MEKICS Co., Ltd. 058110
KRX · Südkorea · Gesundheitstechnologie
KRW 1.499,00+48,00 (+3,31 %)
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 1.499,00 | +3,31 % | KRW 1.478,00 | KRW 1.545,00 | KRW 1.471,00 | 68,17K |
| 2026-10-01 | KRW 1.451,00 | -1,43 % | KRW 1.473,00 | KRW 1.480,00 | KRW 1.451,00 | 24,23K |
| 2026-09-30 | KRW 1.472,00 | +0,07 % | KRW 1.488,00 | KRW 1.488,00 | KRW 1.438,00 | 25,81K |
| 2026-09-29 | KRW 1.471,00 | -0,47 % | KRW 1.490,00 | KRW 1.490,00 | KRW 1.440,00 | 21,73K |
| 2026-09-28 | KRW 1.478,00 | -1,27 % | KRW 1.503,00 | KRW 1.506,00 | KRW 1.478,00 | 35,59K |
| 2026-09-23 | KRW 1.497,00 | +0,13 % | KRW 1.490,00 | KRW 1.519,00 | KRW 1.455,00 | 19,63K |
| 2026-09-22 | KRW 1.495,00 | -3,42 % | KRW 1.543,00 | KRW 1.550,00 | KRW 1.489,00 | 45,83K |
| 2026-09-21 | KRW 1.548,00 | +0,19 % | KRW 1.553,00 | KRW 1.555,00 | KRW 1.520,00 | 18,49K |
| 2026-09-18 | KRW 1.545,00 | +2,66 % | KRW 1.513,00 | KRW 1.579,00 | KRW 1.505,00 | 39,74K |
| 2026-09-17 | KRW 1.505,00 | -0,53 % | KRW 1.525,00 | KRW 1.527,00 | KRW 1.475,00 | 31,13K |
| 2026-09-16 | KRW 1.513,00 | -0,33 % | KRW 1.535,00 | KRW 1.535,00 | KRW 1.440,00 | 106,02K |
| 2026-09-15 | KRW 1.518,00 | -1,94 % | KRW 1.686,00 | KRW 1.686,00 | KRW 1.482,00 | 271,06K |
| 2026-09-14 | KRW 1.548,00 | -2,03 % | KRW 1.580,00 | KRW 1.728,00 | KRW 1.538,00 | 323,45K |
| 2026-09-11 | KRW 1.580,00 | 0,00 % | KRW 1.511,00 | KRW 1.629,00 | KRW 1.511,00 | 41,36K |
| 2026-09-10 | KRW 1.580,00 | +0,70 % | KRW 1.569,00 | KRW 1.680,00 | KRW 1.520,00 | 83,17K |
| 2026-09-09 | KRW 1.569,00 | +3,22 % | KRW 1.546,00 | KRW 1.585,00 | KRW 1.535,00 | 12,74K |
| 2026-09-08 | KRW 1.520,00 | -3,06 % | KRW 1.568,00 | KRW 1.600,00 | KRW 1.519,00 | 59,95K |
| 2026-09-07 | KRW 1.568,00 | -3,39 % | KRW 1.640,00 | KRW 1.644,00 | KRW 1.555,00 | 35,82K |
| 2026-09-04 | KRW 1.623,00 | +1,95 % | KRW 1.592,00 | KRW 1.635,00 | KRW 1.568,00 | 43,35K |
| 2026-09-03 | KRW 1.592,00 | -3,28 % | KRW 1.646,00 | KRW 1.665,00 | KRW 1.575,00 | 27,10K |
| 2026-09-02 | KRW 1.646,00 | -2,72 % | KRW 1.708,00 | KRW 1.708,00 | KRW 1.646,00 | 14,17K |
