Osang Healthcare Co. Ltd. 036220
KRX · Südkorea · Gesundheitstechnologie
KRW 6.400,00-20,00 (-0,31 %)
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 6.400,00 | -0,31 % | KRW 6.420,00 | KRW 6.540,00 | KRW 6.400,00 | 18,02K |
| 2026-10-01 | KRW 6.420,00 | 0,00 % | KRW 6.350,00 | KRW 6.490,00 | KRW 6.340,00 | 31,99K |
| 2026-09-30 | KRW 6.420,00 | -0,31 % | KRW 6.600,00 | KRW 6.600,00 | KRW 6.400,00 | 33,44K |
| 2026-09-29 | KRW 6.440,00 | -3,88 % | KRW 6.620,00 | KRW 6.670,00 |
| KRW 6.380,00 |
| 66,80K |
| 2026-09-28 | KRW 6.700,00 | +5,02 % | KRW 6.320,00 | KRW 7.690,00 | KRW 6.190,00 | 1,29M |
| 2026-09-23 | KRW 6.380,00 | -1,69 % | KRW 6.500,00 | KRW 6.550,00 | KRW 6.360,00 | 36,89K |
| 2026-09-22 | KRW 6.490,00 | -1,67 % | KRW 6.560,00 | KRW 6.620,00 | KRW 6.460,00 | 29,56K |
| 2026-09-21 | KRW 6.600,00 | -2,37 % | KRW 6.950,00 | KRW 6.950,00 | KRW 6.520,00 | 53,80K |
| 2026-09-18 | KRW 6.760,00 | +0,30 % | KRW 6.740,00 | KRW 6.910,00 | KRW 6.690,00 | 39,82K |
| 2026-09-17 | KRW 6.740,00 | -3,71 % | KRW 7.070,00 | KRW 7.080,00 | KRW 6.720,00 | 98,02K |
| 2026-09-16 | KRW 7.000,00 | -2,91 % | KRW 7.100,00 | KRW 7.410,00 | KRW 6.830,00 | 253,36K |
| 2026-09-15 | KRW 7.210,00 | +10,58 % | KRW 6.420,00 | KRW 8.300,00 | KRW 6.400,00 | 4,14M |
| 2026-09-14 | KRW 6.520,00 | +1,72 % | KRW 6.440,00 | KRW 6.720,00 | KRW 6.370,00 | 6,84K |
| 2026-09-11 | KRW 6.410,00 | +0,79 % | KRW 6.430,00 | KRW 6.480,00 | KRW 6.340,00 | 3,90K |
| 2026-09-10 | KRW 6.360,00 | -0,93 % | KRW 6.390,00 | KRW 6.400,00 | KRW 6.300,00 | 1,64K |
| 2026-09-09 | KRW 6.420,00 | +0,63 % | KRW 6.520,00 | KRW 6.550,00 | KRW 6.160,00 | 7,57K |
| 2026-09-08 | KRW 6.380,00 | -3,92 % | KRW 6.670,00 | KRW 6.670,00 | KRW 6.370,00 | 10,81K |
| 2026-09-07 | KRW 6.640,00 | 0,00 % | KRW 6.720,00 | KRW 6.720,00 | KRW 6.540,00 | 3,65K |
| 2026-09-04 | KRW 6.640,00 | +3,27 % | KRW 6.270,00 | KRW 6.720,00 | KRW 6.270,00 | 8,24K |
| 2026-09-03 | KRW 6.430,00 | -0,62 % | KRW 6.480,00 | KRW 6.870,00 | KRW 6.370,00 | 9,97K |
| 2026-09-02 | KRW 6.470,00 | -4,57 % | KRW 6.680,00 | KRW 6.760,00 | KRW 6.410,00 | 9,56K |
