Hans Biomed Corp 042520
KRX · Südkorea · Gesundheitsdienstleistungen
KRW 21.250,00-1.300,00 (-5,76 %)
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 21.250,00 | -5,76 % | KRW 22.700,00 | KRW 22.700,00 | KRW 21.000,00 | 76,00K |
| 2026-10-01 | KRW 22.550,00 | +8,67 % | KRW 20.950,00 | KRW 23.750,00 | KRW 20.450,00 | 237,37K |
| 2026-09-30 | KRW 20.750,00 | -1,43 % | KRW 21.100,00 | KRW 21.850,00 | KRW 20.700,00 | 97,49K |
| 2026-09-29 | KRW 21.050,00 | +16,88 % | KRW 18.010,00 | KRW 21.400,00 | KRW 17.920,00 | 252,61K |
| 2026-09-28 | KRW 18.010,00 | +1,29 % | KRW 17.950,00 | KRW 18.370,00 | KRW 17.800,00 | 73,91K |
| 2026-09-23 | KRW 17.780,00 | +2,66 % | KRW 17.480,00 | KRW 17.830,00 | KRW 17.330,00 | 66,41K |
| 2026-09-22 | KRW 17.320,00 | -2,26 % | KRW 17.900,00 | KRW 18.180,00 | KRW 17.320,00 | 94,08K |
| 2026-09-21 | KRW 17.720,00 | -2,21 % | KRW 18.250,00 | KRW 18.970,00 | KRW 17.560,00 | 176,53K |
| 2026-09-18 | KRW 18.120,00 | -0,22 % | KRW 18.570,00 | KRW 18.570,00 | KRW 17.780,00 | 85,17K |
| 2026-09-17 | KRW 18.160,00 | -2,47 % | KRW 18.620,00 | KRW 19.100,00 | KRW 18.110,00 | 119,75K |
| 2026-09-16 | KRW 18.620,00 | -1,48 % | KRW 18.820,00 | KRW 19.220,00 | KRW 18.530,00 | 100,59K |
| 2026-09-15 | KRW 18.900,00 | -2,83 % | KRW 19.590,00 | KRW 19.610,00 | KRW 18.880,00 | 96,66K |
| 2026-09-14 | KRW 19.450,00 | -1,42 % | KRW 19.890,00 | KRW 19.890,00 | KRW 19.220,00 | 93,25K |
| 2026-09-11 | KRW 19.730,00 | -1,84 % | KRW 19.990,00 | KRW 20.400,00 | KRW 19.650,00 | 78,17K |
| 2026-09-10 | KRW 20.100,00 | -4,74 % | KRW 20.750,00 | KRW 21.100,00 | KRW 19.960,00 | 72,33K |
| 2026-09-09 | KRW 21.100,00 | -0,47 % | KRW 20.900,00 | KRW 21.700,00 | KRW 20.700,00 | 72,70K |
| 2026-09-08 | KRW 21.200,00 | +8,16 % | KRW 20.100,00 | KRW 21.500,00 | KRW 19.760,00 | 172,19K |
| 2026-09-07 | KRW 19.600,00 | -0,15 % | KRW 20.000,00 | KRW 20.550,00 | KRW 19.360,00 | 104,92K |
| 2026-09-04 | KRW 19.630,00 | +1,55 % | KRW 19.350,00 | KRW 19.970,00 | KRW 18.710,00 | 107,79K |
| 2026-09-03 | KRW 19.330,00 | -2,86 % | KRW 19.950,00 | KRW 20.200,00 | KRW 19.180,00 | 93,64K |
| 2026-09-02 | KRW 19.900,00 | -1,49 % | KRW 19.790,00 | KRW 20.700,00 | KRW 19.400,00 | 96,05K |
| 2026-09-01 | KRW 20.200,00 | -0,98 % | KRW 20.550,00 | KRW 20.950,00 | KRW 19.900,00 | 91,14K |
