Daehan Nupharm Co., Ltd. 054670
KRX · Südkorea · Gesundheitstechnologie
KRW 5.590,00+60,00 (+1,08 %)
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 5.590,00 | +1,08 % | KRW 5.555,00 | KRW 5.650,00 | KRW 5.470,00 | 17,03K |
| 2026-10-01 | KRW 5.530,00 | +0,91 % | KRW 5.440,00 | KRW 5.630,00 | KRW 5.380,00 | 9,64K |
| 2026-09-30 | KRW 5.480,00 | +1,29 % | KRW 5.400,00 | KRW 5.480,00 | KRW 5.380,00 | 16,99K |
| 2026-09-29 | KRW 5.410,00 | -1,28 % | KRW 5.480,00 | KRW 5.480,00 | KRW 5.370,00 | 7,09K |
| 2026-09-28 | KRW 5.480,00 | +1,11 % | KRW 5.460,00 | KRW 5.540,00 | KRW 5.400,00 | 15,49K |
| 2026-09-23 | KRW 5.420,00 | 0,00 % | KRW 5.450,00 | KRW 5.450,00 | KRW 5.340,00 | 10,42K |
| 2026-09-22 | KRW 5.420,00 | -1,45 % | KRW 5.500,00 | KRW 5.530,00 | KRW 5.410,00 | 11,12K |
| 2026-09-21 | KRW 5.500,00 | -0,90 % | KRW 5.550,00 | KRW 5.580,00 | KRW 5.490,00 | 13,68K |
| 2026-09-18 | KRW 5.550,00 | -0,36 % | KRW 5.520,00 | KRW 5.620,00 | KRW 5.520,00 | 6,90K |
| 2026-09-17 | KRW 5.570,00 | 0,00 % | KRW 5.570,00 | KRW 5.690,00 | KRW 5.550,00 | 13,54K |
| 2026-09-16 | KRW 5.570,00 | +1,09 % | KRW 5.510,00 | KRW 5.570,00 | KRW 5.380,00 | 33,10K |
| 2026-09-15 | KRW 5.510,00 | -1,43 % | KRW 5.590,00 | KRW 5.620,00 | KRW 5.510,00 | 4,84K |
| 2026-09-14 | KRW 5.590,00 | 0,00 % | KRW 5.600,00 | KRW 5.660,00 | KRW 5.560,00 | 4,06K |
| 2026-09-11 | KRW 5.590,00 | -0,36 % | KRW 5.610,00 | KRW 5.690,00 | KRW 5.590,00 | 5,94K |
| 2026-09-10 | KRW 5.610,00 | -0,36 % | KRW 5.630,00 | KRW 5.690,00 | KRW 5.590,00 | 12,14K |
| 2026-09-09 | KRW 5.630,00 | -0,71 % | KRW 5.680,00 | KRW 5.700,00 | KRW 5.610,00 | 8,84K |
| 2026-09-08 | KRW 5.670,00 | +0,53 % | KRW 5.690,00 | KRW 5.740,00 | KRW 5.600,00 | 8,27K |
| 2026-09-07 | KRW 5.640,00 | -0,18 % | KRW 5.670,00 | KRW 5.700,00 | KRW 5.610,00 | 12,76K |
| 2026-09-04 | KRW 5.650,00 | +0,18 % | KRW 5.710,00 | KRW 5.710,00 | KRW 5.620,00 | 9,88K |
| 2026-09-03 | KRW 5.640,00 | -0,88 % | KRW 5.710,00 | KRW 5.800,00 | KRW 5.620,00 | 16,91K |
| 2026-09-02 | KRW 5.690,00 | -0,70 % | KRW 5.750,00 | KRW 5.840,00 | KRW 5.680,00 | 14,23K |