| 2026-09-01 | KRW 6.780,00 | -1,88 % | KRW 6.910,00 | KRW 6.910,00 | KRW 6.640,00 | 6,13K |
| 2026-08-31 | KRW 6.910,00 | -0,43 % | KRW 6.900,00 | KRW 6.940,00 | KRW 6.680,00 | 8,10K |
| 2026-08-28 | KRW 6.940,00 | +4,05 % | KRW 6.660,00 | KRW 6.950,00 | KRW 6.460,00 | 16,02K |
| 2026-08-27 | KRW 6.670,00 | +0,45 % | KRW 6.450,00 | KRW 6.770,00 | KRW 6.450,00 | 7,13K |
| 2026-08-26 | KRW 6.640,00 | +0,15 % | KRW 6.840,00 | KRW 6.840,00 | KRW 6.550,00 | 10,03K |
| 2026-08-25 | KRW 6.630,00 | -1,92 % | KRW 6.750,00 | KRW 6.900,00 | KRW 6.430,00 | 9,12K |
| 2026-08-24 | KRW 6.760,00 | -0,15 % | KRW 7.000,00 | KRW 7.500,00 | KRW 6.700,00 | 108,56K |
| 2026-08-21 | KRW 6.770,00 | +0,45 % | KRW 6.830,00 | KRW 6.830,00 | KRW 6.500,00 | 3,19K |
| 2026-08-20 | KRW 6.740,00 | -0,59 % | KRW 6.800,00 | KRW 6.930,00 | KRW 6.650,00 | 3,52K |
| 2026-08-19 | KRW 6.780,00 | -0,44 % | KRW 6.540,00 | KRW 6.950,00 | KRW 6.540,00 | 3,81K |
| 2026-08-18 | KRW 6.810,00 | -3,13 % | KRW 7.030,00 | KRW 7.230,00 | KRW 6.710,00 | 7,72K |
| 2026-08-14 | KRW 7.030,00 | +1,88 % | KRW 6.900,00 | KRW 7.050,00 | KRW 6.880,00 | 4,94K |
| 2026-08-13 | KRW 6.900,00 | -4,70 % | KRW 7.190,00 | KRW 7.210,00 | KRW 6.880,00 | 12,36K |
| 2026-08-12 | KRW 7.240,00 | -1,09 % | KRW 7.270,00 | KRW 7.400,00 | KRW 7.070,00 | 17,28K |
| 2026-08-11 | KRW 7.320,00 | +0,41 % | KRW 7.290,00 | KRW 7.450,00 | KRW 7.230,00 | 26,53K |
| 2026-08-10 | KRW 7.290,00 | +3,11 % | KRW 7.100,00 | KRW 7.330,00 | KRW 6.880,00 | 20,23K |
| 2026-08-07 | KRW 7.070,00 | +1,58 % | KRW 7.000,00 | KRW 7.320,00 | KRW 7.000,00 | 25,68K |
| 2026-08-06 | KRW 6.960,00 | +2,20 % | KRW 6.880,00 | KRW 7.080,00 | KRW 6.800,00 | 16,91K |
| 2026-08-05 | KRW 6.810,00 | +3,81 % | KRW 6.560,00 | KRW 6.910,00 | KRW 6.400,00 | 26,60K |
| 2026-08-04 | KRW 6.560,00 | +5,30 % | KRW 6.300,00 | KRW 6.560,00 | KRW 6.270,00 | 10,35K |
| 2026-08-03 | KRW 6.230,00 | +2,98 % | KRW 6.000,00 | KRW 6.350,00 | KRW 6.000,00 | 8,25K |
| 2026-07-31 | KRW 6.050,00 | +2,72 % | KRW 5.850,00 | KRW 6.190,00 | KRW 5.850,00 | 11,02K |
| 2026-07-30 | KRW 5.890,00 | -0,67 % | KRW 5.930,00 | KRW 6.040,00 | KRW 5.800,00 | 12,21K |