| 2026-09-01 | KRW 1.692,00 | -0,94 % | KRW 1.718,00 | KRW 1.779,00 | KRW 1.600,00 | 30,00K |
| 2026-08-31 | KRW 1.708,00 | -0,93 % | KRW 1.724,00 | KRW 1.765,00 | KRW 1.688,00 | 13,61K |
| 2026-08-28 | KRW 1.724,00 | +1,89 % | KRW 1.710,00 | KRW 1.765,00 | KRW 1.693,00 | 14,29K |
| 2026-08-27 | KRW 1.692,00 | +0,42 % | KRW 1.691,00 | KRW 1.702,00 | KRW 1.667,00 | 17,22K |
| 2026-08-26 | KRW 1.685,00 | -1,17 % | KRW 1.706,00 | KRW 1.721,00 | KRW 1.669,00 | 9,99K |
| 2026-08-25 | KRW 1.705,00 | +1,37 % | KRW 1.682,00 | KRW 1.707,00 | KRW 1.620,00 | 33,62K |
| 2026-08-24 | KRW 1.682,00 | +0,12 % | KRW 1.765,00 | KRW 1.916,00 | KRW 1.682,00 | 199,75K |
| 2026-08-21 | KRW 1.680,00 | -5,83 % | KRW 1.781,00 | KRW 1.781,00 | KRW 1.627,00 | 84,60K |
| 2026-08-20 | KRW 1.784,00 | -0,61 % | KRW 1.795,00 | KRW 1.851,00 | KRW 1.650,00 | 30,03K |
| 2026-08-19 | KRW 1.795,00 | +1,64 % | KRW 1.711,00 | KRW 1.848,00 | KRW 1.681,00 | 33,23K |
| 2026-08-18 | KRW 1.766,00 | -3,60 % | KRW 1.832,00 | KRW 1.832,00 | KRW 1.703,00 | 59,78K |
| 2026-08-14 | KRW 1.832,00 | +1,66 % | KRW 1.761,00 | KRW 1.990,00 | KRW 1.761,00 | 81,84K |
| 2026-08-13 | KRW 1.802,00 | +9,74 % | KRW 1.674,00 | KRW 1.903,00 | KRW 1.674,00 | 131,21K |
| 2026-08-12 | KRW 1.642,00 | -1,68 % | KRW 1.671,00 | KRW 1.740,00 | KRW 1.639,00 | 77,60K |
| 2026-08-11 | KRW 1.670,00 | +5,03 % | KRW 1.645,00 | KRW 1.694,00 | KRW 1.578,00 | 68,86K |
| 2026-08-10 | KRW 1.590,00 | +0,32 % | KRW 1.596,00 | KRW 1.688,00 | KRW 1.581,00 | 20,90K |
| 2026-08-07 | KRW 1.585,00 | -2,04 % | KRW 1.618,00 | KRW 1.647,00 | KRW 1.570,00 | 24,43K |
| 2026-08-06 | KRW 1.618,00 | -1,22 % | KRW 1.638,00 | KRW 1.639,00 | KRW 1.575,00 | 22,16K |
| 2026-08-05 | KRW 1.638,00 | +5,07 % | KRW 1.559,00 | KRW 1.688,00 | KRW 1.559,00 | 26,91K |
| 2026-08-04 | KRW 1.559,00 | +0,32 % | KRW 1.554,00 | KRW 1.613,00 | KRW 1.524,00 | 53,17K |
| 2026-08-03 | KRW 1.554,00 | -0,58 % | KRW 1.563,00 | KRW 1.660,00 | KRW 1.518,00 | 23,73K |
| 2026-07-31 | KRW 1.563,00 | +3,72 % | KRW 1.507,00 | KRW 1.569,00 | KRW 1.480,00 | 23,39K |
| 2026-07-30 | KRW 1.507,00 | -5,81 % | KRW 1.600,00 | KRW 1.600,00 | KRW 1.460,00 | 43,19K |