| 2026-09-01 | KRW 5.730,00 | -1,88 % | KRW 5.850,00 | KRW 5.850,00 | KRW 5.730,00 | 5,69K |
| 2026-08-31 | KRW 5.840,00 | +1,21 % | KRW 5.770,00 | KRW 5.840,00 | KRW 5.720,00 | 11,90K |
| 2026-08-28 | KRW 5.770,00 | +0,35 % | KRW 5.760,00 | KRW 5.800,00 | KRW 5.700,00 | 4,94K |
| 2026-08-27 | KRW 5.750,00 | -0,17 % | KRW 5.820,00 | KRW 5.820,00 | KRW 5.700,00 | 5,74K |
| 2026-08-26 | KRW 5.760,00 | -0,52 % | KRW 5.800,00 | KRW 5.830,00 | KRW 5.720,00 | 7,58K |
| 2026-08-25 | KRW 5.790,00 | +1,94 % | KRW 5.680,00 | KRW 5.800,00 | KRW 5.570,00 | 7,41K |
| 2026-08-24 | KRW 5.680,00 | +1,79 % | KRW 5.580,00 | KRW 5.720,00 | KRW 5.580,00 | 8,81K |
| 2026-08-21 | KRW 5.580,00 | -2,62 % | KRW 5.640,00 | KRW 5.700,00 | KRW 5.540,00 | 24,98K |
| 2026-08-20 | KRW 5.730,00 | +0,17 % | KRW 6.120,00 | KRW 6.180,00 | KRW 5.680,00 | 91,81K |
| 2026-08-19 | KRW 5.720,00 | 0,00 % | KRW 5.750,00 | KRW 5.770,00 | KRW 5.620,00 | 24,11K |
| 2026-08-18 | KRW 5.720,00 | -3,05 % | KRW 5.940,00 | KRW 5.940,00 | KRW 5.720,00 | 16,51K |
| 2026-08-14 | KRW 5.900,00 | +1,37 % | KRW 5.820,00 | KRW 5.920,00 | KRW 5.750,00 | 24,24K |
| 2026-08-13 | KRW 5.820,00 | -0,51 % | KRW 5.870,00 | KRW 5.900,00 | KRW 5.740,00 | 25,53K |
| 2026-08-12 | KRW 5.850,00 | -1,52 % | KRW 5.920,00 | KRW 5.920,00 | KRW 5.790,00 | 22,44K |
| 2026-08-11 | KRW 5.940,00 | +0,34 % | KRW 5.830,00 | KRW 6.000,00 | KRW 5.800,00 | 15,68K |
| 2026-08-10 | KRW 5.920,00 | +2,78 % | KRW 5.860,00 | KRW 5.940,00 | KRW 5.690,00 | 16,87K |
| 2026-08-07 | KRW 5.760,00 | +1,05 % | KRW 5.700,00 | KRW 5.920,00 | KRW 5.620,00 | 21,58K |
| 2026-08-06 | KRW 5.700,00 | +0,88 % | KRW 5.630,00 | KRW 5.700,00 | KRW 5.570,00 | 13,13K |
| 2026-08-05 | KRW 5.650,00 | +0,36 % | KRW 5.630,00 | KRW 5.770,00 | KRW 5.590,00 | 14,56K |
| 2026-08-04 | KRW 5.630,00 | +1,99 % | KRW 5.520,00 | KRW 5.800,00 | KRW 5.520,00 | 19,65K |
| 2026-08-03 | KRW 5.520,00 | -1,43 % | KRW 5.600,00 | KRW 5.680,00 | KRW 5.500,00 | 17,12K |
| 2026-07-31 | KRW 5.600,00 | +3,90 % | KRW 5.400,00 | KRW 5.680,00 | KRW 5.400,00 | 27,13K |
| 2026-07-30 | KRW 5.390,00 | +1,51 % | KRW 5.070,00 | KRW 5.490,00 | KRW 5.070,00 | 35,22K |