| 2026-07-29 | KRW 5.930,00 | -1,17 % | KRW 5.800,00 | KRW 6.130,00 | KRW 5.520,00 | 15,38K |
| 2026-07-28 | KRW 6.000,00 | -1,80 % | KRW 6.070,00 | KRW 6.090,00 | KRW 5.710,00 | 4,71K |
| 2026-07-27 | KRW 6.110,00 | +0,16 % | KRW 6.140,00 | KRW 6.190,00 | KRW 6.030,00 | 3,73K |
| 2026-07-24 | KRW 6.100,00 | +0,83 % | KRW 6.040,00 | KRW 6.200,00 | KRW 5.980,00 | 8,61K |
| 2026-07-23 | KRW 6.050,00 | +3,24 % | KRW 5.820,00 | KRW 6.090,00 | KRW 5.750,00 | 21,18K |
| 2026-07-22 | KRW 5.860,00 | -0,34 % | KRW 5.840,00 | KRW 5.970,00 | KRW 5.710,00 | 5,63K |
| 2026-07-21 | KRW 5.880,00 | -0,51 % | KRW 5.600,00 | KRW 5.960,00 | KRW 5.600,00 | 9,37K |
| 2026-07-20 | KRW 5.910,00 | -2,31 % | KRW 5.720,00 | KRW 5.990,00 | KRW 5.720,00 | 11,97K |
| 2026-07-16 | KRW 6.050,00 | -0,33 % | KRW 5.990,00 | KRW 6.120,00 | KRW 5.820,00 | 4,68K |
| 2026-07-15 | KRW 6.070,00 | 0,00 % | KRW 6.070,00 | KRW 6.130,00 | KRW 5.890,00 | 13,42K |
| 2026-07-14 | KRW 6.070,00 | +3,06 % | KRW 5.520,00 | KRW 6.070,00 | KRW 5.520,00 | 24,64K |
| 2026-07-13 | KRW 5.890,00 | -0,17 % | KRW 5.900,00 | KRW 6.070,00 | KRW 5.690,00 | 8,47K |
| 2026-07-10 | KRW 5.900,00 | +4,61 % | KRW 5.640,00 | KRW 6.000,00 | KRW 5.550,00 | 13,86K |
| 2026-07-09 | KRW 5.640,00 | +0,18 % | KRW 5.510,00 | KRW 5.790,00 | KRW 5.510,00 | 9,76K |
| 2026-07-08 | KRW 5.630,00 | -1,57 % | KRW 5.640,00 | KRW 5.720,00 | KRW 5.500,00 | 14,84K |
| 2026-07-07 | KRW 5.720,00 | -3,54 % | KRW 6.000,00 | KRW 6.000,00 | KRW 5.610,00 | 16,83K |
| 2026-07-06 | KRW 5.930,00 | +1,37 % | KRW 6.090,00 | KRW 6.100,00 | KRW 5.790,00 | 4,85K |
| 2026-07-03 | KRW 5.850,00 | +1,74 % | KRW 5.760,00 | KRW 5.980,00 | KRW 5.560,00 | 12,01K |
| 2026-07-02 | KRW 5.750,00 | -0,52 % | KRW 5.790,00 | KRW 6.060,00 | KRW 5.500,00 | 6,97K |
| 2026-07-01 | KRW 5.780,00 | 0,00 % | KRW 5.770,00 | KRW 5.950,00 | KRW 5.670,00 | 17,96K |
| 2026-06-30 | KRW 5.780,00 | -5,40 % | KRW 6.030,00 | KRW 6.200,00 | KRW 5.770,00 | 16,56K |
| 2026-06-29 | KRW 6.110,00 | +13,36 % | KRW 5.200,00 | KRW 6.130,00 | KRW 5.200,00 | 45,28K |
| 2026-06-26 | KRW 5.390,00 | -4,60 % | KRW 5.600,00 | KRW 5.610,00 | KRW 5.360,00 | 30,81K |
