CMG Pharmaceutical Co., Ltd. 058820
KRX · Südkorea · Gesundheitstechnologie
KRW 562,000,00 (0,00 %)
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 562,00 | 0,00 % | KRW 562,00 | KRW 562,00 | KRW 562,00 | 0 |
| 2026-10-01 | KRW 562,00 | 0,00 % | KRW 562,00 | KRW 562,00 | KRW 562,00 | 0 |
| 2026-09-30 | KRW 562,00 | +1,63 % | KRW 552,00 | KRW 569,00 | KRW 548,00 | 689,86K |
| 2026-09-29 | KRW 553,00 | +1,10 % | KRW 541,00 | KRW 557,00 | KRW 537,00 |
| 515,44K |
| 2026-09-28 | KRW 547,00 | -0,73 % | KRW 550,00 | KRW 556,00 | KRW 534,00 | 620,75K |
| 2026-09-23 | KRW 551,00 | +0,36 % | KRW 549,00 | KRW 555,00 | KRW 543,00 | 226,39K |
| 2026-09-22 | KRW 549,00 | -4,85 % | KRW 572,00 | KRW 581,00 | KRW 542,00 | 858,35K |
| 2026-09-21 | KRW 577,00 | +1,41 % | KRW 570,00 | KRW 587,00 | KRW 561,00 | 547,42K |
| 2026-09-18 | KRW 569,00 | +0,53 % | KRW 567,00 | KRW 574,00 | KRW 553,00 | 646,27K |
| 2026-09-17 | KRW 566,00 | -0,53 % | KRW 574,00 | KRW 579,00 | KRW 560,00 | 272,02K |
| 2026-09-16 | KRW 569,00 | +0,89 % | KRW 566,00 | KRW 582,00 | KRW 553,00 | 402,71K |
| 2026-09-15 | KRW 564,00 | -3,09 % | KRW 582,00 | KRW 583,00 | KRW 538,00 | 1,49M |
| 2026-09-14 | KRW 582,00 | -3,00 % | KRW 603,00 | KRW 607,00 | KRW 575,00 | 459,64K |
| 2026-09-11 | KRW 600,00 | -0,83 % | KRW 600,00 | KRW 610,00 | KRW 590,00 | 352,10K |
| 2026-09-10 | KRW 605,00 | -1,63 % | KRW 613,00 | KRW 613,00 | KRW 593,00 | 465,06K |
| 2026-09-09 | KRW 615,00 | -3,30 % | KRW 636,00 | KRW 650,00 | KRW 600,00 | 910,41K |
| 2026-09-08 | KRW 636,00 | +1,92 % | KRW 625,00 | KRW 656,00 | KRW 601,00 | 1,30M |
| 2026-09-07 | KRW 624,00 | -0,95 % | KRW 630,00 | KRW 636,00 | KRW 606,00 | 574,18K |
| 2026-09-04 | KRW 630,00 | +1,12 % | KRW 619,00 | KRW 635,00 | KRW 607,00 | 1,06M |
| 2026-09-03 | KRW 623,00 | +7,04 % | KRW 585,00 | KRW 689,00 | KRW 583,00 | 4,07M |
| 2026-09-02 | KRW 582,00 | -6,13 % | KRW 619,00 | KRW 644,00 | KRW 581,00 | 1,80M |
| 2026-09-01 | KRW 620,00 | +8,77 % | KRW 565,00 | KRW 650,00 | KRW 564,00 | 1,82M |
| 2026-08-31 | KRW 570,00 | -2,40 % | KRW 578,00 | KRW 586,00 | KRW 552,00 | 719,41K |
| 2026-08-28 | KRW 584,00 | +5,23 % | KRW 554,00 | KRW 608,00 | KRW 554,00 | 881,06K |
| 2026-08-27 | KRW 555,00 | +0,73 % | KRW 550,00 | KRW 604,00 | KRW 549,00 | 1,04M |
| 2026-08-26 | KRW 551,00 | +2,80 % | KRW 536,00 | KRW 560,00 | KRW 528,00 | 1,00M |
| 2026-08-25 | KRW 536,00 | -3,42 % | KRW 555,00 | KRW 556,00 | KRW 526,00 | 1,12M |
| 2026-08-24 | KRW 555,00 | +0,36 % | KRW 549,00 | KRW 573,00 | KRW 549,00 | 996,44K |
| 2026-08-21 | KRW 553,00 | -7,99 % | KRW 601,00 | KRW 601,00 | KRW 547,00 | 1,48M |
| 2026-08-20 | KRW 601,00 | -1,48 % | KRW 624,00 | KRW 637,00 | KRW 583,00 | 1,31M |