| 2026-07-29 | KRW 1.600,00 | +0,69 % | KRW 1.589,00 | KRW 1.651,00 | KRW 1.412,00 | 71,17K |
| 2026-07-28 | KRW 1.589,00 | -5,13 % | KRW 1.675,00 | KRW 1.695,00 | KRW 1.507,00 | 72,02K |
| 2026-07-27 | KRW 1.675,00 | -1,30 % | KRW 1.753,00 | KRW 1.769,00 | KRW 1.665,00 | 18,68K |
| 2026-07-24 | KRW 1.697,00 | -5,04 % | KRW 1.772,00 | KRW 1.798,00 | KRW 1.690,00 | 80,15K |
| 2026-07-23 | KRW 1.787,00 | +0,39 % | KRW 1.853,00 | KRW 1.853,00 | KRW 1.760,00 | 28,05K |
| 2026-07-22 | KRW 1.780,00 | -1,66 % | KRW 1.807,00 | KRW 1.810,00 | KRW 1.744,00 | 31,74K |
| 2026-07-21 | KRW 1.810,00 | +8,19 % | KRW 1.658,00 | KRW 1.810,00 | KRW 1.658,00 | 56,01K |
| 2026-07-20 | KRW 1.673,00 | -9,81 % | KRW 1.855,00 | KRW 1.855,00 | KRW 1.671,00 | 159,74K |
| 2026-07-16 | KRW 1.855,00 | -1,96 % | KRW 1.924,00 | KRW 1.924,00 | KRW 1.852,00 | 59,86K |
| 2026-07-15 | KRW 1.892,00 | +0,64 % | KRW 1.895,00 | KRW 1.957,00 | KRW 1.885,00 | 21,78K |
| 2026-07-14 | KRW 1.880,00 | -0,53 % | KRW 1.880,00 | KRW 1.923,00 | KRW 1.831,00 | 84,93K |
| 2026-07-13 | KRW 1.890,00 | -1,72 % | KRW 1.923,00 | KRW 2.035,00 | KRW 1.851,00 | 43,09K |
| 2026-07-10 | KRW 1.923,00 | +3,95 % | KRW 1.820,00 | KRW 1.940,00 | KRW 1.820,00 | 87,84K |
| 2026-07-09 | KRW 1.850,00 | 0,00 % | KRW 1.870,00 | KRW 1.910,00 | KRW 1.783,00 | 68,35K |
| 2026-07-08 | KRW 1.850,00 | -1,07 % | KRW 1.960,00 | KRW 1.963,00 | KRW 1.809,00 | 31,51K |
| 2026-07-07 | KRW 1.870,00 | +0,70 % | KRW 1.857,00 | KRW 1.938,00 | KRW 1.822,00 | 66,73K |
| 2026-07-06 | KRW 1.857,00 | -3,58 % | KRW 1.938,00 | KRW 1.938,00 | KRW 1.849,00 | 22,61K |
| 2026-07-03 | KRW 1.926,00 | +0,21 % | KRW 1.829,00 | KRW 1.983,00 | KRW 1.827,00 | 36,02K |
| 2026-07-02 | KRW 1.922,00 | -1,99 % | KRW 2.020,00 | KRW 2.020,00 | KRW 1.848,00 | 32,77K |
| 2026-07-01 | KRW 1.961,00 | +0,05 % | KRW 2.020,00 | KRW 2.200,00 | KRW 1.901,00 | 65,86K |
| 2026-06-30 | KRW 1.960,00 | +1,24 % | KRW 1.951,00 | KRW 1.998,00 | KRW 1.917,00 | 35,37K |
| 2026-06-29 | KRW 1.936,00 | -3,44 % | KRW 2.000,00 | KRW 2.020,00 | KRW 1.910,00 | 63,92K |
| 2026-06-26 | KRW 2.005,00 | +1,16 % | KRW 2.000,00 | KRW 2.005,00 | KRW 1.815,00 | 71,34K |
