Seoul Pharma Co., Ltd. 018680
KRX · Südkorea · Gesundheitstechnologie
KRW 1.938,00-1,00 (-0,05 %)
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 1.938,00 | -0,05 % | KRW 1.938,00 | KRW 1.939,00 | KRW 1.920,00 | 2,38K |
| 2026-10-01 | KRW 1.939,00 | -0,51 % | KRW 1.933,00 | KRW 1.949,00 | KRW 1.917,00 | 5,41K |
| 2026-09-30 | KRW 1.949,00 | -0,41 % | KRW 1.957,00 | KRW 1.957,00 | KRW 1.914,00 | 2,33K |
| 2026-09-29 | KRW 1.957,00 | -0,10 % | KRW 1.959,00 | KRW 1.959,00 | KRW 1.913,00 | 502 |
| 2026-09-28 | KRW 1.959,00 | +0,56 % | KRW 1.948,00 | KRW 1.969,00 | KRW 1.917,00 | 2,62K |
| 2026-09-23 | KRW 1.948,00 | -0,05 % | KRW 1.949,00 | KRW 1.949,00 | KRW 1.927,00 | 1,48K |
| 2026-09-22 | KRW 1.949,00 | -0,15 % | KRW 1.952,00 | KRW 1.952,00 | KRW 1.937,00 | 1,27K |
| 2026-09-21 | KRW 1.952,00 | -0,61 % | KRW 1.964,00 | KRW 1.964,00 | KRW 1.915,00 | 1,75K |
| 2026-09-18 | KRW 1.964,00 | -0,51 % | KRW 1.962,00 | KRW 1.973,00 | KRW 1.917,00 | 1,54K |
| 2026-09-17 | KRW 1.974,00 | +0,92 % | KRW 1.978,00 | KRW 1.978,00 | KRW 1.937,00 | 1,44K |
| 2026-09-16 | KRW 1.956,00 | -1,01 % | KRW 1.976,00 | KRW 1.990,00 | KRW 1.910,00 | 4,02K |
| 2026-09-15 | KRW 1.976,00 | +0,97 % | KRW 1.979,00 | KRW 1.979,00 | KRW 1.907,00 | 2,19K |
| 2026-09-14 | KRW 1.957,00 | +0,05 % | KRW 1.956,00 | KRW 1.968,00 | KRW 1.905,00 | 16,65K |
| 2026-09-11 | KRW 1.956,00 | 0,00 % | KRW 1.956,00 | KRW 1.994,00 | KRW 1.921,00 | 5,10K |
| 2026-09-10 | KRW 1.956,00 | -0,66 % | KRW 1.969,00 | KRW 1.969,00 | KRW 1.921,00 | 2,75K |
| 2026-09-09 | KRW 1.969,00 | -0,25 % | KRW 1.974,00 | KRW 1.974,00 | KRW 1.939,00 | 4,52K |
| 2026-09-08 | KRW 1.974,00 | +0,15 % | KRW 1.971,00 | KRW 1.982,00 | KRW 1.947,00 | 15,87K |
| 2026-09-07 | KRW 1.971,00 | +2,02 % | KRW 1.954,00 | KRW 1.988,00 | KRW 1.935,00 | 4,91K |
| 2026-09-04 | KRW 1.932,00 | -1,33 % | KRW 1.958,00 | KRW 1.970,00 | KRW 1.932,00 | 4,57K |
| 2026-09-03 | KRW 1.958,00 | -0,56 % | KRW 1.953,00 | KRW 1.967,00 | KRW 1.948,00 | 3,08K |
| 2026-09-02 | KRW 1.969,00 | +0,97 % | KRW 1.950,00 | KRW 2.050,00 | KRW 1.946,00 | 9,10K |
| 2026-09-01 | KRW 1.950,00 | -0,26 % | KRW 1.956,00 | KRW 2.055,00 | KRW 1.950,00 | 3,57K |
| 2026-08-31 | KRW 1.955,00 | -0,71 % | KRW 1.970,00 | KRW 1.974,00 | KRW 1.925,00 | 11,19K |
| 2026-08-28 | KRW 1.969,00 | 0,00 % | KRW 1.979,00 | KRW 1.979,00 | KRW 1.962,00 | 3,54K |
| 2026-08-27 | KRW 1.969,00 | -0,15 % | KRW 1.972,00 | KRW 1.972,00 | KRW 1.950,00 | 2,38K |
| 2026-08-26 | KRW 1.972,00 | -0,05 % | KRW 1.973,00 | KRW 2.020,00 | KRW 1.940,00 | 15,27K |
| 2026-08-25 | KRW 1.973,00 | -0,20 % | KRW 1.977,00 | KRW 2.045,00 | KRW 1.934,00 | 8,16K |
| 2026-08-24 | KRW 1.977,00 | -0,75 % | KRW 1.992,00 | KRW 1.992,00 | KRW 1.915,00 | 5,56K |
| 2026-08-21 | KRW 1.992,00 | +0,10 % | KRW 1.990,00 | KRW 2.085,00 | KRW 1.951,00 | 6,96K |
