DAE HWA PHARM Co., Ltd. 067080
KRX · Südkorea · Gesundheitstechnologie
KRW 11.610,00+10,00 (+0,09 %)
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 11.610,00 | +0,09 % | KRW 11.550,00 | KRW 11.690,00 | KRW 11.500,00 | 31,44K |
| 2026-10-01 | KRW 11.600,00 | +1,13 % | KRW 11.390,00 | KRW 11.620,00 | KRW 11.340,00 | 38,75K |
| 2026-09-30 | KRW 11.470,00 | -0,78 % | KRW 11.560,00 | KRW 11.630,00 | KRW 11.410,00 | 22,98K |
| 2026-09-29 | KRW 11.560,00 | -0,26 % | KRW 11.550,00 | KRW 11.560,00 | KRW 11.290,00 | 30,25K |
| 2026-09-28 | KRW 11.590,00 | +1,22 % | KRW 11.510,00 | KRW 11.680,00 | KRW 11.300,00 | 42,32K |
| 2026-09-23 | KRW 11.450,00 | +3,90 % | KRW 11.120,00 | KRW 11.550,00 | KRW 11.120,00 | 90,72K |
| 2026-09-22 | KRW 11.020,00 | +1,38 % | KRW 10.950,00 | KRW 11.180,00 | KRW 10.950,00 | 34,55K |
| 2026-09-21 | KRW 10.870,00 | -2,51 % | KRW 11.060,00 | KRW 11.110,00 | KRW 10.850,00 | 38,87K |
| 2026-09-18 | KRW 11.150,00 | -2,62 % | KRW 11.390,00 | KRW 11.390,00 | KRW 11.090,00 | 69,25K |
| 2026-09-17 | KRW 11.450,00 | +1,60 % | KRW 11.450,00 | KRW 11.600,00 | KRW 11.340,00 | 79,67K |
| 2026-09-16 | KRW 11.270,00 | -0,18 % | KRW 11.150,00 | KRW 11.580,00 | KRW 11.110,00 | 86,71K |
| 2026-09-15 | KRW 11.290,00 | +6,51 % | KRW 10.800,00 | KRW 11.440,00 | KRW 10.800,00 | 176,88K |
| 2026-09-14 | KRW 10.600,00 | -1,49 % | KRW 10.720,00 | KRW 10.790,00 | KRW 10.560,00 | 29,91K |
| 2026-09-11 | KRW 10.760,00 | -1,37 % | KRW 10.800,00 | KRW 10.910,00 | KRW 10.710,00 | 22,63K |
| 2026-09-10 | KRW 10.910,00 | -0,37 % | KRW 10.900,00 | KRW 10.920,00 | KRW 10.690,00 | 21,30K |
| 2026-09-09 | KRW 10.950,00 | -0,27 % | KRW 11.000,00 | KRW 11.000,00 | KRW 10.870,00 | 27,66K |
| 2026-09-08 | KRW 10.980,00 | -0,27 % | KRW 10.950,00 | KRW 11.230,00 | KRW 10.830,00 | 76,87K |
| 2026-09-07 | KRW 11.010,00 | +0,46 % | KRW 11.050,00 | KRW 11.130,00 | KRW 10.870,00 | 41,21K |
| 2026-09-04 | KRW 10.960,00 | +3,40 % | KRW 10.580,00 | KRW 11.460,00 | KRW 10.500,00 | 151,16K |
| 2026-09-03 | KRW 10.600,00 | -2,48 % | KRW 10.850,00 | KRW 10.850,00 | KRW 10.440,00 | 58,62K |
| 2026-09-02 | KRW 10.870,00 | -3,46 % | KRW 12.000,00 | KRW 12.200,00 | KRW 10.860,00 | 291,90K |
| 2026-09-01 | KRW 11.260,00 | +4,84 % | KRW 10.740,00 | KRW 11.330,00 | KRW 10.600,00 | 160,59K |
| 2026-08-31 | KRW 10.740,00 | -0,83 % | KRW 10.830,00 | KRW 10.830,00 | KRW 10.520,00 | 34,49K |
| 2026-08-28 | KRW 10.830,00 | +2,46 % | KRW 10.580,00 | KRW 10.920,00 | KRW 10.560,00 | 58,43K |
| 2026-08-27 | KRW 10.570,00 | -0,75 % | KRW 10.590,00 | KRW 10.660,00 | KRW 10.520,00 | 36,44K |
| 2026-08-26 | KRW 10.650,00 | +0,76 % | KRW 10.570,00 | KRW 10.710,00 | KRW 10.480,00 | 44,67K |
| 2026-08-25 | KRW 10.570,00 | -1,21 % | KRW 10.550,00 | KRW 10.590,00 | KRW 10.250,00 | 56,52K |
| 2026-08-24 | KRW 10.700,00 | +5,11 % | KRW 10.530,00 | KRW 10.790,00 | KRW 10.390,00 | 107,61K |
| 2026-08-21 | KRW 10.180,00 | -4,14 % | KRW 10.450,00 | KRW 10.550,00 | KRW 10.030,00 | 69,50K |
