KOREA UNITED PHARM, INC. 033270
KRX · Südkorea · Gesundheitstechnologie
KRW 17.530,00-190,00 (-1,07 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 17.720,00 | +0,11 % | KRW 17.700,00 | KRW 18.220,00 | KRW 17.620,00 | 13,82K |
| 2026-09-30 | KRW 17.700,00 | +0,06 % | KRW 17.690,00 | KRW 17.740,00 | KRW 17.530,00 | 25,82K |
| 2026-09-29 | KRW 17.690,00 | +0,34 % | KRW 17.750,00 | KRW 17.750,00 | KRW 17.430,00 | 20,33K |
| 2026-09-28 | KRW 17.630,00 | 0,00 % | KRW 17.750,00 | KRW 17.760,00 | KRW 17.570,00 | 22,16K |
| 2026-09-23 | KRW 17.630,00 | -0,11 % | KRW 17.690,00 | KRW 17.770,00 | KRW 17.600,00 | 13,54K |
| 2026-09-22 | KRW 17.650,00 | -1,62 % | KRW 17.770,00 | KRW 17.950,00 | KRW 17.540,00 | 37,30K |
| 2026-09-21 | KRW 17.940,00 | +0,06 % | KRW 18.080,00 | KRW 18.080,00 | KRW 17.840,00 | 8,02K |
| 2026-09-18 | KRW 17.930,00 | +0,17 % | KRW 18.020,00 | KRW 18.170,00 | KRW 17.930,00 | 214,09K |
| 2026-09-17 | KRW 17.900,00 | -0,67 % | KRW 17.920,00 | KRW 18.050,00 | KRW 17.840,00 | 14,37K |
| 2026-09-16 | KRW 18.020,00 | +0,28 % | KRW 17.990,00 | KRW 18.020,00 | KRW 17.850,00 | 13,26K |
| 2026-09-15 | KRW 17.970,00 | -1,26 % | KRW 18.200,00 | KRW 18.200,00 | KRW 17.970,00 | 13,68K |
| 2026-09-14 | KRW 18.200,00 | +0,50 % | KRW 18.210,00 | KRW 18.250,00 | KRW 18.010,00 | 22,86K |
| 2026-09-11 | KRW 18.110,00 | -1,47 % | KRW 18.290,00 | KRW 18.300,00 | KRW 18.110,00 | 7,22K |
| 2026-09-10 | KRW 18.380,00 | -0,49 % | KRW 18.350,00 | KRW 18.450,00 | KRW 18.100,00 | 16,72K |
| 2026-09-09 | KRW 18.470,00 | +1,09 % | KRW 18.360,00 | KRW 18.490,00 | KRW 18.250,00 | 18,15K |
| 2026-09-08 | KRW 18.270,00 | +0,22 % | KRW 18.140,00 | KRW 18.380,00 | KRW 18.140,00 | 17,27K |
| 2026-09-07 | KRW 18.230,00 | -1,46 % | KRW 18.420,00 | KRW 18.420,00 | KRW 18.150,00 | 18,66K |
| 2026-09-04 | KRW 18.500,00 | +0,16 % | KRW 18.510,00 | KRW 18.650,00 | KRW 18.320,00 | 10,06K |
| 2026-09-03 | KRW 18.470,00 | +1,15 % | KRW 18.260,00 | KRW 18.750,00 | KRW 18.170,00 | 54,03K |
| 2026-09-02 | KRW 18.260,00 | +0,55 % | KRW 17.900,00 | KRW 18.390,00 | KRW 17.900,00 | 47,92K |
| 2026-09-01 | KRW 18.160,00 | +2,14 % | KRW 17.800,00 | KRW 18.290,00 | KRW 17.800,00 | 33,51K |
