRW 1.267,00 | +2,84 % | KRW 1.232,00 | KRW 1.268,00 | KRW 1.225,00 | 82,61K |
| 2026-09-30 | KRW 1.232,00 | -0,96 % | KRW 1.235,00 | KRW 1.245,00 | KRW 1.222,00 | 49,23K |
| 2026-09-29 | KRW 1.244,00 | +0,73 % | KRW 1.225,00 | KRW 1.244,00 |
| KRW 1.219,00 |
| 46,67K |
| 2026-09-28 | KRW 1.235,00 | +1,06 % | KRW 1.225,00 | KRW 1.260,00 | KRW 1.210,00 | 72,04K |
| 2026-09-23 | KRW 1.222,00 | -1,05 % | KRW 1.254,00 | KRW 1.254,00 | KRW 1.210,00 | 57,36K |
| 2026-09-22 | KRW 1.235,00 | -1,36 % | KRW 1.250,00 | KRW 1.254,00 | KRW 1.225,00 | 110,91K |
| 2026-09-21 | KRW 1.252,00 | -3,62 % | KRW 1.298,00 | KRW 1.298,00 | KRW 1.245,00 | 108,37K |
| 2026-09-18 | KRW 1.299,00 | +1,80 % | KRW 1.314,00 | KRW 1.314,00 | KRW 1.272,00 | 98,28K |
| 2026-09-17 | KRW 1.276,00 | -0,08 % | KRW 1.296,00 | KRW 1.380,00 | KRW 1.275,00 | 343,77K |
| 2026-09-16 | KRW 1.277,00 | -2,37 % | KRW 1.301,00 | KRW 1.347,00 | KRW 1.266,00 | 356,87K |
| 2026-09-15 | KRW 1.308,00 | +5,74 % | KRW 1.237,00 | KRW 1.533,00 | KRW 1.225,00 | 2,34M |
| 2026-09-14 | KRW 1.237,00 | -0,40 % | KRW 1.231,00 | KRW 1.256,00 | KRW 1.221,00 | 73,49K |
| 2026-09-11 | KRW 1.242,00 | +0,65 % | KRW 1.244,00 | KRW 1.272,00 | KRW 1.221,00 | 101,80K |
| 2026-09-10 | KRW 1.234,00 | -5,51 % | KRW 1.295,00 | KRW 1.295,00 | KRW 1.228,00 | 205,94K |
| 2026-09-09 | KRW 1.306,00 | -1,06 % | KRW 1.320,00 | KRW 1.339,00 | KRW 1.280,00 | 268,68K |
| 2026-09-08 | KRW 1.320,00 | +6,02 % | KRW 1.253,00 | KRW 1.489,00 | KRW 1.226,00 | 1,88M |
| 2026-09-07 | KRW 1.245,00 | +0,08 % | KRW 1.250,00 | KRW 1.324,00 | KRW 1.225,00 | 167,37K |
| 2026-09-04 | KRW 1.244,00 | -0,48 % | KRW 1.287,00 | KRW 1.330,00 | KRW 1.201,00 | 91,91K |
| 2026-09-03 | KRW 1.250,00 | -1,42 % | KRW 1.271,00 | KRW 1.359,00 | KRW 1.228,00 | 396,02K |
| 2026-09-02 | KRW 1.268,00 | -1,40 % | KRW 1.290,00 | KRW 1.315,00 | KRW 1.246,00 | 198,86K |
| 2026-09-01 | KRW 1.286,00 | +7,53 % | KRW 1.196,00 | KRW 1.366,00 | KRW 1.196,00 | 1,22M |
| 2026-08-31 | KRW 1.196,00 | -0,99 % | KRW 1.208,00 | KRW 1.212,00 | KRW 1.191,00 | 57,60K |
| 2026-08-28 | KRW 1.208,00 | +1,17 % | KRW 1.194,00 | KRW 1.211,00 | KRW 1.176,00 | 53,80K |
| 2026-08-27 | KRW 1.194,00 | -0,91 % | KRW 1.205,00 | KRW 1.205,00 | KRW 1.172,00 | 42,09K |
| 2026-08-26 | KRW 1.205,00 | -0,90 % | KRW 1.220,00 | KRW 1.224,00 | KRW 1.200,00 | 18,85K |
| 2026-08-25 | KRW 1.216,00 | +0,08 % | KRW 1.215,00 | KRW 1.218,00 | KRW 1.179,00 | 29,49K |
| 2026-08-24 | KRW 1.215,00 | 0,00 % | KRW 1.210,00 | KRW 1.250,00 | KRW 1.196,00 | 61,16K |
| 2026-08-21 | KRW 1.215,00 | -2,02 % | KRW 1.230,00 | KRW 1.237,00 | KRW 1.181,00 | 27,28K |
| 2026-08-20 | KRW 1.240,00 | +3,68 % | KRW 1.270,00 | KRW 1.270,00 | KRW 1.200,00 | 46,97K |
| 2026-08-19 | KRW 1.196,00 | +1,01 % | KRW 1.184,00 | KRW 1.202,00 | KRW 1.161,00 | 53,87K |