| 2026-07-29 | KRW 5.310,00 | -3,10 % | KRW 5.470,00 | KRW 5.595,00 | KRW 5.190,00 | 32,88K |
| 2026-07-28 | KRW 5.480,00 | -1,26 % | KRW 5.550,00 | KRW 5.550,00 | KRW 5.380,00 | 23,74K |
| 2026-07-27 | KRW 5.550,00 | +0,91 % | KRW 5.580,00 | KRW 5.660,00 | KRW 5.470,00 | 11,67K |
| 2026-07-24 | KRW 5.500,00 | +0,36 % | KRW 5.480,00 | KRW 5.620,00 | KRW 5.450,00 | 6,39K |
| 2026-07-23 | KRW 5.480,00 | +2,24 % | KRW 5.400,00 | KRW 5.480,00 | KRW 5.230,00 | 10,31K |
| 2026-07-22 | KRW 5.360,00 | +0,94 % | KRW 5.270,00 | KRW 5.550,00 | KRW 5.270,00 | 12,34K |
| 2026-07-21 | KRW 5.310,00 | -0,38 % | KRW 5.310,00 | KRW 5.440,00 | KRW 5.270,00 | 13,48K |
| 2026-07-20 | KRW 5.330,00 | -3,79 % | KRW 5.540,00 | KRW 5.560,00 | KRW 5.270,00 | 8,91K |
| 2026-07-16 | KRW 5.540,00 | +0,54 % | KRW 5.430,00 | KRW 5.620,00 | KRW 5.430,00 | 11,31K |
| 2026-07-15 | KRW 5.510,00 | +1,10 % | KRW 5.450,00 | KRW 5.650,00 | KRW 5.410,00 | 18,47K |
| 2026-07-14 | KRW 5.450,00 | 0,00 % | KRW 5.570,00 | KRW 5.570,00 | KRW 5.040,00 | 123,55K |
| 2026-07-13 | KRW 5.450,00 | -4,89 % | KRW 5.630,00 | KRW 5.770,00 | KRW 5.430,00 | 29,36K |
| 2026-07-10 | KRW 5.730,00 | +1,78 % | KRW 5.590,00 | KRW 5.780,00 | KRW 5.550,00 | 23,32K |
| 2026-07-09 | KRW 5.630,00 | 0,00 % | KRW 5.590,00 | KRW 5.760,00 | KRW 5.550,00 | 22,16K |
| 2026-07-08 | KRW 5.630,00 | +2,18 % | KRW 5.510,00 | KRW 5.830,00 | KRW 5.510,00 | 46,73K |
| 2026-07-07 | KRW 5.510,00 | -0,36 % | KRW 5.500,00 | KRW 5.710,00 | KRW 5.500,00 | 27,79K |
| 2026-07-06 | KRW 5.530,00 | -0,36 % | KRW 5.450,00 | KRW 5.580,00 | KRW 5.450,00 | 17,39K |
| 2026-07-03 | KRW 5.550,00 | +2,97 % | KRW 5.430,00 | KRW 5.650,00 | KRW 5.250,00 | 30,04K |
| 2026-07-02 | KRW 5.390,00 | -1,28 % | KRW 5.460,00 | KRW 5.550,00 | KRW 5.330,00 | 24,61K |
| 2026-07-01 | KRW 5.460,00 | +1,30 % | KRW 5.390,00 | KRW 5.550,00 | KRW 5.340,00 | 18,79K |
| 2026-06-30 | KRW 5.390,00 | -2,71 % | KRW 5.580,00 | KRW 5.650,00 | KRW 5.370,00 | 16,73K |
| 2026-06-29 | KRW 5.540,00 | +8,84 % | KRW 5.200,00 | KRW 5.560,00 | KRW 5.030,00 | 48,01K |
| 2026-06-26 | KRW 5.090,00 | -5,74 % | KRW 5.380,00 | KRW 5.380,00 | KRW 5.050,00 | 60,09K |