| 2026-08-20 | KRW 10.620,00 | +1,72 % | KRW 10.940,00 | KRW 11.130,00 | KRW 10.550,00 | 119,56K |
| 2026-08-19 | KRW 10.440,00 | +2,45 % | KRW 10.750,00 | KRW 10.930,00 | KRW 10.330,00 | 275,49K |
| 2026-08-18 | KRW 10.190,00 | -4,77 % | KRW 10.870,00 | KRW 10.870,00 | KRW 10.120,00 | 48,43K |
| 2026-08-14 | KRW 10.700,00 | -2,01 % | KRW 10.900,00 | KRW 11.040,00 | KRW 10.580,00 | 48,97K |
| 2026-08-13 | KRW 10.920,00 | -0,82 % | KRW 10.860,00 | KRW 11.300,00 | KRW 10.800,00 | 48,32K |
| 2026-08-12 | KRW 11.010,00 | +0,09 % | KRW 11.050,00 | KRW 11.090,00 | KRW 10.640,00 | 76,49K |
| 2026-08-11 | KRW 11.000,00 | -3,51 % | KRW 11.190,00 | KRW 11.190,00 | KRW 10.840,00 | 137,28K |
| 2026-08-10 | KRW 11.400,00 | +20,63 % | KRW 11.680,00 | KRW 11.680,00 | KRW 10.750,00 | 587,03K |
| 2026-08-07 | KRW 9.450,00 | -0,53 % | KRW 9.600,00 | KRW 9.600,00 | KRW 9.260,00 | 17,65K |
| 2026-08-06 | KRW 9.500,00 | +1,82 % | KRW 9.300,00 | KRW 9.630,00 | KRW 9.280,00 | 44,05K |
| 2026-08-05 | KRW 9.330,00 | +0,65 % | KRW 9.370,00 | KRW 9.460,00 | KRW 9.300,00 | 35,19K |
| 2026-08-04 | KRW 9.270,00 | +4,75 % | KRW 8.800,00 | KRW 9.300,00 | KRW 8.800,00 | 45,45K |
| 2026-08-03 | KRW 8.850,00 | -0,34 % | KRW 8.770,00 | KRW 9.140,00 | KRW 8.730,00 | 41,98K |
| 2026-07-31 | KRW 8.880,00 | +11,14 % | KRW 8.150,00 | KRW 8.890,00 | KRW 8.150,00 | 69,85K |
| 2026-07-30 | KRW 7.990,00 | +1,52 % | KRW 7.460,00 | KRW 8.330,00 | KRW 7.460,00 | 59,22K |
| 2026-07-29 | KRW 7.870,00 | -7,74 % | KRW 8.530,00 | KRW 8.750,00 | KRW 7.690,00 | 95,85K |
| 2026-07-28 | KRW 8.530,00 | -5,95 % | KRW 8.890,00 | KRW 8.900,00 | KRW 8.470,00 | 57,24K |
| 2026-07-27 | KRW 9.070,00 | -0,44 % | KRW 9.100,00 | KRW 9.220,00 | KRW 8.940,00 | 32,52K |
| 2026-07-24 | KRW 9.110,00 | -2,46 % | KRW 9.140,00 | KRW 9.330,00 | KRW 8.900,00 | 72,36K |
| 2026-07-23 | KRW 9.340,00 | +4,01 % | KRW 8.930,00 | KRW 9.350,00 | KRW 8.930,00 | 60,85K |
| 2026-07-22 | KRW 8.980,00 | -2,29 % | KRW 9.080,00 | KRW 9.330,00 | KRW 8.980,00 | 87,04K |
| 2026-07-21 | KRW 9.190,00 | -1,18 % | KRW 9.150,00 | KRW 9.490,00 | KRW 8.830,00 | 139,30K |
| 2026-07-20 | KRW 9.300,00 | -6,91 % | KRW 10.090,00 | KRW 10.090,00 | KRW 9.090,00 | 129,45K |
| 2026-07-16 | KRW 9.990,00 | -1,48 % | KRW 10.320,00 | KRW 11.440,00 | KRW 9.780,00 | 940,73K |
| 2026-07-15 | KRW 10.140,00 | -0,10 % | KRW 10.400,00 | KRW 10.490,00 | KRW 9.800,00 | 328,50K |
| 2026-07-14 | KRW 10.150,00 | +11,91 % | KRW 9.010,00 | KRW 10.540,00 | KRW 8.650,00 | 402,41K |
| 2026-07-13 | KRW 9.070,00 | +1,57 % | KRW 10.100,00 | KRW 10.150,00 | KRW 9.070,00 | 176,81K |
| 2026-07-10 | KRW 8.930,00 | +4,44 % | KRW 8.560,00 | KRW 9.100,00 | KRW 8.560,00 | 43,46K |
| 2026-07-09 | KRW 8.550,00 | -2,06 % | KRW 8.600,00 | KRW 8.910,00 | KRW 8.540,00 | 42,48K |
| 2026-07-08 | KRW 8.730,00 | -3,54 % | KRW 8.810,00 | KRW 9.090,00 | KRW 8.600,00 | 34,76K |
