HLB PANAGENE Co. LTD. 046210
KRX · Südkorea · Gesundheitstechnologie
KRW 1.230,00-20,00 (-1,60 %)
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 1.230,00 | -1,60 % | KRW 1.203,00 | KRW 1.250,00 | KRW 1.203,00 | 241,52K |
| 2026-10-01 | KRW 1.250,00 | -1,88 % | KRW 1.274,00 | KRW 1.274,00 | KRW 1.192,00 | 174,46K |
| 2026-09-30 | KRW 1.274,00 | -0,86 % | KRW 1.333,00 | KRW 1.339,00 | KRW 1.217,00 | 425,74K |
| 2026-09-29 | KRW 1.285,00 | -10,27 % | KRW 1.528,00 | KRW 1.600,00 | KRW 1.241,00 | 3,57M |
| 2026-09-28 | KRW 1.432,00 | +29,95 % | KRW 1.432,00 | KRW 1.432,00 | KRW 1.421,00 | 369,28K |
| 2026-09-23 | KRW 1.102,00 | -2,74 % | KRW 1.149,00 | KRW 1.150,00 | KRW 1.102,00 | 53,37K |
| 2026-09-22 | KRW 1.133,00 | -1,65 % | KRW 1.186,00 | KRW 1.186,00 | KRW 1.131,00 | 44,38K |
| 2026-09-21 | KRW 1.152,00 | +2,22 % | KRW 1.127,00 | KRW 1.197,00 | KRW 1.122,00 | 188,00K |
| 2026-09-18 | KRW 1.127,00 | -3,59 % | KRW 1.169,00 | KRW 1.173,00 | KRW 1.081,00 | 53,52K |
| 2026-09-17 | KRW 1.169,00 | +0,60 % | KRW 1.173,00 | KRW 1.180,00 | KRW 1.156,00 | 13,67K |
| 2026-09-16 | KRW 1.162,00 | -0,68 % | KRW 1.170,00 | KRW 1.175,00 | KRW 1.138,00 | 8,09K |
| 2026-09-15 | KRW 1.170,00 | +1,21 % | KRW 1.189,00 | KRW 1.189,00 | KRW 1.134,00 | 62,92K |
| 2026-09-14 | KRW 1.156,00 | -1,53 % | KRW 1.169,00 | KRW 1.176,00 | KRW 1.130,00 | 27,07K |
| 2026-09-11 | KRW 1.174,00 | +2,26 % | KRW 1.145,00 | KRW 1.179,00 | KRW 1.132,00 | 22,02K |
| 2026-09-10 | KRW 1.148,00 | +0,70 % | KRW 1.150,00 | KRW 1.179,00 | KRW 1.128,00 | 58,23K |
| 2026-09-09 | KRW 1.140,00 | +1,79 % | KRW 1.112,00 | KRW 1.140,00 | KRW 1.102,00 | 32,98K |
| 2026-09-08 | KRW 1.120,00 | -3,03 % | KRW 1.155,00 | KRW 1.194,00 | KRW 1.119,00 | 66,90K |
| 2026-09-07 | KRW 1.155,00 | +2,94 % | KRW 1.122,00 | KRW 1.220,00 | KRW 1.121,00 | 178,00K |
| 2026-09-04 | KRW 1.122,00 | +0,18 % | KRW 1.120,00 | KRW 1.145,00 | KRW 1.118,00 | 40,81K |
| 2026-09-03 | KRW 1.120,00 | -1,06 % | KRW 1.125,00 | KRW 1.153,00 | KRW 1.103,00 | 40,02K |
| 2026-09-02 | KRW 1.132,00 | +0,18 % | KRW 1.100,00 | KRW 1.158,00 | KRW 1.098,00 | 28,80K |