| 2026-08-31 | KRW 20.400,00 | +2,82 % | KRW 19.580,00 | KRW 20.450,00 | KRW 18.945,00 | 91,29K |
| 2026-08-28 | KRW 19.840,00 | +2,80 % | KRW 19.500,00 | KRW 20.750,00 | KRW 18.870,00 | 145,81K |
| 2026-08-27 | KRW 19.300,00 | 0,00 % | KRW 19.410,00 | KRW 20.150,00 | KRW 18.960,00 | 111,38K |
| 2026-08-26 | KRW 19.300,00 | +1,74 % | KRW 19.050,00 | KRW 19.910,00 | KRW 18.770,00 | 179,15K |
| 2026-08-25 | KRW 18.970,00 | +2,82 % | KRW 18.320,00 | KRW 19.440,00 | KRW 18.110,00 | 170,89K |
| 2026-08-24 | KRW 18.450,00 | +8,47 % | KRW 17.220,00 | KRW 18.940,00 | KRW 17.010,00 | 200,85K |
| 2026-08-21 | KRW 17.010,00 | -12,77 % | KRW 18.960,00 | KRW 19.480,00 | KRW 16.900,00 | 301,17K |
| 2026-08-20 | KRW 19.500,00 | +2,31 % | KRW 19.600,00 | KRW 20.350,00 | KRW 19.020,00 | 126,71K |
| 2026-08-19 | KRW 19.060,00 | -7,25 % | KRW 20.400,00 | KRW 20.550,00 | KRW 18.980,00 | 146,95K |
| 2026-08-18 | KRW 20.550,00 | -2,38 % | KRW 20.800,00 | KRW 21.200,00 | KRW 20.100,00 | 146,42K |
| 2026-08-14 | KRW 21.050,00 | +0,96 % | KRW 21.650,00 | KRW 23.050,00 | KRW 20.600,00 | 158,96K |
| 2026-08-13 | KRW 20.850,00 | -8,35 % | KRW 22.800,00 | KRW 24.000,00 | KRW 19.920,00 | 213,38K |
| 2026-08-12 | KRW 22.750,00 | -5,99 % | KRW 24.250,00 | KRW 24.250,00 | KRW 22.200,00 | 106,09K |
| 2026-08-11 | KRW 24.200,00 | +3,42 % | KRW 23.650,00 | KRW 25.000,00 | KRW 23.200,00 | 101,47K |
| 2026-08-10 | KRW 23.400,00 | +8,08 % | KRW 21.550,00 | KRW 23.700,00 | KRW 21.400,00 | 70,17K |
| 2026-08-07 | KRW 21.650,00 | -1,14 % | KRW 21.950,00 | KRW 22.200,00 | KRW 20.400,00 | 59,90K |
| 2026-08-06 | KRW 21.900,00 | +8,96 % | KRW 20.150,00 | KRW 22.500,00 | KRW 19.890,00 | 146,61K |
| 2026-08-05 | KRW 20.100,00 | -0,74 % | KRW 20.100,00 | KRW 20.650,00 | KRW 19.760,00 | 82,82K |
| 2026-08-04 | KRW 20.250,00 | +8,17 % | KRW 18.450,00 | KRW 20.400,00 | KRW 18.450,00 | 128,52K |
| 2026-08-03 | KRW 18.720,00 | +0,65 % | KRW 18.570,00 | KRW 19.270,00 | KRW 18.010,00 | 157,62K |
| 2026-07-31 | KRW 18.600,00 | +3,10 % | KRW 18.830,00 | KRW 18.830,00 | KRW 17.250,00 | 114,46K |
| 2026-07-30 | KRW 18.040,00 | +4,22 % | KRW 16.600,00 | KRW 18.390,00 | KRW 15.300,00 | 135,95K |