| 2026-08-31 | KRW 17.780,00 | -0,45 % | KRW 17.820,00 | KRW 17.950,00 | KRW 17.650,00 | 12,76K |
| 2026-08-28 | KRW 17.860,00 | +0,79 % | KRW 17.820,00 | KRW 18.040,00 | KRW 17.560,00 | 35,27K |
| 2026-08-27 | KRW 17.720,00 | -1,83 % | KRW 18.050,00 | KRW 18.120,00 | KRW 17.710,00 | 27,43K |
| 2026-08-26 | KRW 18.050,00 | +0,95 % | KRW 17.890,00 | KRW 18.130,00 | KRW 17.890,00 | 25,83K |
| 2026-08-25 | KRW 17.880,00 | -1,00 % | KRW 18.060,00 | KRW 18.060,00 | KRW 17.610,00 | 44,26K |
| 2026-08-24 | KRW 18.060,00 | +0,84 % | KRW 17.920,00 | KRW 18.160,00 | KRW 17.850,00 | 24,42K |
| 2026-08-21 | KRW 17.910,00 | -1,38 % | KRW 18.000,00 | KRW 18.050,00 | KRW 17.830,00 | 24,25K |
| 2026-08-20 | KRW 18.160,00 | +0,83 % | KRW 18.220,00 | KRW 18.330,00 | KRW 18.000,00 | 17,61K |
| 2026-08-19 | KRW 18.010,00 | -1,58 % | KRW 18.030,00 | KRW 18.170,00 | KRW 17.930,00 | 25,26K |
| 2026-08-18 | KRW 18.300,00 | -0,33 % | KRW 18.400,00 | KRW 18.400,00 | KRW 18.080,00 | 29,80K |
| 2026-08-14 | KRW 18.360,00 | +1,05 % | KRW 18.260,00 | KRW 18.360,00 | KRW 18.080,00 | 41,94K |
| 2026-08-13 | KRW 18.170,00 | -1,25 % | KRW 18.390,00 | KRW 18.400,00 | KRW 18.070,00 | 20,01K |
| 2026-08-12 | KRW 18.400,00 | -0,05 % | KRW 18.550,00 | KRW 18.550,00 | KRW 18.200,00 | 27,63K |
| 2026-08-11 | KRW 18.410,00 | +0,33 % | KRW 18.390,00 | KRW 18.570,00 | KRW 18.290,00 | 22,12K |
| 2026-08-10 | KRW 18.350,00 | +0,27 % | KRW 18.370,00 | KRW 18.400,00 | KRW 18.110,00 | 23,82K |
| 2026-08-07 | KRW 18.300,00 | +1,84 % | KRW 18.050,00 | KRW 18.330,00 | KRW 18.020,00 | 22,39K |
| 2026-08-06 | KRW 17.970,00 | +1,07 % | KRW 17.780,00 | KRW 18.040,00 | KRW 17.710,00 | 26,79K |
| 2026-08-05 | KRW 17.780,00 | -0,56 % | KRW 18.000,00 | KRW 18.180,00 | KRW 16.750,00 | 32,27K |
| 2026-08-04 | KRW 17.880,00 | +0,85 % | KRW 17.700,00 | KRW 17.940,00 | KRW 17.560,00 | 27,86K |
| 2026-08-03 | KRW 17.730,00 | -0,67 % | KRW 17.840,00 | KRW 17.980,00 | KRW 17.590,00 | 25,00K |
| 2026-07-31 | KRW 17.850,00 | +2,00 % | KRW 17.760,00 | KRW 17.910,00 | KRW 17.530,00 | 27,62K |
| 2026-07-30 | KRW 17.500,00 | +2,46 % | KRW 16.900,00 | KRW 17.820,00 | KRW 16.900,00 | 52,15K |
| 2026-07-29 | KRW 17.080,00 | -1,27 % | KRW 17.400,00 | KRW 17.520,00 | KRW 16.100,00 | 64,18K |