| 2026-06-25 | KRW 5.650,00 | -1,22 % | KRW 5.620,00 | KRW 5.900,00 | KRW 5.620,00 | 42,86K |
| 2026-06-24 | KRW 5.720,00 | +3,81 % | KRW 5.330,00 | KRW 5.780,00 | KRW 5.330,00 | 53,32K |
| 2026-06-23 | KRW 5.510,00 | -10,11 % | KRW 6.010,00 | KRW 6.100,00 | KRW 5.410,00 | 46,47K |
| 2026-06-22 | KRW 6.130,00 | -3,46 % | KRW 6.350,00 | KRW 6.410,00 | KRW 6.010,00 | 34,28K |
| 2026-06-19 | KRW 6.350,00 | -3,64 % | KRW 6.590,00 | KRW 6.660,00 | KRW 6.030,00 | 40,10K |
| 2026-06-18 | KRW 6.590,00 | -1,79 % | KRW 6.660,00 | KRW 6.930,00 | KRW 6.500,00 | 36,27K |
| 2026-06-17 | KRW 6.710,00 | +0,45 % | KRW 6.630,00 | KRW 6.800,00 | KRW 6.520,00 | 13,40K |
| 2026-06-16 | KRW 6.680,00 | +1,06 % | KRW 6.640,00 | KRW 6.740,00 | KRW 6.410,00 | 31,32K |
| 2026-06-15 | KRW 6.610,00 | +0,15 % | KRW 6.610,00 | KRW 6.760,00 | KRW 6.510,00 | 19,43K |
| 2026-06-12 | KRW 6.600,00 | +3,13 % | KRW 6.400,00 | KRW 6.770,00 | KRW 6.400,00 | 24,42K |
| 2026-06-11 | KRW 6.400,00 | -1,39 % | KRW 6.480,00 | KRW 6.480,00 | KRW 6.100,00 | 12,19K |
| 2026-06-10 | KRW 6.490,00 | +2,53 % | KRW 6.310,00 | KRW 6.700,00 | KRW 6.160,00 | 1 |
| 2026-06-09 | KRW 6.330,00 | +2,93 % | KRW 5.930,00 | KRW 6.550,00 | KRW 5.930,00 | 35,13K |
| 2026-06-08 | KRW 6.150,00 | -8,89 % | KRW 6.700,00 | KRW 6.700,00 | KRW 6.020,00 | 79,15K |
| 2026-06-05 | KRW 6.750,00 | -1,46 % | KRW 7.280,00 | KRW 7.280,00 | KRW 6.630,00 | 26,66K |
| 2026-06-04 | KRW 6.850,00 | -0,58 % | KRW 6.890,00 | KRW 7.000,00 | KRW 6.770,00 | 25,37K |
| 2026-06-02 | KRW 6.890,00 | +2,38 % | KRW 6.600,00 | KRW 6.990,00 | KRW 6.480,00 | 66,74K |
| 2026-06-01 | KRW 6.730,00 | -1,46 % | KRW 6.790,00 | KRW 6.820,00 | KRW 6.500,00 | 56,13K |
| 2026-05-29 | KRW 6.830,00 | -4,34 % | KRW 7.030,00 | KRW 7.240,00 | KRW 6.800,00 | 49,59K |
| 2026-05-28 | KRW 7.140,00 | -3,25 % | KRW 7.380,00 | KRW 7.380,00 | KRW 6.910,00 | 75,38K |
| 2026-05-27 | KRW 7.380,00 | -4,16 % | KRW 7.590,00 | KRW 7.590,00 | KRW 7.290,00 | 64,47K |
| 2026-05-26 | KRW 7.700,00 | -0,65 % | KRW 8.150,00 | KRW 8.150,00 | KRW 7.560,00 | 76,12K |
| 2026-05-22 | KRW 7.750,00 | +4,45 % | KRW 7.440,00 | KRW 7.760,00 | KRW 7.440,00 | 41,90K |