| 2026-08-20 | KRW 1.990,00 | +1,43 % | KRW 1.962,00 | KRW 2.015,00 | KRW 1.956,00 | 10,96K |
| 2026-08-19 | KRW 1.962,00 | -1,85 % | KRW 1.999,00 | KRW 2.080,00 | KRW 1.920,00 | 5,36K |
| 2026-08-18 | KRW 1.999,00 | +1,52 % | KRW 1.969,00 | KRW 2.025,00 | KRW 1.940,00 | 29,45K |
| 2026-08-14 | KRW 1.969,00 | -0,05 % | KRW 1.970,00 | KRW 1.983,00 | KRW 1.937,00 | 9,81K |
| 2026-08-13 | KRW 1.970,00 | -0,71 % | KRW 1.984,00 | KRW 1.998,00 | KRW 1.924,00 | 20,05K |
| 2026-08-12 | KRW 1.984,00 | +0,92 % | KRW 1.966,00 | KRW 1.990,00 | KRW 1.929,00 | 7,00K |
| 2026-08-11 | KRW 1.966,00 | -1,06 % | KRW 2.015,00 | KRW 2.050,00 | KRW 1.951,00 | 8,43K |
| 2026-08-10 | KRW 1.987,00 | +0,46 % | KRW 1.979,00 | KRW 2.000,00 | KRW 1.921,00 | 32,35K |
| 2026-08-07 | KRW 1.978,00 | -1,10 % | KRW 1.991,00 | KRW 1.999,00 | KRW 1.950,00 | 5,36K |
| 2026-08-06 | KRW 2.000,00 | +0,15 % | KRW 2.005,00 | KRW 2.065,00 | KRW 1.960,00 | 7,27K |
| 2026-08-05 | KRW 1.997,00 | +0,50 % | KRW 2.005,00 | KRW 2.090,00 | KRW 1.982,00 | 3,64K |
| 2026-08-04 | KRW 1.987,00 | +2,16 % | KRW 1.945,00 | KRW 1.990,00 | KRW 1.928,00 | 9,36K |
| 2026-08-03 | KRW 1.945,00 | -2,31 % | KRW 1.998,00 | KRW 1.999,00 | KRW 1.901,00 | 4,95K |
| 2026-07-31 | KRW 1.991,00 | -1,19 % | KRW 1.998,00 | KRW 2.000,00 | KRW 1.891,00 | 11,90K |
| 2026-07-30 | KRW 2.015,00 | +1,15 % | KRW 1.856,00 | KRW 2.090,00 | KRW 1.856,00 | 2,61K |
| 2026-07-29 | KRW 1.992,00 | +0,20 % | KRW 1.987,00 | KRW 2.030,00 | KRW 1.820,00 | 9,05K |
| 2026-07-28 | KRW 1.988,00 | -5,33 % | KRW 2.100,00 | KRW 2.175,00 | KRW 1.938,00 | 33,97K |
| 2026-07-27 | KRW 2.100,00 | +0,24 % | KRW 2.090,00 | KRW 2.130,00 | KRW 2.055,00 | 2,61K |
| 2026-07-24 | KRW 2.095,00 | -1,64 % | KRW 2.185,00 | KRW 2.185,00 | KRW 1.990,00 | 32,87K |
| 2026-07-23 | KRW 2.130,00 | +3,90 % | KRW 2.050,00 | KRW 2.130,00 | KRW 2.045,00 | 4,27K |
| 2026-07-22 | KRW 2.050,00 | 0,00 % | KRW 2.040,00 | KRW 2.050,00 | KRW 2.010,00 | 1,32K |
| 2026-07-21 | KRW 2.050,00 | -1,91 % | KRW 2.090,00 | KRW 2.160,00 | KRW 1.990,00 | 6,87K |
| 2026-07-20 | KRW 2.090,00 | -4,35 % | KRW 2.200,00 | KRW 2.200,00 | KRW 2.045,00 | 1,87K |
| 2026-07-16 | KRW 2.185,00 | -2,46 % | KRW 2.240,00 | KRW 2.240,00 | KRW 2.020,00 | 20,67K |
| 2026-07-15 | KRW 2.240,00 | +2,28 % | KRW 2.220,00 | KRW 2.270,00 | KRW 2.200,00 | 503 |
| 2026-07-14 | KRW 2.190,00 | -2,45 % | KRW 2.165,00 | KRW 2.290,00 | KRW 2.160,00 | 23,96K |
| 2026-07-13 | KRW 2.245,00 | +0,22 % | KRW 2.295,00 | KRW 2.295,00 | KRW 2.160,00 | 4,83K |
| 2026-07-10 | KRW 2.240,00 | -0,88 % | KRW 2.295,00 | KRW 2.300,00 | KRW 2.180,00 | 5,05K |
| 2026-07-09 | KRW 2.260,00 | +3,20 % | KRW 2.190,00 | KRW 2.290,00 | KRW 2.070,00 | 3,33K |
| 2026-07-08 | KRW 2.190,00 | -3,10 % | KRW 2.260,00 | KRW 2.300,00 | KRW 2.165,00 | 1,88K |
| 2026-07-07 | KRW 2.260,00 | -0,66 % | KRW 2.275,00 | KRW 2.370,00 | KRW 2.190,00 | 9,84K |
