Kyungnam Pharm Co., Ltd. 053950
KRX · Südkorea · Gesundheitstechnologie
KRW 1.996,00-14,00 (-0,70 %)
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 1.996,00 | -0,70 % | KRW 2.010,00 | KRW 2.025,00 | KRW 1.988,00 | 45,33K |
| 2026-10-01 | KRW 2.010,00 | +1,16 % | KRW 1.966,00 | KRW 2.030,00 | KRW 1.965,00 | 60,83K |
| 2026-09-30 | KRW 1.987,00 | -0,50 % | KRW 2.015,00 | KRW 2.015,00 | KRW 1.980,00 | 80,87K |
| 2026-09-29 | KRW 1.997,00 | -4,68 % | KRW 2.095,00 | KRW 2.095,00 | KRW 1.985,00 | 191,69K |
| 2026-09-28 | KRW 2.095,00 | +6,29 % | KRW 1.975,00 | KRW 2.360,00 | KRW 1.975,00 | 717,99K |
| 2026-09-23 | KRW 1.971,00 | -2,91 % | KRW 2.050,00 | KRW 2.050,00 | KRW 1.970,00 | 83,25K |
| 2026-09-22 | KRW 2.030,00 | -3,79 % | KRW 2.110,00 | KRW 2.150,00 | KRW 2.015,00 | 143,17K |
| 2026-09-21 | KRW 2.110,00 | -3,21 % | KRW 2.160,00 | KRW 2.220,00 | KRW 2.110,00 | 180,13K |
| 2026-09-18 | KRW 2.180,00 | -4,39 % | KRW 2.335,00 | KRW 2.335,00 | KRW 2.145,00 | 231,12K |
| 2026-09-17 | KRW 2.280,00 | -0,65 % | KRW 2.300,00 | KRW 2.400,00 | KRW 2.270,00 | 311,98K |
| 2026-09-16 | KRW 2.295,00 | 0,00 % | KRW 2.345,00 | KRW 2.475,00 | KRW 2.200,00 | 654,18K |
| 2026-09-15 | KRW 2.295,00 | +8,77 % | KRW 2.135,00 | KRW 2.695,00 | KRW 2.100,00 | 3,60M |
| 2026-09-14 | KRW 2.110,00 | -4,31 % | KRW 2.200,00 | KRW 2.365,00 | KRW 2.105,00 | 826,53K |
| 2026-09-11 | KRW 2.205,00 | +8,62 % | KRW 2.030,00 | KRW 2.500,00 | KRW 2.000,00 | 4,00M |
| 2026-09-10 | KRW 2.030,00 | -7,09 % | KRW 2.185,00 | KRW 2.250,00 | KRW 2.015,00 | 218,84K |
| 2026-09-09 | KRW 2.185,00 | -1,13 % | KRW 2.210,00 | KRW 2.350,00 | KRW 2.130,00 | 457,35K |
| 2026-09-08 | KRW 2.210,00 | +1,84 % | KRW 2.235,00 | KRW 2.650,00 | KRW 2.080,00 | 3,94M |
| 2026-09-07 | KRW 2.170,00 | +13,02 % | KRW 1.937,00 | KRW 2.480,00 | KRW 1.850,00 | 2,65M |
| 2026-09-04 | KRW 1.920,00 | -2,74 % | KRW 1.989,00 | KRW 2.035,00 | KRW 1.888,00 | 308,54K |
| 2026-09-03 | KRW 1.974,00 | -10,68 % | KRW 2.350,00 | KRW 2.390,00 | KRW 1.949,00 | 1,49M |
| 2026-09-02 | KRW 2.210,00 | +29,77 % | KRW 1.703,00 | KRW 2.210,00 | KRW 1.670,00 | 2,14M |