| 2026-08-18 | KRW 1.184,00 | -5,51 % | KRW 1.252,00 | KRW 1.252,00 | KRW 1.176,00 | 100,28K |
| 2026-08-14 | KRW 1.253,00 | +0,72 % | KRW 1.250,00 | KRW 1.275,00 | KRW 1.234,00 | 88,35K |
| 2026-08-13 | KRW 1.244,00 | -1,03 % | KRW 1.247,00 | KRW 1.262,00 | KRW 1.234,00 | 94,42K |
| 2026-08-12 | KRW 1.257,00 | +0,32 % | KRW 1.259,00 | KRW 1.271,00 | KRW 1.180,00 | 99,38K |
| 2026-08-11 | KRW 1.253,00 | +4,59 % | KRW 1.200,00 | KRW 1.263,00 | KRW 1.195,00 | 146,35K |
| 2026-08-10 | KRW 1.198,00 | +3,28 % | KRW 1.160,00 | KRW 1.219,00 | KRW 1.144,00 | 81,85K |
| 2026-08-07 | KRW 1.160,00 | -0,26 % | KRW 1.163,00 | KRW 1.199,00 | KRW 1.136,00 | 110,50K |
| 2026-08-06 | KRW 1.163,00 | +0,43 % | KRW 1.159,00 | KRW 1.238,00 | KRW 1.131,00 | 233,89K |
| 2026-08-05 | KRW 1.158,00 | +1,94 % | KRW 1.143,00 | KRW 1.164,00 | KRW 1.136,00 | 63,30K |
| 2026-08-04 | KRW 1.136,00 | +4,89 % | KRW 1.085,00 | KRW 1.145,00 | KRW 1.084,00 | 50,79K |
| 2026-08-03 | KRW 1.083,00 | +1,03 % | KRW 1.062,00 | KRW 1.091,00 | KRW 1.062,00 | 56,33K |
| 2026-07-31 | KRW 1.072,00 | +1,42 % | KRW 1.055,00 | KRW 1.078,00 | KRW 1.055,00 | 80,75K |
| 2026-07-30 | KRW 1.057,00 | -0,19 % | KRW 1.000,00 | KRW 1.075,00 | KRW 1.000,00 | 121,69K |
| 2026-07-29 | KRW 1.059,00 | -7,02 % | KRW 1.110,00 | KRW 1.155,00 | KRW 1.050,00 | 152,31K |
| 2026-07-28 | KRW 1.139,00 | -4,69 % | KRW 1.184,00 | KRW 1.184,00 | KRW 1.109,00 | 204,74K |
| 2026-07-27 | KRW 1.195,00 | -2,05 % | KRW 1.253,00 | KRW 1.253,00 | KRW 1.191,00 | 118,54K |
| 2026-07-24 | KRW 1.220,00 | 0,00 % | KRW 1.222,00 | KRW 1.252,00 | KRW 1.200,00 | 240,92K |
| 2026-07-23 | KRW 1.220,00 | 0,00 % | KRW 1.220,00 | KRW 1.231,00 | KRW 1.205,00 | 167,20K |
| 2026-07-22 | KRW 1.220,00 | -2,94 % | KRW 1.252,00 | KRW 1.264,00 | KRW 1.205,00 | 458,89K |
| 2026-07-21 | KRW 1.257,00 | +2,70 % | KRW 1.200,00 | KRW 1.345,00 | KRW 1.200,00 | 925,14K |
| 2026-07-20 | KRW 1.224,00 | -10,79 % | KRW 1.345,00 | KRW 1.345,00 | KRW 1.211,00 | 737,32K |
| 2026-07-16 | KRW 1.372,00 | +5,78 % | KRW 1.313,00 | KRW 1.535,00 | KRW 1.300,00 | 6,09M |
| 2026-07-15 | KRW 1.297,00 | +6,31 % | KRW 1.296,00 | KRW 1.445,00 | KRW 1.271,00 | 4,00M |
| 2026-07-14 | KRW 1.220,00 | +2,18 % | KRW 1.194,00 | KRW 1.499,00 | KRW 1.158,00 | 8,60M |
| 2026-07-13 | KRW 1.194,00 | -3,48 % | KRW 1.229,00 | KRW 1.246,00 | KRW 1.184,00 | 53,27K |
| 2026-07-10 | KRW 1.237,00 | +1,89 % | KRW 1.224,00 | KRW 1.238,00 | KRW 1.205,00 | 41,56K |
| 2026-07-09 | KRW 1.214,00 | -2,33 % | KRW 1.243,00 | KRW 1.243,00 | KRW 1.200,00 | 25,34K |
| 2026-07-08 | KRW 1.243,00 | -0,56 % | KRW 1.231,00 | KRW 1.284,00 | KRW 1.214,00 | 19,85K |
| 2026-07-07 | KRW 1.250,00 | -1,19 % | KRW 1.254,00 | KRW 1.286,00 | KRW 1.219,00 | 42,04K |