| 2026-06-25 | KRW 5.400,00 | -0,18 % | KRW 5.400,00 | KRW 5.480,00 | KRW 5.150,00 | 39,99K |
| 2026-06-24 | KRW 5.410,00 | +2,85 % | KRW 5.400,00 | KRW 5.500,00 | KRW 5.150,00 | 47,92K |
| 2026-06-23 | KRW 5.260,00 | -5,57 % | KRW 5.530,00 | KRW 5.600,00 | KRW 5.260,00 | 43,72K |
| 2026-06-22 | KRW 5.570,00 | -1,76 % | KRW 5.580,00 | KRW 5.630,00 | KRW 5.460,00 | 37,57K |
| 2026-06-19 | KRW 5.670,00 | -2,58 % | KRW 5.820,00 | KRW 5.820,00 | KRW 5.550,00 | 45,00K |
| 2026-06-18 | KRW 5.820,00 | -0,34 % | KRW 5.840,00 | KRW 5.960,00 | KRW 5.770,00 | 21,99K |
| 2026-06-17 | KRW 5.840,00 | +0,52 % | KRW 5.760,00 | KRW 6.020,00 | KRW 5.740,00 | 55,12K |
| 2026-06-16 | KRW 5.810,00 | +0,87 % | KRW 5.770,00 | KRW 5.900,00 | KRW 5.710,00 | 18,78K |
| 2026-06-15 | KRW 5.760,00 | +1,41 % | KRW 5.750,00 | KRW 5.820,00 | KRW 5.720,00 | 19,02K |
| 2026-06-12 | KRW 5.680,00 | +0,35 % | KRW 5.700,00 | KRW 5.840,00 | KRW 5.660,00 | 47,88K |
| 2026-06-11 | KRW 5.660,00 | +1,07 % | KRW 5.600,00 | KRW 5.750,00 | KRW 5.520,00 | 17,02K |
| 2026-06-10 | KRW 5.600,00 | -1,41 % | KRW 5.770,00 | KRW 5.770,00 | KRW 5.510,00 | 200 |
| 2026-06-09 | KRW 5.680,00 | +1,43 % | KRW 5.540,00 | KRW 5.800,00 | KRW 5.480,00 | 24,69K |
| 2026-06-08 | KRW 5.600,00 | -0,53 % | KRW 5.610,00 | KRW 5.730,00 | KRW 5.360,00 | 74,54K |
| 2026-06-05 | KRW 5.630,00 | -0,88 % | KRW 5.630,00 | KRW 5.770,00 | KRW 5.560,00 | 44,18K |
| 2026-06-04 | KRW 5.680,00 | -0,18 % | KRW 5.690,00 | KRW 5.840,00 | KRW 5.660,00 | 38,42K |
| 2026-06-02 | KRW 5.690,00 | -2,74 % | KRW 5.850,00 | KRW 5.900,00 | KRW 5.600,00 | 120,56K |
| 2026-06-01 | KRW 5.850,00 | -2,17 % | KRW 5.990,00 | KRW 6.020,00 | KRW 5.850,00 | 69,91K |
| 2026-05-29 | KRW 5.980,00 | -2,61 % | KRW 6.140,00 | KRW 6.170,00 | KRW 5.980,00 | 80,30K |
| 2026-05-28 | KRW 6.140,00 | -1,29 % | KRW 6.250,00 | KRW 6.250,00 | KRW 6.050,00 | 59,40K |
| 2026-05-27 | KRW 6.220,00 | +1,30 % | KRW 6.120,00 | KRW 6.270,00 | KRW 6.100,00 | 58,04K |
| 2026-05-26 | KRW 6.140,00 | -2,23 % | KRW 6.300,00 | KRW 6.370,00 | KRW 6.140,00 | 45,61K |
| 2026-05-22 | KRW 6.280,00 | +3,46 % | KRW 6.070,00 | KRW 6.340,00 | KRW 6.070,00 | 62,73K |