| 2026-09-01 | KRW 1.130,00 | +1,53 % | KRW 1.220,00 | KRW 1.220,00 | KRW 1.114,00 | 200,09K |
| 2026-08-31 | KRW 1.113,00 | -1,50 % | KRW 1.125,00 | KRW 1.129,00 | KRW 1.096,00 | 45,46K |
| 2026-08-28 | KRW 1.130,00 | +4,15 % | KRW 1.085,00 | KRW 1.131,00 | KRW 1.061,00 | 130,42K |
| 2026-08-27 | KRW 1.085,00 | -1,45 % | KRW 1.100,00 | KRW 1.100,00 | KRW 1.068,00 | 81,69K |
| 2026-08-26 | KRW 1.101,00 | -0,54 % | KRW 1.098,00 | KRW 1.124,00 | KRW 1.096,00 | 16,75K |
| 2026-08-25 | KRW 1.107,00 | +1,65 % | KRW 1.089,00 | KRW 1.115,00 | KRW 1.065,00 | 43,88K |
| 2026-08-24 | KRW 1.089,00 | -3,88 % | KRW 1.126,00 | KRW 1.144,00 | KRW 1.087,00 | 42,37K |
| 2026-08-21 | KRW 1.133,00 | -3,00 % | KRW 1.160,00 | KRW 1.174,00 | KRW 1.101,00 | 70,03K |
| 2026-08-20 | KRW 1.168,00 | -2,34 % | KRW 1.219,00 | KRW 1.228,00 | KRW 1.147,00 | 148,12K |
| 2026-08-19 | KRW 1.196,00 | +0,84 % | KRW 1.186,00 | KRW 1.210,00 | KRW 1.156,00 | 117,12K |
| 2026-08-18 | KRW 1.186,00 | +0,08 % | KRW 1.186,00 | KRW 1.228,00 | KRW 1.180,00 | 305,21K |
| 2026-08-14 | KRW 1.185,00 | +0,77 % | KRW 1.176,00 | KRW 1.209,00 | KRW 1.166,00 | 92,60K |
| 2026-08-13 | KRW 1.176,00 | +1,20 % | KRW 1.200,00 | KRW 1.200,00 | KRW 1.128,00 | 64,81K |
| 2026-08-12 | KRW 1.162,00 | +0,26 % | KRW 1.156,00 | KRW 1.227,00 | KRW 1.122,00 | 110,54K |
| 2026-08-11 | KRW 1.159,00 | +1,58 % | KRW 1.140,00 | KRW 1.183,00 | KRW 1.111,00 | 89,23K |
| 2026-08-10 | KRW 1.141,00 | +3,16 % | KRW 1.107,00 | KRW 1.161,00 | KRW 1.090,00 | 120,47K |
| 2026-08-07 | KRW 1.106,00 | +0,64 % | KRW 1.175,00 | KRW 1.175,00 | KRW 1.087,00 | 123,81K |
| 2026-08-06 | KRW 1.099,00 | -2,31 % | KRW 1.116,00 | KRW 1.136,00 | KRW 1.091,00 | 137,49K |
| 2026-08-05 | KRW 1.125,00 | +1,90 % | KRW 1.104,00 | KRW 1.170,00 | KRW 1.104,00 | 129,85K |
| 2026-08-04 | KRW 1.104,00 | +4,94 % | KRW 1.134,00 | KRW 1.134,00 | KRW 1.071,00 | 185,11K |
| 2026-08-03 | KRW 1.052,00 | +1,94 % | KRW 1.158,00 | KRW 1.158,00 | KRW 1.035,00 | 108,75K |
| 2026-07-31 | KRW 1.032,00 | +3,30 % | KRW 1.001,00 | KRW 1.032,00 | KRW 1.001,00 | 141,75K |
| 2026-07-30 | KRW 999,00 | -0,89 % | KRW 1.000,00 | KRW 1.055,00 | KRW 989,00 | 110,52K |
