Oscotec Inc. 039200
KRX · Südkorea · Gesundheitstechnologie
KRW 37.400,00-600,00 (-1,58 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 38.000,00 | +6,59 % | KRW 35.400,00 | KRW 38.000,00 | KRW 35.150,00 | 180,03K |
| 2026-09-30 | KRW 35.650,00 | 0,00 % | KRW 35.900,00 | KRW 36.150,00 | KRW 35.300,00 | 73,45K |
| 2026-09-29 | KRW 35.650,00 | +1,13 % | KRW 35.150,00 | KRW 35.800,00 | KRW 34.300,00 | 111,33K |
| 2026-09-28 | KRW 35.250,00 | -1,54 % | KRW 36.200,00 | KRW 36.800,00 | KRW 35.050,00 | 84,51K |
| 2026-09-23 | KRW 35.800,00 | -1,10 % | KRW 36.100,00 | KRW 36.700,00 | KRW 35.300,00 | 74,92K |
| 2026-09-22 | KRW 36.200,00 | +0,98 % | KRW 36.200,00 | KRW 37.000,00 | KRW 35.950,00 | 68,51K |
| 2026-09-21 | KRW 35.850,00 | -1,92 % | KRW 36.700,00 | KRW 37.700,00 | KRW 35.700,00 | 80,46K |
| 2026-09-18 | KRW 36.550,00 | -2,40 % | KRW 37.600,00 | KRW 37.600,00 | KRW 36.300,00 | 127,09K |
| 2026-09-17 | KRW 37.450,00 | +9,02 % | KRW 34.700,00 | KRW 37.600,00 | KRW 34.700,00 | 223,87K |
| 2026-09-16 | KRW 34.350,00 | -0,72 % | KRW 34.350,00 | KRW 34.650,00 | KRW 33.950,00 | 44,16K |
| 2026-09-15 | KRW 34.600,00 | 0,00 % | KRW 34.850,00 | KRW 35.600,00 | KRW 34.500,00 | 85,92K |
| 2026-09-14 | KRW 34.600,00 | -0,86 % | KRW 33.500,00 | KRW 35.000,00 | KRW 33.450,00 | 65,26K |
| 2026-09-11 | KRW 34.900,00 | -1,55 % | KRW 34.300,00 | KRW 35.200,00 | KRW 34.300,00 | 74,82K |
| 2026-09-10 | KRW 35.450,00 | +1,87 % | KRW 34.100,00 | KRW 35.450,00 | KRW 33.650,00 | 114,42K |
| 2026-09-09 | KRW 34.800,00 | -0,71 % | KRW 34.650,00 | KRW 35.600,00 | KRW 34.600,00 | 88,80K |
| 2026-09-08 | KRW 35.050,00 | -2,50 % | KRW 35.800,00 | KRW 36.100,00 | KRW 35.050,00 | 84,73K |
| 2026-09-07 | KRW 35.950,00 | -1,78 % | KRW 36.600,00 | KRW 37.050,00 | KRW 35.750,00 | 108,92K |
| 2026-09-04 | KRW 36.600,00 | +1,95 % | KRW 36.100,00 | KRW 37.000,00 | KRW 35.400,00 | 152,39K |
| 2026-09-03 | KRW 35.900,00 | -1,91 % | KRW 36.950,00 | KRW 37.100,00 | KRW 35.600,00 | 76,91K |
| 2026-09-02 | KRW 36.600,00 | -1,08 % | KRW 36.200,00 | KRW 37.550,00 | KRW 35.800,00 | 133,08K |
| 2026-09-01 | KRW 37.000,00 | +5,56 % | KRW 35.150,00 | KRW 37.200,00 | KRW 35.150,00 | 161,79K |
| 2026-08-31 | KRW 35.050,00 | -2,09 % | KRW 35.000,00 | KRW 35.950,00 | KRW 34.500,00 | 142,30K |