| 2026-09-01 | KRW 1.703,00 | +1,98 % | KRW 1.669,00 | KRW 1.720,00 | KRW 1.625,00 | 30,46K |
| 2026-08-31 | KRW 1.670,00 | +1,33 % | KRW 1.715,00 | KRW 1.723,00 | KRW 1.609,00 | 28,31K |
| 2026-08-28 | KRW 1.648,00 | +2,94 % | KRW 1.601,00 | KRW 1.657,00 | KRW 1.553,00 | 45,60K |
| 2026-08-27 | KRW 1.601,00 | +1,27 % | KRW 1.581,00 | KRW 1.629,00 | KRW 1.581,00 | 22,15K |
| 2026-08-26 | KRW 1.581,00 | -0,19 % | KRW 1.592,00 | KRW 1.758,00 | KRW 1.581,00 | 94,20K |
| 2026-08-25 | KRW 1.584,00 | -3,12 % | KRW 1.604,00 | KRW 1.608,00 | KRW 1.525,00 | 68,42K |
| 2026-08-24 | KRW 1.635,00 | +6,51 % | KRW 1.535,00 | KRW 1.922,00 | KRW 1.535,00 | 390,48K |
| 2026-08-21 | KRW 1.535,00 | -4,06 % | KRW 1.600,00 | KRW 1.600,00 | KRW 1.511,00 | 38,44K |
| 2026-08-20 | KRW 1.600,00 | +2,17 % | KRW 1.566,00 | KRW 1.606,00 | KRW 1.566,00 | 27,63K |
| 2026-08-19 | KRW 1.566,00 | -5,55 % | KRW 1.658,00 | KRW 1.658,00 | KRW 1.550,00 | 26,23K |
| 2026-08-18 | KRW 1.658,00 | +3,95 % | KRW 1.595,00 | KRW 1.700,00 | KRW 1.570,00 | 76,02K |
| 2026-08-14 | KRW 1.595,00 | -1,24 % | KRW 1.615,00 | KRW 1.649,00 | KRW 1.560,00 | 50,66K |
| 2026-08-13 | KRW 1.615,00 | -1,88 % | KRW 1.646,00 | KRW 1.655,00 | KRW 1.595,00 | 32,10K |
| 2026-08-12 | KRW 1.646,00 | -1,50 % | KRW 1.656,00 | KRW 1.679,00 | KRW 1.637,00 | 35,06K |
| 2026-08-11 | KRW 1.671,00 | -0,36 % | KRW 1.677,00 | KRW 1.700,00 | KRW 1.652,00 | 29,90K |
| 2026-08-10 | KRW 1.677,00 | +4,16 % | KRW 1.610,00 | KRW 1.695,00 | KRW 1.610,00 | 47,03K |
| 2026-08-07 | KRW 1.610,00 | +1,83 % | KRW 1.590,00 | KRW 1.640,00 | KRW 1.570,00 | 42,73K |
| 2026-08-06 | KRW 1.581,00 | -1,80 % | KRW 1.640,00 | KRW 1.640,00 | KRW 1.557,00 | 28,66K |
| 2026-08-05 | KRW 1.610,00 | +1,26 % | KRW 1.590,00 | KRW 1.621,00 | KRW 1.589,00 | 28,49K |
| 2026-08-04 | KRW 1.590,00 | +5,86 % | KRW 1.599,00 | KRW 1.629,00 | KRW 1.520,00 | 42,03K |
| 2026-08-03 | KRW 1.502,00 | +0,13 % | KRW 1.560,00 | KRW 1.610,00 | KRW 1.502,00 | 70,68K |
| 2026-07-31 | KRW 1.500,00 | +4,17 % | KRW 1.415,00 | KRW 1.500,00 | KRW 1.415,00 | 59,15K |
| 2026-07-30 | KRW 1.440,00 | +0,35 % | KRW 1.415,00 | KRW 1.466,00 | KRW 1.415,00 | 14,68K |