| 2026-07-06 | KRW 1.265,00 | -0,32 % | KRW 1.269,00 | KRW 1.284,00 | KRW 1.246,00 | 15,00K |
| 2026-07-03 | KRW 1.269,00 | +1,52 % | KRW 1.250,00 | KRW 1.278,00 | KRW 1.210,00 | 23,12K |
| 2026-07-02 | KRW 1.250,00 | -2,50 % | KRW 1.271,00 | KRW 1.285,00 | KRW 1.250,00 | 37,54K |
| 2026-07-01 | KRW 1.282,00 | +0,79 % | KRW 1.272,00 | KRW 1.299,00 | KRW 1.262,00 | 36,18K |
| 2026-06-30 | KRW 1.272,00 | +0,16 % | KRW 1.274,00 | KRW 1.278,00 | KRW 1.247,00 | 39,59K |
| 2026-06-29 | KRW 1.270,00 | +6,10 % | KRW 1.187,00 | KRW 1.289,00 | KRW 1.187,00 | 115,30K |
| 2026-06-26 | KRW 1.197,00 | -0,75 % | KRW 1.203,00 | KRW 1.210,00 | KRW 1.115,00 | 103,68K |
| 2026-06-25 | KRW 1.206,00 | -2,11 % | KRW 1.222,00 | KRW 1.243,00 | KRW 1.151,00 | 142,28K |
| 2026-06-24 | KRW 1.232,00 | +0,57 % | KRW 1.245,00 | KRW 1.246,00 | KRW 1.192,00 | 33,38K |
| 2026-06-23 | KRW 1.225,00 | -3,24 % | KRW 1.266,00 | KRW 1.266,00 | KRW 1.199,00 | 90,56K |
| 2026-06-22 | KRW 1.266,00 | +0,88 % | KRW 1.255,00 | KRW 1.290,00 | KRW 1.244,00 | 74,06K |
| 2026-06-19 | KRW 1.255,00 | -1,41 % | KRW 1.273,00 | KRW 1.280,00 | KRW 1.235,00 | 78,70K |
| 2026-06-18 | KRW 1.273,00 | -3,56 % | KRW 1.320,00 | KRW 1.320,00 | KRW 1.273,00 | 90,67K |
| 2026-06-17 | KRW 1.320,00 | -0,53 % | KRW 1.327,00 | KRW 1.332,00 | KRW 1.301,00 | 118,30K |
| 2026-06-16 | KRW 1.327,00 | +1,53 % | KRW 1.307,00 | KRW 1.336,00 | KRW 1.301,00 | 43,36K |
| 2026-06-15 | KRW 1.307,00 | +1,32 % | KRW 1.296,00 | KRW 1.400,00 | KRW 1.296,00 | 265,22K |
| 2026-06-12 | KRW 1.290,00 | +1,82 % | KRW 1.251,00 | KRW 1.292,00 | KRW 1.251,00 | 67,73K |
| 2026-06-11 | KRW 1.267,00 | -1,25 % | KRW 1.283,00 | KRW 1.283,00 | KRW 1.250,00 | 45,16K |
| 2026-06-10 | KRW 1.283,00 | -2,80 % | KRW 1.330,00 | KRW 1.331,00 | KRW 1.265,00 | 90,54K |
| 2026-06-09 | KRW 1.320,00 | +0,38 % | KRW 1.310,00 | KRW 1.365,00 | KRW 1.302,00 | 99,69K |
| 2026-06-08 | KRW 1.315,00 | -3,31 % | KRW 1.357,00 | KRW 1.357,00 | KRW 1.276,00 | 260,55K |
| 2026-06-05 | KRW 1.360,00 | -0,95 % | KRW 1.387,00 | KRW 1.387,00 | KRW 1.320,00 | 86,32K |
| 2026-06-04 | KRW 1.373,00 | -0,79 % | KRW 1.381,00 | KRW 1.400,00 | KRW 1.346,00 | 64,88K |
| 2026-06-02 | KRW 1.384,00 | -2,67 % | KRW 1.400,00 | KRW 1.403,00 | KRW 1.356,00 | 88,84K |
| 2026-06-01 | KRW 1.422,00 | -0,56 % | KRW 1.429,00 | KRW 1.429,00 | KRW 1.359,00 | 205,79K |
| 2026-05-29 | KRW 1.430,00 | -4,35 % | KRW 1.486,00 | KRW 1.493,00 | KRW 1.421,00 | 123,82K |
| 2026-05-28 | KRW 1.495,00 | -1,64 % | KRW 1.509,00 | KRW 1.520,00 | KRW 1.475,00 | 92,26K |
| 2026-05-27 | KRW 1.520,00 | -3,18 % | KRW 1.569,00 | KRW 1.570,00 | KRW 1.498,00 | 139,06K |
| 2026-05-26 | KRW 1.570,00 | -1,69 % | KRW 1.600,00 | KRW 1.621,00 | KRW 1.552,00 | 97,69K |
| 2026-05-22 | KRW 1.597,00 | +1,98 % | KRW 1.566,00 | KRW 1.613,00 | KRW 1.564,00 | 60,21K |