| 2026-08-28 | KRW 35.800,00 | +2,14 % | KRW 34.700,00 | KRW 35.950,00 | KRW 34.500,00 | 68,04K |
| 2026-08-27 | KRW 35.050,00 | -2,37 % | KRW 35.500,00 | KRW 35.650,00 | KRW 33.900,00 | 262,84K |
| 2026-08-26 | KRW 35.900,00 | -3,75 % | KRW 37.000,00 | KRW 38.150,00 | KRW 35.700,00 | 106,76K |
| 2026-08-25 | KRW 37.300,00 | -2,48 % | KRW 37.800,00 | KRW 38.300,00 | KRW 35.850,00 | 142,34K |
| 2026-08-24 | KRW 38.250,00 | +4,22 % | KRW 36.800,00 | KRW 38.800,00 | KRW 36.800,00 | 133,76K |
| 2026-08-21 | KRW 36.700,00 | -5,53 % | KRW 37.900,00 | KRW 38.500,00 | KRW 35.900,00 | 125,18K |
| 2026-08-20 | KRW 38.850,00 | +1,97 % | KRW 39.300,00 | KRW 40.000,00 | KRW 37.500,00 | 153,06K |
| 2026-08-19 | KRW 38.100,00 | +4,10 % | KRW 35.950,00 | KRW 38.700,00 | KRW 35.300,00 | 190,17K |
| 2026-08-18 | KRW 36.600,00 | -2,14 % | KRW 37.400,00 | KRW 39.150,00 | KRW 36.400,00 | 165,98K |
| 2026-08-14 | KRW 37.400,00 | -2,35 % | KRW 38.050,00 | KRW 39.250,00 | KRW 36.750,00 | 128,35K |
| 2026-08-13 | KRW 38.300,00 | -1,29 % | KRW 38.600,00 | KRW 39.500,00 | KRW 37.500,00 | 156,02K |
| 2026-08-12 | KRW 38.800,00 | +3,74 % | KRW 38.000,00 | KRW 40.100,00 | KRW 36.550,00 | 371,94K |
| 2026-08-11 | KRW 37.400,00 | -1,58 % | KRW 37.750,00 | KRW 39.350,00 | KRW 36.950,00 | 180,27K |
| 2026-08-10 | KRW 38.000,00 | +8,73 % | KRW 35.600,00 | KRW 38.550,00 | KRW 35.050,00 | 376,86K |
| 2026-08-07 | KRW 34.950,00 | -1,13 % | KRW 35.000,00 | KRW 36.200,00 | KRW 33.700,00 | 116,40K |
| 2026-08-06 | KRW 35.350,00 | +5,21 % | KRW 33.900,00 | KRW 36.250,00 | KRW 33.550,00 | 207,16K |
| 2026-08-05 | KRW 33.600,00 | -2,89 % | KRW 34.600,00 | KRW 35.050,00 | KRW 33.600,00 | 143,13K |
| 2026-08-04 | KRW 34.600,00 | +12,16 % | KRW 30.750,00 | KRW 35.550,00 | KRW 30.750,00 | 259,79K |
| 2026-08-03 | KRW 30.850,00 | +2,66 % | KRW 29.200,00 | KRW 32.050,00 | KRW 28.850,00 | 180,54K |
| 2026-07-31 | KRW 30.050,00 | +5,81 % | KRW 28.650,00 | KRW 30.700,00 | KRW 28.650,00 | 169,51K |
| 2026-07-30 | KRW 28.400,00 | -2,57 % | KRW 28.250,00 | KRW 30.300,00 | KRW 28.050,00 | 134,98K |
| 2026-07-29 | KRW 29.150,00 | -3,64 % | KRW 30.550,00 | KRW 30.750,00 | KRW 27.700,00 | 216,73K |