| 2026-07-29 | KRW 1.435,00 | -6,27 % | KRW 1.531,00 | KRW 1.561,00 | KRW 1.415,00 | 43,71K |
| 2026-07-28 | KRW 1.531,00 | -4,07 % | KRW 1.600,00 | KRW 1.620,00 | KRW 1.490,00 | 64,80K |
| 2026-07-27 | KRW 1.596,00 | -4,89 % | KRW 1.680,00 | KRW 1.692,00 | KRW 1.515,00 | 71,72K |
| 2026-07-24 | KRW 1.678,00 | +4,68 % | KRW 1.603,00 | KRW 2.025,00 | KRW 1.558,00 | 641,34K |
| 2026-07-23 | KRW 1.603,00 | +3,49 % | KRW 1.549,00 | KRW 1.620,00 | KRW 1.504,00 | 36,48K |
| 2026-07-22 | KRW 1.549,00 | +0,65 % | KRW 1.539,00 | KRW 1.573,00 | KRW 1.538,00 | 22,21K |
| 2026-07-21 | KRW 1.539,00 | +1,12 % | KRW 1.522,00 | KRW 1.541,00 | KRW 1.488,00 | 12,71K |
| 2026-07-20 | KRW 1.522,00 | -1,87 % | KRW 1.557,00 | KRW 1.606,00 | KRW 1.510,00 | 29,52K |
| 2026-07-16 | KRW 1.551,00 | +1,11 % | KRW 1.534,00 | KRW 1.581,00 | KRW 1.488,00 | 50,54K |
| 2026-07-15 | KRW 1.534,00 | +4,28 % | KRW 1.473,00 | KRW 1.538,00 | KRW 1.473,00 | 25,07K |
| 2026-07-14 | KRW 1.471,00 | -3,10 % | KRW 1.518,00 | KRW 1.523,00 | KRW 1.455,00 | 55,41K |
| 2026-07-13 | KRW 1.518,00 | -3,98 % | KRW 1.582,00 | KRW 1.635,00 | KRW 1.515,00 | 74,77K |
| 2026-07-10 | KRW 1.581,00 | +2,60 % | KRW 1.541,00 | KRW 1.614,00 | KRW 1.541,00 | 87,68K |
| 2026-07-09 | KRW 1.541,00 | -1,22 % | KRW 1.562,00 | KRW 1.578,00 | KRW 1.532,00 | 35,69K |
| 2026-07-08 | KRW 1.560,00 | -3,29 % | KRW 1.613,00 | KRW 1.649,00 | KRW 1.534,00 | 78,99K |
| 2026-07-07 | KRW 1.613,00 | -2,71 % | KRW 1.644,00 | KRW 1.683,00 | KRW 1.597,00 | 34,54K |
| 2026-07-06 | KRW 1.658,00 | -1,89 % | KRW 1.723,00 | KRW 1.723,00 | KRW 1.590,00 | 83,37K |
| 2026-07-03 | KRW 1.690,00 | +3,05 % | KRW 1.642,00 | KRW 1.722,00 | KRW 1.628,00 | 97,09K |
| 2026-07-02 | KRW 1.640,00 | -6,45 % | KRW 1.749,00 | KRW 1.749,00 | KRW 1.640,00 | 68,37K |
| 2026-07-01 | KRW 1.753,00 | +4,22 % | KRW 1.733,00 | KRW 1.755,00 | KRW 1.670,00 | 84,27K |
| 2026-06-30 | KRW 1.682,00 | +1,94 % | KRW 1.660,00 | KRW 1.729,00 | KRW 1.611,00 | 119,17K |
| 2026-06-29 | KRW 1.650,00 | +3,90 % | KRW 1.550,00 | KRW 1.709,00 | KRW 1.550,00 | 173,99K |
| 2026-06-26 | KRW 1.588,00 | -8,63 % | KRW 1.783,00 | KRW 1.820,00 | KRW 1.588,00 | 326,13K |