| 2026-07-29 | KRW 1.008,00 | -1,27 % | KRW 1.021,00 | KRW 1.051,00 | KRW 980,00 | 268,77K |
| 2026-07-28 | KRW 1.021,00 | -2,85 % | KRW 1.051,00 | KRW 1.052,00 | KRW 985,00 | 335,17K |
| 2026-07-27 | KRW 1.051,00 | -0,57 % | KRW 1.100,00 | KRW 1.100,00 | KRW 1.022,00 | 173,28K |
| 2026-07-24 | KRW 1.057,00 | -0,38 % | KRW 1.157,00 | KRW 1.322,00 | KRW 1.041,00 | 1,29M |
| 2026-07-23 | KRW 1.061,00 | -0,28 % | KRW 1.065,00 | KRW 1.096,00 | KRW 1.036,00 | 218,52K |
| 2026-07-22 | KRW 1.064,00 | 0,00 % | KRW 1.054,00 | KRW 1.085,00 | KRW 1.017,00 | 341,99K |
| 2026-07-21 | KRW 1.064,00 | -0,37 % | KRW 1.070,00 | KRW 1.160,00 | KRW 1.029,00 | 363,75K |
| 2026-07-20 | KRW 1.068,00 | -11,52 % | KRW 1.134,00 | KRW 1.152,00 | KRW 1.024,00 | 464,53K |
| 2026-07-16 | KRW 1.207,00 | -15,59 % | KRW 1.475,00 | KRW 1.615,00 | KRW 1.200,00 | 3,07M |
| 2026-07-15 | KRW 1.430,00 | +30,00 % | KRW 1.199,00 | KRW 1.430,00 | KRW 1.175,00 | 4,84M |
| 2026-07-14 | KRW 1.100,00 | +2,14 % | KRW 1.063,00 | KRW 1.125,00 | KRW 1.037,00 | 273,84K |
| 2026-07-13 | KRW 1.077,00 | -2,97 % | KRW 1.101,00 | KRW 1.132,00 | KRW 1.000,00 | 615,72K |
| 2026-07-10 | KRW 1.110,00 | -25,05 % | KRW 1.057,00 | KRW 1.153,00 | KRW 1.037,00 | 1,98M |
| 2026-07-09 | KRW 1.481,00 | +3,64 % | KRW 1.430,00 | KRW 1.546,00 | KRW 1.390,00 | 83,11K |
| 2026-07-08 | KRW 1.429,00 | -2,86 % | KRW 1.468,00 | KRW 1.485,00 | KRW 1.410,00 | 46,56K |
| 2026-07-07 | KRW 1.471,00 | -0,47 % | KRW 1.500,00 | KRW 1.514,00 | KRW 1.420,00 | 89,66K |
| 2026-07-06 | KRW 1.478,00 | +0,96 % | KRW 1.480,00 | KRW 1.518,00 | KRW 1.420,00 | 42,56K |
| 2026-07-03 | KRW 1.464,00 | +1,88 % | KRW 1.425,00 | KRW 1.470,00 | KRW 1.404,00 | 43,83K |
| 2026-07-02 | KRW 1.437,00 | -5,71 % | KRW 1.539,00 | KRW 1.539,00 | KRW 1.432,00 | 82,70K |
| 2026-07-01 | KRW 1.524,00 | -1,68 % | KRW 1.550,00 | KRW 1.599,00 | KRW 1.490,00 | 69,23K |
| 2026-06-30 | KRW 1.550,00 | +6,16 % | KRW 1.504,00 | KRW 1.625,00 | KRW 1.460,00 | 164,05K |
| 2026-06-29 | KRW 1.460,00 | +11,45 % | KRW 1.335,00 | KRW 1.469,00 | KRW 1.330,00 | 100,53K |
| 2026-06-26 | KRW 1.310,00 | -2,46 % | KRW 1.351,00 | KRW 1.351,00 | KRW 1.242,00 | 114,21K |