| 2026-07-28 | KRW 30.250,00 | -4,27 % | KRW 31.150,00 | KRW 31.750,00 | KRW 29.550,00 | 101,88K |
| 2026-07-27 | KRW 31.600,00 | +1,77 % | KRW 31.700,00 | KRW 33.050,00 | KRW 31.250,00 | 116,30K |
| 2026-07-24 | KRW 31.050,00 | -0,48 % | KRW 30.800,00 | KRW 32.850,00 | KRW 30.800,00 | 116,85K |
| 2026-07-23 | KRW 31.200,00 | +6,48 % | KRW 29.500,00 | KRW 31.400,00 | KRW 29.450,00 | 181,97K |
| 2026-07-22 | KRW 29.300,00 | -2,82 % | KRW 30.300,00 | KRW 30.800,00 | KRW 29.250,00 | 95,11K |
| 2026-07-21 | KRW 30.150,00 | -1,47 % | KRW 30.600,00 | KRW 30.750,00 | KRW 29.000,00 | 207,44K |
| 2026-07-20 | KRW 30.600,00 | +1,49 % | KRW 30.100,00 | KRW 31.500,00 | KRW 29.100,00 | 182,02K |
| 2026-07-16 | KRW 30.150,00 | -1,31 % | KRW 30.600,00 | KRW 30.800,00 | KRW 29.400,00 | 110,42K |
| 2026-07-15 | KRW 30.550,00 | +9,11 % | KRW 28.150,00 | KRW 30.850,00 | KRW 28.100,00 | 165,41K |
| 2026-07-14 | KRW 28.000,00 | -5,08 % | KRW 29.600,00 | KRW 29.600,00 | KRW 27.300,00 | 229,85K |
| 2026-07-13 | KRW 29.500,00 | -4,99 % | KRW 31.050,00 | KRW 31.700,00 | KRW 29.050,00 | 221,42K |
| 2026-07-10 | KRW 31.050,00 | -0,48 % | KRW 31.200,00 | KRW 31.800,00 | KRW 29.650,00 | 187,92K |
| 2026-07-09 | KRW 31.200,00 | -1,58 % | KRW 31.800,00 | KRW 32.450,00 | KRW 30.800,00 | 183,03K |
| 2026-07-08 | KRW 31.700,00 | -4,37 % | KRW 32.250,00 | KRW 33.500,00 | KRW 30.750,00 | 225,58K |
| 2026-07-07 | KRW 33.150,00 | -0,75 % | KRW 33.000,00 | KRW 35.100,00 | KRW 32.400,00 | 267,13K |
| 2026-07-06 | KRW 33.400,00 | -3,75 % | KRW 34.000,00 | KRW 34.400,00 | KRW 32.250,00 | 192,95K |
| 2026-07-03 | KRW 34.700,00 | -0,86 % | KRW 35.700,00 | KRW 35.850,00 | KRW 33.450,00 | 244,70K |
| 2026-07-02 | KRW 35.000,00 | -4,76 % | KRW 36.100,00 | KRW 36.700,00 | KRW 34.550,00 | 146,90K |
| 2026-07-01 | KRW 36.750,00 | +1,38 % | KRW 36.150,00 | KRW 37.600,00 | KRW 35.750,00 | 165,51K |
| 2026-06-30 | KRW 36.250,00 | -6,21 % | KRW 37.550,00 | KRW 38.500,00 | KRW 35.850,00 | 121,28K |
| 2026-06-29 | KRW 38.650,00 | +9,96 % | KRW 35.300,00 | KRW 38.650,00 | KRW 35.100,00 | 303,52K |
| 2026-06-26 | KRW 35.150,00 | -3,70 % | KRW 36.950,00 | KRW 37.500,00 | KRW 34.650,00 | 186,29K |
| 2026-06-25 | KRW 36.500,00 | -3,31 % | KRW 37.400,00 | KRW 38.650,00 | KRW 36.500,00 | 202,18K |