| 2026-06-25 | KRW 1.738,00 | -16,44 % | KRW 2.110,00 | KRW 2.250,00 | KRW 1.738,00 | 897,64K |
| 2026-06-24 | KRW 2.080,00 | +0,08 % | KRW 2.550,00 | KRW 2.955,00 | KRW 2.030,00 | 5,28M |
| 2026-06-23 | KRW 2.078,29 | +29,75 % | KRW 1.599,03 | KRW 2.078,29 | KRW 1.585,59 | 950,58K |
| 2026-06-22 | KRW 1.601,72 | -3,35 % | KRW 1.657,26 | KRW 1.657,26 | KRW 1.597,24 | 51,53K |
| 2026-06-19 | KRW 1.657,26 | -4,59 % | KRW 1.737,88 | KRW 1.739,67 | KRW 1.612,47 | 61,05K |
| 2026-06-18 | KRW 1.736,99 | -3,77 % | KRW 1.809,55 | KRW 1.809,55 | KRW 1.724,44 | 41,24K |
| 2026-06-17 | KRW 1.805,07 | +2,65 % | KRW 1.758,49 | KRW 1.881,21 | KRW 1.752,22 | 91,08K |
| 2026-06-16 | KRW 1.758,49 | +1,19 % | KRW 1.737,88 | KRW 1.758,49 | KRW 1.724,44 | 29,17K |
| 2026-06-15 | KRW 1.737,88 | -12,67 % | KRW 1.831,94 | KRW 1.831,94 | KRW 1.727,13 | 68,53K |
| 2026-06-12 | KRW 1.990,00 | +1,38 % | KRW 1.963,00 | KRW 2.045,00 | KRW 1.963,00 | 58,08K |
| 2026-06-11 | KRW 1.963,00 | +0,15 % | KRW 1.944,00 | KRW 1.999,00 | KRW 1.944,00 | 24,66K |
| 2026-06-10 | KRW 1.960,00 | -0,25 % | KRW 1.949,00 | KRW 2.065,00 | KRW 1.945,00 | 58 |
| 2026-06-09 | KRW 1.965,00 | -1,45 % | KRW 1.974,00 | KRW 2.090,00 | KRW 1.955,00 | 62,18K |
| 2026-06-08 | KRW 1.994,00 | -5,27 % | KRW 1.945,00 | KRW 2.090,00 | KRW 1.931,00 | 47,59K |
| 2026-06-05 | KRW 2.105,00 | -4,10 % | KRW 2.355,00 | KRW 2.355,00 | KRW 2.095,00 | 49,99K |
| 2026-06-04 | KRW 2.195,00 | +1,62 % | KRW 2.160,00 | KRW 2.495,00 | KRW 2.095,00 | 152,99K |
| 2026-06-02 | KRW 2.160,00 | +9,15 % | KRW 1.979,00 | KRW 2.160,00 | KRW 1.870,00 | 203,36K |
| 2026-06-01 | KRW 1.979,00 | -9,63 % | KRW 2.190,00 | KRW 2.190,00 | KRW 1.952,00 | 145,52K |
| 2026-05-29 | KRW 2.190,00 | -5,60 % | KRW 2.320,00 | KRW 2.320,00 | KRW 2.160,00 | 186,63K |
| 2026-05-28 | KRW 2.320,00 | -0,22 % | KRW 2.330,00 | KRW 2.430,00 | KRW 2.200,00 | 104,14K |
| 2026-05-27 | KRW 2.325,00 | -1,90 % | KRW 2.370,00 | KRW 2.370,00 | KRW 2.230,00 | 137,69K |
| 2026-05-26 | KRW 2.370,00 | -3,66 % | KRW 2.460,00 | KRW 2.490,00 | KRW 2.300,00 | 138,38K |
| 2026-05-22 | KRW 2.460,00 | -8,21 % | KRW 2.235,00 | KRW 2.560,00 | KRW 2.230,00 | 449,18K |