| 2026-07-06 | KRW 2.275,00 | +1,56 % | KRW 2.320,00 | KRW 2.365,00 | KRW 2.200,00 | 1,69K |
| 2026-07-03 | KRW 2.240,00 | +0,67 % | KRW 2.245,00 | KRW 2.295,00 | KRW 2.100,00 | 7,39K |
| 2026-07-02 | KRW 2.225,00 | +2,30 % | KRW 2.175,00 | KRW 2.245,00 | KRW 2.070,00 | 3,79K |
| 2026-07-01 | KRW 2.175,00 | +1,87 % | KRW 2.135,00 | KRW 2.200,00 | KRW 2.090,00 | 977 |
| 2026-06-30 | KRW 2.135,00 | +2,15 % | KRW 2.040,00 | KRW 2.150,00 | KRW 2.005,00 | 10,10K |
| 2026-06-29 | KRW 2.090,00 | +1,70 % | KRW 2.040,00 | KRW 2.120,00 | KRW 2.000,00 | 6,75K |
| 2026-06-26 | KRW 2.055,00 | +0,24 % | KRW 2.035,00 | KRW 2.125,00 | KRW 2.000,00 | 17,07K |
| 2026-06-25 | KRW 2.050,00 | -1,20 % | KRW 2.075,00 | KRW 2.165,00 | KRW 2.000,00 | 4,46K |
| 2026-06-24 | KRW 2.075,00 | +3,75 % | KRW 2.085,00 | KRW 2.085,00 | KRW 1.913,00 | 3,74K |
| 2026-06-23 | KRW 2.000,00 | -1,96 % | KRW 2.025,00 | KRW 2.115,00 | KRW 1.995,00 | 24,15K |
| 2026-06-22 | KRW 2.040,00 | -2,16 % | KRW 2.040,00 | KRW 2.200,00 | KRW 2.030,00 | 5,75K |
| 2026-06-19 | KRW 2.085,00 | -8,35 % | KRW 2.315,00 | KRW 2.315,00 | KRW 2.005,00 | 41,77K |
| 2026-06-18 | KRW 2.275,00 | -5,99 % | KRW 2.420,00 | KRW 2.425,00 | KRW 2.265,00 | 4,60K |
| 2026-06-17 | KRW 2.420,00 | +2,54 % | KRW 2.435,00 | KRW 2.435,00 | KRW 2.280,00 | 5,96K |
| 2026-06-16 | KRW 2.360,00 | +3,74 % | KRW 2.380,00 | KRW 2.380,00 | KRW 2.220,00 | 1,92K |
| 2026-06-15 | KRW 2.275,00 | +1,79 % | KRW 2.320,00 | KRW 2.380,00 | KRW 2.180,00 | 8,11K |
| 2026-06-12 | KRW 2.235,00 | +1,59 % | KRW 2.220,00 | KRW 2.340,00 | KRW 2.140,00 | 11,90K |
| 2026-06-11 | KRW 2.200,00 | +1,38 % | KRW 2.170,00 | KRW 2.315,00 | KRW 2.115,00 | 5,72K |
| 2026-06-10 | KRW 2.170,00 | -1,36 % | KRW 2.310,00 | KRW 2.310,00 | KRW 2.115,00 | 4,82K |
| 2026-06-09 | KRW 2.200,00 | +1,38 % | KRW 2.360,00 | KRW 2.360,00 | KRW 2.155,00 | 9,64K |
| 2026-06-08 | KRW 2.170,00 | -6,87 % | KRW 2.245,00 | KRW 2.245,00 | KRW 2.030,00 | 19,46K |
| 2026-06-05 | KRW 2.330,00 | 0,00 % | KRW 2.415,00 | KRW 2.445,00 | KRW 2.270,00 | 6,26K |
| 2026-06-04 | KRW 2.330,00 | +6,39 % | KRW 2.190,00 | KRW 2.330,00 | KRW 2.165,00 | 6,94K |
| 2026-06-02 | KRW 2.190,00 | -2,23 % | KRW 2.210,00 | KRW 2.210,00 | KRW 2.085,00 | 9,26K |
| 2026-06-01 | KRW 2.240,00 | -6,86 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.220,00 | 21,33K |
| 2026-05-29 | KRW 2.405,00 | -1,23 % | KRW 2.435,00 | KRW 2.460,00 | KRW 2.350,00 | 4,08K |
| 2026-05-28 | KRW 2.435,00 | -2,99 % | KRW 2.500,00 | KRW 2.500,00 | KRW 2.370,00 | 5,37K |
| 2026-05-27 | KRW 2.510,00 | -2,71 % | KRW 2.580,00 | KRW 2.615,00 | KRW 2.475,00 | 6,75K |
| 2026-05-26 | KRW 2.580,00 | -0,58 % | KRW 2.595,00 | KRW 2.620,00 | KRW 2.455,00 | 14,23K |
| 2026-05-22 | KRW 2.595,00 | -0,76 % | KRW 2.545,00 | KRW 2.650,00 | KRW 2.545,00 | 10,03K |