| 2026-06-24 | KRW 37.750,00 | +2,03 % | KRW 37.050,00 | KRW 38.850,00 | KRW 35.650,00 | 235,66K |
| 2026-06-23 | KRW 37.000,00 | +1,51 % | KRW 35.250,00 | KRW 39.500,00 | KRW 35.250,00 | 304,00K |
| 2026-06-22 | KRW 36.450,00 | -1,88 % | KRW 36.950,00 | KRW 38.100,00 | KRW 35.650,00 | 181,19K |
| 2026-06-19 | KRW 37.150,00 | -6,31 % | KRW 39.700,00 | KRW 39.700,00 | KRW 36.700,00 | 426,53K |
| 2026-06-18 | KRW 39.650,00 | -5,03 % | KRW 41.050,00 | KRW 42.250,00 | KRW 39.500,00 | 161,10K |
| 2026-06-17 | KRW 41.750,00 | +7,46 % | KRW 39.450,00 | KRW 43.050,00 | KRW 38.700,00 | 370,12K |
| 2026-06-16 | KRW 38.850,00 | -1,02 % | KRW 39.100,00 | KRW 39.850,00 | KRW 38.300,00 | 178,00K |
| 2026-06-15 | KRW 39.250,00 | +0,38 % | KRW 39.900,00 | KRW 40.750,00 | KRW 38.600,00 | 129,60K |
| 2026-06-12 | KRW 39.100,00 | -3,69 % | KRW 41.150,00 | KRW 41.400,00 | KRW 39.100,00 | 216,55K |
| 2026-06-11 | KRW 40.600,00 | +4,24 % | KRW 38.500,00 | KRW 40.600,00 | KRW 37.250,00 | 377,10K |
| 2026-06-10 | KRW 38.950,00 | -1,14 % | KRW 39.050,00 | KRW 40.400,00 | KRW 38.400,00 | 150,58K |
| 2026-06-09 | KRW 39.400,00 | -2,96 % | KRW 40.600,00 | KRW 42.300,00 | KRW 38.800,00 | 270,49K |
| 2026-06-08 | KRW 40.600,00 | -2,75 % | KRW 40.300,00 | KRW 44.000,00 | KRW 37.300,00 | 625,49K |
| 2026-06-05 | KRW 41.750,00 | +0,36 % | KRW 42.900,00 | KRW 44.550,00 | KRW 40.750,00 | 450,99K |
| 2026-06-04 | KRW 41.600,00 | -0,95 % | KRW 42.300,00 | KRW 43.800,00 | KRW 39.000,00 | 346,45K |
| 2026-06-02 | KRW 42.000,00 | +3,58 % | KRW 46.500,00 | KRW 46.600,00 | KRW 41.250,00 | 887,45K |
| 2026-06-01 | KRW 40.550,00 | -3,57 % | KRW 41.300,00 | KRW 41.800,00 | KRW 39.750,00 | 205,18K |
| 2026-05-29 | KRW 42.050,00 | +0,36 % | KRW 42.200,00 | KRW 43.050,00 | KRW 40.100,00 | 227,84K |
| 2026-05-28 | KRW 41.900,00 | -4,56 % | KRW 43.300,00 | KRW 43.950,00 | KRW 40.200,00 | 225,95K |
| 2026-05-27 | KRW 43.900,00 | +4,03 % | KRW 41.700,00 | KRW 47.400,00 | KRW 40.500,00 | 385,95K |
| 2026-05-26 | KRW 42.200,00 | -0,12 % | KRW 43.500,00 | KRW 43.950,00 | KRW 41.500,00 | 172,53K |
| 2026-05-22 | KRW 42.250,00 | +8,19 % | KRW 39.700,00 | KRW 43.700,00 | KRW 39.700,00 | 240,03K |
| 2026-05-21 | KRW 39.050,00 | +0,51 % | KRW 40.000,00 | KRW 41.150,00 | KRW 38.600,00 | 143,24K |