| 2026-07-28 | KRW 17.300,00 | -1,20 % | KRW 17.600,00 | KRW 17.680,00 | KRW 17.080,00 | 37,63K |
| 2026-07-27 | KRW 17.510,00 | +0,11 % | KRW 17.500,00 | KRW 17.760,00 | KRW 17.420,00 | 23,24K |
| 2026-07-24 | KRW 17.490,00 | +0,46 % | KRW 17.300,00 | KRW 17.630,00 | KRW 17.200,00 | 24,23K |
| 2026-07-23 | KRW 17.410,00 | +2,53 % | KRW 16.970,00 | KRW 17.450,00 | KRW 16.970,00 | 24,07K |
| 2026-07-22 | KRW 16.980,00 | -0,18 % | KRW 17.190,00 | KRW 17.300,00 | KRW 16.970,00 | 19,48K |
| 2026-07-21 | KRW 17.010,00 | -0,99 % | KRW 17.100,00 | KRW 17.360,00 | KRW 17.010,00 | 29,72K |
| 2026-07-20 | KRW 17.180,00 | -2,28 % | KRW 17.650,00 | KRW 17.700,00 | KRW 17.160,00 | 29,21K |
| 2026-07-16 | KRW 17.580,00 | -1,07 % | KRW 17.970,00 | KRW 17.970,00 | KRW 17.470,00 | 19,29K |
| 2026-07-15 | KRW 17.770,00 | +1,89 % | KRW 17.450,00 | KRW 17.940,00 | KRW 17.450,00 | 22,51K |
| 2026-07-14 | KRW 17.440,00 | +0,29 % | KRW 17.200,00 | KRW 17.600,00 | KRW 17.200,00 | 55,37K |
| 2026-07-13 | KRW 17.390,00 | -1,92 % | KRW 17.830,00 | KRW 17.990,00 | KRW 17.290,00 | 32,17K |
| 2026-07-10 | KRW 17.730,00 | +3,32 % | KRW 17.210,00 | KRW 17.890,00 | KRW 17.210,00 | 32,27K |
| 2026-07-09 | KRW 17.160,00 | -0,29 % | KRW 17.080,00 | KRW 17.260,00 | KRW 16.900,00 | 32,73K |
| 2026-07-08 | KRW 17.210,00 | -1,15 % | KRW 17.400,00 | KRW 17.510,00 | KRW 16.980,00 | 33,95K |
| 2026-07-07 | KRW 17.410,00 | -0,23 % | KRW 17.610,00 | KRW 17.710,00 | KRW 17.160,00 | 39,24K |
| 2026-07-06 | KRW 17.450,00 | +0,29 % | KRW 17.360,00 | KRW 17.610,00 | KRW 17.360,00 | 9,70K |
| 2026-07-03 | KRW 17.400,00 | -0,68 % | KRW 17.490,00 | KRW 17.680,00 | KRW 17.130,00 | 30,72K |
| 2026-07-02 | KRW 17.520,00 | -0,17 % | KRW 17.580,00 | KRW 17.850,00 | KRW 17.360,00 | 25,56K |
| 2026-07-01 | KRW 17.550,00 | +0,57 % | KRW 17.460,00 | KRW 17.650,00 | KRW 17.230,00 | 15,16K |
| 2026-06-30 | KRW 17.450,00 | -1,91 % | KRW 17.790,00 | KRW 17.870,00 | KRW 17.270,00 | 31,39K |
| 2026-06-29 | KRW 17.790,00 | +7,17 % | KRW 16.600,00 | KRW 17.790,00 | KRW 16.600,00 | 32,18K |
| 2026-06-26 | KRW 16.600,00 | -2,64 % | KRW 17.130,00 | KRW 17.130,00 | KRW 16.460,00 | 90,20K |
| 2026-06-25 | KRW 17.050,00 | -0,47 % | KRW 17.200,00 | KRW 17.470,00 | KRW 16.980,00 | 32,96K |