| 2026-06-25 | KRW 1.343,00 | -6,22 % | KRW 1.400,00 | KRW 1.450,00 | KRW 1.321,00 | 91,68K |
| 2026-06-24 | KRW 1.432,00 | -0,35 % | KRW 1.440,00 | KRW 1.521,00 | KRW 1.400,00 | 68,80K |
| 2026-06-23 | KRW 1.437,00 | -0,90 % | KRW 1.450,00 | KRW 1.511,00 | KRW 1.400,00 | 58,29K |
| 2026-06-22 | KRW 1.450,00 | 0,00 % | KRW 1.450,00 | KRW 1.474,00 | KRW 1.401,00 | 40,67K |
| 2026-06-19 | KRW 1.450,00 | -6,33 % | KRW 1.535,00 | KRW 1.544,00 | KRW 1.420,00 | 96,81K |
| 2026-06-18 | KRW 1.548,00 | -2,64 % | KRW 1.590,00 | KRW 1.650,00 | KRW 1.516,00 | 63,84K |
| 2026-06-17 | KRW 1.590,00 | +7,29 % | KRW 1.497,00 | KRW 1.620,00 | KRW 1.430,00 | 76,16K |
| 2026-06-16 | KRW 1.482,00 | -0,74 % | KRW 1.500,00 | KRW 1.695,00 | KRW 1.426,00 | 244,71K |
| 2026-06-15 | KRW 1.493,00 | +2,97 % | KRW 1.493,00 | KRW 1.566,00 | KRW 1.450,00 | 100,16K |
| 2026-06-12 | KRW 1.450,00 | +1,61 % | KRW 1.430,00 | KRW 1.475,00 | KRW 1.418,00 | 53,37K |
| 2026-06-11 | KRW 1.427,00 | +0,85 % | KRW 1.414,00 | KRW 1.450,00 | KRW 1.389,00 | 33,17K |
| 2026-06-10 | KRW 1.415,00 | +2,46 % | KRW 1.381,00 | KRW 1.416,00 | KRW 1.368,00 | 44,96K |
| 2026-06-09 | KRW 1.381,00 | +0,58 % | KRW 1.388,00 | KRW 1.445,00 | KRW 1.340,00 | 69,14K |
| 2026-06-08 | KRW 1.373,00 | -3,31 % | KRW 1.390,00 | KRW 1.417,00 | KRW 1.320,00 | 101,67K |
| 2026-06-05 | KRW 1.420,00 | -2,27 % | KRW 1.438,00 | KRW 1.459,00 | KRW 1.409,00 | 47,72K |
| 2026-06-04 | KRW 1.453,00 | +2,83 % | KRW 1.401,00 | KRW 1.470,00 | KRW 1.385,00 | 74,25K |
| 2026-06-02 | KRW 1.413,00 | -5,61 % | KRW 1.497,00 | KRW 1.497,00 | KRW 1.400,00 | 77,08K |
| 2026-06-01 | KRW 1.497,00 | +2,11 % | KRW 1.460,00 | KRW 1.530,00 | KRW 1.388,00 | 200,52K |
| 2026-05-29 | KRW 1.466,00 | -5,66 % | KRW 1.541,00 | KRW 1.553,00 | KRW 1.451,00 | 115,34K |
| 2026-05-28 | KRW 1.554,00 | -1,40 % | KRW 1.590,00 | KRW 1.615,00 | KRW 1.530,00 | 115,23K |
| 2026-05-27 | KRW 1.576,00 | -5,91 % | KRW 1.675,00 | KRW 1.675,00 | KRW 1.572,00 | 137,74K |
| 2026-05-26 | KRW 1.675,00 | +0,54 % | KRW 1.769,00 | KRW 1.769,00 | KRW 1.673,00 | 125,36K |
| 2026-05-22 | KRW 1.666,00 | +4,78 % | KRW 1.590,00 | KRW 1.705,00 | KRW 1.590,00 | 103,56K |