| 2026-07-29 | KRW 17.310,00 | -7,28 % | KRW 18.550,00 | KRW 18.740,00 | KRW 15.940,00 | 174,04K |
| 2026-07-28 | KRW 18.670,00 | -2,25 % | KRW 18.570,00 | KRW 19.300,00 | KRW 17.910,00 | 175,33K |
| 2026-07-27 | KRW 19.100,00 | -3,05 % | KRW 20.100,00 | KRW 20.550,00 | KRW 19.000,00 | 110,66K |
| 2026-07-24 | KRW 19.700,00 | -5,74 % | KRW 20.250,00 | KRW 20.750,00 | KRW 19.050,00 | 159,61K |
| 2026-07-23 | KRW 20.900,00 | +1,46 % | KRW 20.550,00 | KRW 21.450,00 | KRW 20.150,00 | 142,64K |
| 2026-07-22 | KRW 20.600,00 | -3,29 % | KRW 21.300,00 | KRW 21.750,00 | KRW 19.930,00 | 165,17K |
| 2026-07-21 | KRW 21.300,00 | +4,67 % | KRW 20.350,00 | KRW 21.650,00 | KRW 19.210,00 | 105,61K |
| 2026-07-20 | KRW 20.350,00 | -11,14 % | KRW 22.500,00 | KRW 22.500,00 | KRW 20.100,00 | 150,50K |
| 2026-07-16 | KRW 22.900,00 | -8,03 % | KRW 24.800,00 | KRW 25.350,00 | KRW 22.650,00 | 130,51K |
| 2026-07-15 | KRW 24.900,00 | +1,01 % | KRW 25.300,00 | KRW 25.800,00 | KRW 24.250,00 | 119,74K |
| 2026-07-14 | KRW 24.650,00 | -3,90 % | KRW 25.750,00 | KRW 26.400,00 | KRW 23.500,00 | 167,35K |
| 2026-07-13 | KRW 25.650,00 | +2,19 % | KRW 26.050,00 | KRW 28.800,00 | KRW 25.350,00 | 369,16K |
| 2026-07-10 | KRW 25.100,00 | +5,02 % | KRW 24.100,00 | KRW 26.300,00 | KRW 23.700,00 | 153,57K |
| 2026-07-09 | KRW 23.900,00 | -6,09 % | KRW 25.950,00 | KRW 25.950,00 | KRW 23.400,00 | 244,01K |
| 2026-07-08 | KRW 25.450,00 | -0,39 % | KRW 25.000,00 | KRW 27.200,00 | KRW 24.400,00 | 380,71K |
| 2026-07-07 | KRW 25.550,00 | +14,57 % | KRW 22.200,00 | KRW 26.100,00 | KRW 21.900,00 | 529,85K |
| 2026-07-06 | KRW 22.300,00 | -3,25 % | KRW 22.900,00 | KRW 23.300,00 | KRW 21.100,00 | 83,89K |
| 2026-07-03 | KRW 23.050,00 | -0,22 % | KRW 23.300,00 | KRW 23.600,00 | KRW 21.550,00 | 102,85K |
| 2026-07-02 | KRW 23.100,00 | -7,60 % | KRW 24.750,00 | KRW 27.400,00 | KRW 22.800,00 | 409,88K |
| 2026-07-01 | KRW 25.000,00 | +10,62 % | KRW 22.900,00 | KRW 25.050,00 | KRW 21.950,00 | 204,61K |
| 2026-06-30 | KRW 22.600,00 | -11,20 % | KRW 25.100,00 | KRW 25.100,00 | KRW 21.950,00 | 414,49K |
| 2026-06-29 | KRW 25.450,00 | +3,67 % | KRW 25.050,00 | KRW 27.000,00 | KRW 24.550,00 | 145,09K |
| 2026-06-26 | KRW 24.550,00 | -6,83 % | KRW 27.000,00 | KRW 27.500,00 | KRW 24.300,00 | 152,02K |