| 2026-08-19 | KRW 610,00 | -5,57 % | KRW 636,00 | KRW 642,00 | KRW 610,00 | 742,86K |
| 2026-08-18 | KRW 646,00 | -2,42 % | KRW 662,00 | KRW 680,00 | KRW 630,00 | 1,29M |
| 2026-08-14 | KRW 662,00 | -1,34 % | KRW 672,00 | KRW 700,00 | KRW 642,00 | 1,45M |
| 2026-08-13 | KRW 671,00 | +10,18 % | KRW 620,00 | KRW 747,00 | KRW 620,00 | 4,57M |
| 2026-08-12 | KRW 609,00 | -15,06 % | KRW 707,00 | KRW 715,00 | KRW 609,00 | 3,43M |
| 2026-08-11 | KRW 717,00 | +1,85 % | KRW 699,00 | KRW 729,00 | KRW 697,00 | 1,43M |
| 2026-08-10 | KRW 704,00 | -1,54 % | KRW 714,00 | KRW 737,00 | KRW 693,00 | 1,41M |
| 2026-08-07 | KRW 715,00 | +0,70 % | KRW 716,00 | KRW 734,00 | KRW 689,00 | 903,73K |
| 2026-08-06 | KRW 710,00 | -3,92 % | KRW 739,00 | KRW 739,00 | KRW 698,00 | 951,25K |
| 2026-08-05 | KRW 739,00 | -0,94 % | KRW 750,00 | KRW 768,00 | KRW 739,00 | 451,16K |
| 2026-08-04 | KRW 746,00 | +5,22 % | KRW 709,00 | KRW 746,00 | KRW 709,00 | 675,88K |
| 2026-08-03 | KRW 709,00 | -2,88 % | KRW 730,00 | KRW 754,00 | KRW 700,00 | 853,21K |
| 2026-07-31 | KRW 730,00 | +4,29 % | KRW 701,00 | KRW 741,00 | KRW 701,00 | 1,13M |
| 2026-07-30 | KRW 700,00 | +0,72 % | KRW 643,00 | KRW 727,00 | KRW 643,00 | 1,13M |
| 2026-07-29 | KRW 695,00 | -4,79 % | KRW 730,00 | KRW 771,00 | KRW 670,00 | 1,12M |
| 2026-07-28 | KRW 730,00 | -8,75 % | KRW 768,00 | KRW 794,00 | KRW 720,00 | 588,34K |
| 2026-07-27 | KRW 800,00 | -1,23 % | KRW 810,00 | KRW 838,00 | KRW 770,00 | 607,98K |
| 2026-07-24 | KRW 810,00 | +1,89 % | KRW 795,00 | KRW 832,00 | KRW 794,00 | 551,74K |
| 2026-07-23 | KRW 795,00 | +1,27 % | KRW 727,00 | KRW 803,00 | KRW 727,00 | 820,23K |
| 2026-07-22 | KRW 785,00 | -1,75 % | KRW 801,00 | KRW 826,00 | KRW 784,00 | 687,16K |
| 2026-07-21 | KRW 799,00 | -0,25 % | KRW 785,00 | KRW 812,00 | KRW 780,00 | 750,23K |
| 2026-07-20 | KRW 801,00 | -4,53 % | KRW 823,00 | KRW 851,00 | KRW 790,00 | 563,11K |
| 2026-07-16 | KRW 839,00 | -2,56 % | KRW 860,00 | KRW 878,00 | KRW 835,00 | 304,46K |
| 2026-07-15 | KRW 861,00 | +2,26 % | KRW 842,00 | KRW 890,00 | KRW 840,00 | 632,09K |
| 2026-07-14 | KRW 842,00 | -2,32 % | KRW 853,00 | KRW 862,00 | KRW 798,00 | 1,16M |
| 2026-07-13 | KRW 862,00 | -5,79 % | KRW 915,00 | KRW 942,00 | KRW 851,00 | 678,52K |
| 2026-07-10 | KRW 915,00 | +4,93 % | KRW 871,00 | KRW 915,00 | KRW 871,00 | 294,10K |
| 2026-07-09 | KRW 872,00 | -2,90 % | KRW 858,00 | KRW 912,00 | KRW 858,00 | 542,41K |
| 2026-07-08 | KRW 898,00 | -3,23 % | KRW 920,00 | KRW 925,00 | KRW 879,00 | 528,26K |
| 2026-07-07 | KRW 928,00 | -4,43 % | KRW 951,00 | KRW 987,00 | KRW 910,00 | 504,57K |
| 2026-07-06 | KRW 971,00 | +3,08 % | KRW 942,00 | KRW 976,00 | KRW 915,00 | 378,79K |