| 2026-06-25 | KRW 1.982,00 | +0,15 % | KRW 1.981,00 | KRW 2.355,00 | KRW 1.801,00 | 106,04K |
| 2026-06-24 | KRW 1.979,00 | +6,57 % | KRW 1.937,00 | KRW 2.070,00 | KRW 1.868,00 | 69,44K |
| 2026-06-23 | KRW 1.857,00 | -4,67 % | KRW 1.916,00 | KRW 1.938,00 | KRW 1.816,00 | 66,49K |
| 2026-06-22 | KRW 1.948,00 | -5,89 % | KRW 2.065,00 | KRW 2.065,00 | KRW 1.873,00 | 33,11K |
| 2026-06-19 | KRW 2.070,00 | -0,72 % | KRW 2.180,00 | KRW 2.180,00 | KRW 1.939,00 | 38,52K |
| 2026-06-18 | KRW 2.085,00 | -6,92 % | KRW 2.340,00 | KRW 2.340,00 | KRW 2.085,00 | 25,83K |
| 2026-06-17 | KRW 2.240,00 | +5,16 % | KRW 2.130,00 | KRW 2.305,00 | KRW 2.055,00 | 76,27K |
| 2026-06-16 | KRW 2.130,00 | +2,16 % | KRW 2.090,00 | KRW 2.165,00 | KRW 2.080,00 | 43,45K |
| 2026-06-15 | KRW 2.085,00 | +3,47 % | KRW 2.015,00 | KRW 2.125,00 | KRW 1.995,00 | 69,61K |
| 2026-06-12 | KRW 2.015,00 | +4,89 % | KRW 1.943,00 | KRW 2.080,00 | KRW 1.922,00 | 38,85K |
| 2026-06-11 | KRW 1.921,00 | +0,89 % | KRW 1.905,00 | KRW 2.100,00 | KRW 1.819,00 | 109,21K |
| 2026-06-10 | KRW 1.904,00 | +1,33 % | KRW 1.893,00 | KRW 1.910,00 | KRW 1.814,00 | 46,98K |
| 2026-06-09 | KRW 1.879,00 | +4,10 % | KRW 1.805,00 | KRW 1.932,00 | KRW 1.805,00 | 58,42K |
| 2026-06-08 | KRW 1.805,00 | -7,20 % | KRW 1.942,00 | KRW 1.942,00 | KRW 1.801,00 | 40,28K |
| 2026-06-05 | KRW 1.945,00 | -0,92 % | KRW 1.963,00 | KRW 2.040,00 | KRW 1.850,00 | 111,32K |
| 2026-06-04 | KRW 1.963,00 | -4,48 % | KRW 2.140,00 | KRW 2.145,00 | KRW 1.948,00 | 40,82K |
| 2026-06-02 | KRW 2.055,00 | -3,07 % | KRW 2.200,00 | KRW 2.205,00 | KRW 1.989,00 | 77,38K |
| 2026-06-01 | KRW 2.120,00 | -1,85 % | KRW 2.145,00 | KRW 2.150,00 | KRW 1.957,00 | 130,77K |
| 2026-05-29 | KRW 2.160,00 | -7,30 % | KRW 2.310,00 | KRW 2.395,00 | KRW 2.145,00 | 102,79K |
| 2026-05-28 | KRW 2.330,00 | 0,00 % | KRW 2.315,00 | KRW 2.380,00 | KRW 2.200,00 | 68,69K |
| 2026-05-27 | KRW 2.330,00 | -5,48 % | KRW 2.450,00 | KRW 2.505,00 | KRW 2.280,00 | 94,78K |
| 2026-05-26 | KRW 2.465,00 | -0,80 % | KRW 2.490,00 | KRW 2.560,00 | KRW 2.415,00 | 61,85K |
| 2026-05-22 | KRW 2.485,00 | +2,69 % | KRW 2.400,00 | KRW 2.530,00 | KRW 2.400,00 | 55,63K |