| 2026-06-25 | KRW 26.350,00 | +5,19 % | KRW 25.000,00 | KRW 27.450,00 | KRW 24.950,00 | 268,59K |
| 2026-06-24 | KRW 25.050,00 | +13,86 % | KRW 22.200,00 | KRW 26.300,00 | KRW 21.350,00 | 345,28K |
| 2026-06-23 | KRW 22.000,00 | -7,56 % | KRW 23.850,00 | KRW 25.450,00 | KRW 22.000,00 | 250,66K |
| 2026-06-22 | KRW 23.800,00 | -2,86 % | KRW 24.400,00 | KRW 24.800,00 | KRW 23.200,00 | 82,42K |
| 2026-06-19 | KRW 24.500,00 | +0,82 % | KRW 24.850,00 | KRW 25.850,00 | KRW 23.600,00 | 155,60K |
| 2026-06-18 | KRW 24.300,00 | -9,16 % | KRW 25.950,00 | KRW 26.700,00 | KRW 24.100,00 | 172,05K |
| 2026-06-17 | KRW 26.750,00 | +6,79 % | KRW 25.200,00 | KRW 27.900,00 | KRW 23.850,00 | 237,52K |
| 2026-06-16 | KRW 25.050,00 | +3,51 % | KRW 24.300,00 | KRW 25.150,00 | KRW 23.550,00 | 142,92K |
| 2026-06-15 | KRW 24.200,00 | -4,72 % | KRW 26.100,00 | KRW 26.900,00 | KRW 24.050,00 | 132,28K |
| 2026-06-12 | KRW 25.400,00 | -1,36 % | KRW 26.250,00 | KRW 27.600,00 | KRW 25.100,00 | 140,98K |
| 2026-06-11 | KRW 25.750,00 | +9,11 % | KRW 23.200,00 | KRW 25.950,00 | KRW 22.800,00 | 158,36K |
| 2026-06-10 | KRW 23.600,00 | -2,07 % | KRW 24.400,00 | KRW 24.600,00 | KRW 22.900,00 | 10 |
| 2026-06-09 | KRW 24.100,00 | -0,41 % | KRW 24.700,00 | KRW 25.950,00 | KRW 23.700,00 | 143,70K |
| 2026-06-08 | KRW 24.200,00 | -14,94 % | KRW 25.050,00 | KRW 26.650,00 | KRW 24.100,00 | 145,89K |
| 2026-06-05 | KRW 28.450,00 | +0,18 % | KRW 29.100,00 | KRW 29.900,00 | KRW 28.000,00 | 206,84K |
| 2026-06-04 | KRW 28.400,00 | +7,98 % | KRW 26.900,00 | KRW 30.050,00 | KRW 26.850,00 | 227,87K |
| 2026-06-02 | KRW 26.300,00 | -4,01 % | KRW 26.550,00 | KRW 27.150,00 | KRW 25.300,00 | 271,59K |
| 2026-06-01 | KRW 27.400,00 | -5,84 % | KRW 28.700,00 | KRW 28.950,00 | KRW 26.950,00 | 275,68K |
| 2026-05-29 | KRW 29.100,00 | -11,55 % | KRW 32.200,00 | KRW 32.300,00 | KRW 28.600,00 | 453,57K |
| 2026-05-28 | KRW 32.900,00 | -5,46 % | KRW 35.500,00 | KRW 35.900,00 | KRW 31.750,00 | 493,17K |
| 2026-05-27 | KRW 34.800,00 | +12,26 % | KRW 30.500,00 | KRW 36.300,00 | KRW 30.300,00 | 610,13K |
| 2026-05-26 | KRW 31.000,00 | +7,64 % | KRW 30.300,00 | KRW 31.400,00 | KRW 28.600,00 | 290,17K |
| 2026-05-22 | KRW 28.800,00 | +6,47 % | KRW 28.400,00 | KRW 31.200,00 | KRW 27.900,00 | 350,89K |