| 2026-07-03 | KRW 942,00 | +1,51 % | KRW 929,00 | KRW 954,00 | KRW 924,00 | 375,56K |
| 2026-07-02 | KRW 928,00 | -5,88 % | KRW 977,00 | KRW 977,00 | KRW 915,00 | 526,99K |
| 2026-07-01 | KRW 986,00 | 0,00 % | KRW 986,00 | KRW 1.037,00 | KRW 962,00 | 519,52K |
| 2026-06-30 | KRW 986,00 | -2,86 % | KRW 964,00 | KRW 1.035,00 | KRW 956,00 | 951,47K |
| 2026-06-29 | KRW 1.015,00 | +16,67 % | KRW 855,00 | KRW 1.034,00 | KRW 853,00 | 1,55M |
| 2026-06-26 | KRW 870,00 | -3,97 % | KRW 907,00 | KRW 922,00 | KRW 861,00 | 1,47M |
| 2026-06-25 | KRW 906,00 | -2,69 % | KRW 919,00 | KRW 975,00 | KRW 900,00 | 1,16M |
| 2026-06-24 | KRW 931,00 | -2,00 % | KRW 949,00 | KRW 970,00 | KRW 911,00 | 1,04M |
| 2026-06-23 | KRW 950,00 | -5,09 % | KRW 1.001,00 | KRW 1.032,00 | KRW 950,00 | 912,55K |
| 2026-06-22 | KRW 1.001,00 | -0,60 % | KRW 990,00 | KRW 1.014,00 | KRW 901,00 | 1,67M |
| 2026-06-19 | KRW 1.007,00 | -5,89 % | KRW 1.070,00 | KRW 1.080,00 | KRW 1.003,00 | 910,73K |
| 2026-06-18 | KRW 1.070,00 | -6,06 % | KRW 1.132,00 | KRW 1.136,00 | KRW 1.069,00 | 423,88K |
| 2026-06-17 | KRW 1.139,00 | +2,52 % | KRW 1.111,00 | KRW 1.161,00 | KRW 1.102,00 | 352,04K |
| 2026-06-16 | KRW 1.111,00 | -0,98 % | KRW 1.122,00 | KRW 1.147,00 | KRW 1.110,00 | 258,43K |
| 2026-06-15 | KRW 1.122,00 | 0,00 % | KRW 1.126,00 | KRW 1.161,00 | KRW 1.118,00 | 319,22K |
| 2026-06-12 | KRW 1.122,00 | +2,00 % | KRW 1.124,00 | KRW 1.139,00 | KRW 1.108,00 | 286,18K |
| 2026-06-11 | KRW 1.100,00 | +2,80 % | KRW 1.069,00 | KRW 1.100,00 | KRW 1.049,00 | 439,41K |
| 2026-06-10 | KRW 1.070,00 | -1,56 % | KRW 1.061,00 | KRW 1.096,00 | KRW 1.047,00 | 1 |
| 2026-06-09 | KRW 1.087,00 | +4,02 % | KRW 1.028,00 | KRW 1.108,00 | KRW 1.028,00 | 794,92K |
| 2026-06-08 | KRW 1.045,00 | -7,85 % | KRW 1.122,00 | KRW 1.122,00 | KRW 1.021,00 | 1,17M |
| 2026-06-05 | KRW 1.134,00 | -1,56 % | KRW 1.141,00 | KRW 1.160,00 | KRW 1.125,00 | 358,09K |
| 2026-06-04 | KRW 1.152,00 | -1,96 % | KRW 1.150,00 | KRW 1.207,00 | KRW 1.140,00 | 743,45K |
| 2026-06-02 | KRW 1.175,00 | -1,26 % | KRW 1.188,00 | KRW 1.209,00 | KRW 1.145,00 | 709,70K |
| 2026-06-01 | KRW 1.190,00 | -3,72 % | KRW 1.236,00 | KRW 1.266,00 | KRW 1.181,00 | 1,17M |
| 2026-05-29 | KRW 1.236,00 | -3,13 % | KRW 1.279,00 | KRW 1.398,00 | KRW 1.205,00 | 1,51M |
| 2026-05-28 | KRW 1.276,00 | -1,85 % | KRW 1.300,00 | KRW 1.315,00 | KRW 1.220,00 | 909,36K |
| 2026-05-27 | KRW 1.300,00 | -5,11 % | KRW 1.350,00 | KRW 1.370,00 | KRW 1.281,00 | 1,47M |
| 2026-05-26 | KRW 1.370,00 | -5,19 % | KRW 1.467,00 | KRW 1.481,00 | KRW 1.369,00 | 962,09K |
| 2026-05-22 | KRW 1.445,00 | +6,41 % | KRW 1.360,00 | KRW 1.466,00 | KRW 1.360,00 | 982,27K |