| 2026-06-24 | KRW 17.130,00 | +0,71 % | KRW 17.010,00 | KRW 17.270,00 | KRW 16.910,00 | 31,08K |
| 2026-06-23 | KRW 17.010,00 | -3,35 % | KRW 17.530,00 | KRW 18.040,00 | KRW 17.000,00 | 55,24K |
| 2026-06-22 | KRW 17.600,00 | -0,68 % | KRW 17.890,00 | KRW 17.900,00 | KRW 17.530,00 | 12,24K |
| 2026-06-19 | KRW 17.720,00 | -2,69 % | KRW 18.390,00 | KRW 18.390,00 | KRW 17.650,00 | 32,41K |
| 2026-06-18 | KRW 18.210,00 | -2,04 % | KRW 18.670,00 | KRW 18.670,00 | KRW 18.200,00 | 12,13K |
| 2026-06-17 | KRW 18.590,00 | -0,27 % | KRW 18.730,00 | KRW 18.740,00 | KRW 18.480,00 | 15,23K |
| 2026-06-16 | KRW 18.640,00 | -0,05 % | KRW 18.700,00 | KRW 18.800,00 | KRW 18.490,00 | 8,05K |
| 2026-06-15 | KRW 18.650,00 | +0,81 % | KRW 18.680,00 | KRW 18.870,00 | KRW 18.590,00 | 13,71K |
| 2026-06-12 | KRW 18.500,00 | +1,37 % | KRW 18.410,00 | KRW 18.730,00 | KRW 18.400,00 | 23,94K |
| 2026-06-11 | KRW 18.250,00 | +0,94 % | KRW 18.010,00 | KRW 18.330,00 | KRW 17.850,00 | 20,08K |
| 2026-06-10 | KRW 18.080,00 | -0,17 % | KRW 18.130,00 | KRW 18.130,00 | KRW 17.800,00 | 15,69K |
| 2026-06-09 | KRW 18.110,00 | +3,49 % | KRW 17.500,00 | KRW 18.270,00 | KRW 17.500,00 | 26,39K |
| 2026-06-08 | KRW 17.500,00 | -2,78 % | KRW 17.770,00 | KRW 17.780,00 | KRW 17.400,00 | 41,61K |
| 2026-06-05 | KRW 18.000,00 | -0,11 % | KRW 18.040,00 | KRW 18.170,00 | KRW 17.870,00 | 25,22K |
| 2026-06-04 | KRW 18.020,00 | -0,44 % | KRW 18.100,00 | KRW 18.240,00 | KRW 18.000,00 | 16,37K |
| 2026-06-02 | KRW 18.100,00 | -0,44 % | KRW 18.170,00 | KRW 18.500,00 | KRW 17.910,00 | 26,66K |
| 2026-06-01 | KRW 18.180,00 | -1,99 % | KRW 18.700,00 | KRW 18.700,00 | KRW 17.770,00 | 42,02K |
| 2026-05-29 | KRW 18.550,00 | -0,54 % | KRW 18.750,00 | KRW 18.910,00 | KRW 18.470,00 | 35,08K |
| 2026-05-28 | KRW 18.650,00 | -1,37 % | KRW 18.950,00 | KRW 19.050,00 | KRW 18.420,00 | 35,41K |
| 2026-05-27 | KRW 18.910,00 | -0,94 % | KRW 19.260,00 | KRW 19.260,00 | KRW 18.860,00 | 30,82K |
| 2026-05-26 | KRW 19.090,00 | -1,95 % | KRW 19.510,00 | KRW 19.650,00 | KRW 19.070,00 | 89,92K |
| 2026-05-22 | KRW 19.470,00 | +2,31 % | KRW 19.050,00 | KRW 19.580,00 | KRW 19.050,00 | 18,56K |
| 2026-05-21 | KRW 19.030,00 | +0,11 % | KRW 19.040,00 | KRW 19.360,00 | KRW 19.020,00 | 26,68K |