| 2026-07-07 | KRW 9.050,00 | -1,95 % | KRW 9.030,00 | KRW 9.350,00 | KRW 8.850,00 | 43,65K |
| 2026-07-06 | KRW 9.230,00 | -0,22 % | KRW 9.120,00 | KRW 9.370,00 | KRW 8.950,00 | 36,36K |
| 2026-07-03 | KRW 9.250,00 | -1,28 % | KRW 9.280,00 | KRW 9.370,00 | KRW 8.420,00 | 74,55K |
| 2026-07-02 | KRW 9.370,00 | -8,76 % | KRW 9.780,00 | KRW 9.780,00 | KRW 9.210,00 | 82,71K |
| 2026-07-01 | KRW 10.270,00 | +8,11 % | KRW 11.250,00 | KRW 11.250,00 | KRW 9.880,00 | 481,88K |
| 2026-06-30 | KRW 9.500,00 | -3,36 % | KRW 9.780,00 | KRW 9.890,00 | KRW 9.450,00 | 35,05K |
| 2026-06-29 | KRW 9.830,00 | +12,09 % | KRW 8.500,00 | KRW 9.840,00 | KRW 8.390,00 | 69,75K |
| 2026-06-26 | KRW 8.770,00 | -7,29 % | KRW 9.410,00 | KRW 9.450,00 | KRW 8.690,00 | 72,01K |
| 2026-06-25 | KRW 9.460,00 | -3,86 % | KRW 9.750,00 | KRW 10.000,00 | KRW 9.460,00 | 40,79K |
| 2026-06-24 | KRW 9.840,00 | +1,13 % | KRW 9.440,00 | KRW 9.990,00 | KRW 9.440,00 | 50,05K |
| 2026-06-23 | KRW 9.730,00 | -4,79 % | KRW 9.990,00 | KRW 10.190,00 | KRW 9.450,00 | 60,76K |
| 2026-06-22 | KRW 10.220,00 | 0,00 % | KRW 10.000,00 | KRW 10.290,00 | KRW 9.990,00 | 31,61K |
| 2026-06-19 | KRW 10.220,00 | -2,20 % | KRW 10.310,00 | KRW 10.650,00 | KRW 10.030,00 | 66,10K |
| 2026-06-18 | KRW 10.450,00 | -5,69 % | KRW 11.080,00 | KRW 11.180,00 | KRW 10.270,00 | 81,47K |
| 2026-06-17 | KRW 11.080,00 | +6,03 % | KRW 10.550,00 | KRW 11.160,00 | KRW 10.200,00 | 86,05K |
| 2026-06-16 | KRW 10.450,00 | -2,34 % | KRW 10.820,00 | KRW 10.850,00 | KRW 10.140,00 | 211,71K |
| 2026-06-15 | KRW 10.700,00 | +2,79 % | KRW 10.620,00 | KRW 11.180,00 | KRW 10.460,00 | 205,33K |
| 2026-06-12 | KRW 10.410,00 | -2,89 % | KRW 11.050,00 | KRW 11.340,00 | KRW 10.400,00 | 235,73K |
| 2026-06-11 | KRW 10.720,00 | -0,92 % | KRW 10.740,00 | KRW 10.740,00 | KRW 10.360,00 | 25,30K |
| 2026-06-10 | KRW 10.820,00 | +0,19 % | KRW 10.700,00 | KRW 11.070,00 | KRW 10.460,00 | 25,83K |
| 2026-06-09 | KRW 10.800,00 | +2,37 % | KRW 10.510,00 | KRW 11.000,00 | KRW 10.300,00 | 48,89K |
| 2026-06-08 | KRW 10.550,00 | -9,60 % | KRW 10.370,00 | KRW 11.100,00 | KRW 10.300,00 | 45,80K |
| 2026-06-05 | KRW 11.670,00 | -1,10 % | KRW 11.910,00 | KRW 12.150,00 | KRW 11.670,00 | 48,94K |
| 2026-06-04 | KRW 11.800,00 | +0,85 % | KRW 11.510,00 | KRW 12.270,00 | KRW 11.510,00 | 36,86K |
| 2026-06-02 | KRW 11.700,00 | -3,94 % | KRW 11.810,00 | KRW 12.020,00 | KRW 11.600,00 | 69,84K |
| 2026-06-01 | KRW 12.180,00 | -2,72 % | KRW 12.490,00 | KRW 12.540,00 | KRW 12.000,00 | 84,58K |
| 2026-05-29 | KRW 12.520,00 | -0,87 % | KRW 12.780,00 | KRW 13.000,00 | KRW 12.250,00 | 46,41K |
| 2026-05-28 | KRW 12.630,00 | -3,73 % | KRW 12.990,00 | KRW 13.130,00 | KRW 12.260,00 | 111,14K |
| 2026-05-27 | KRW 13.120,00 | -2,67 % | KRW 13.740,00 | KRW 13.740,00 | KRW 13.090,00 | 70,31K |
| 2026-05-26 | KRW 13.480,00 | -3,71 % | KRW 14.150,00 | KRW 14.230,00 | KRW 13.460,00 | 62,57K |
| 2026-05-22 | KRW 14.000,00 | +6,06 % | KRW 13.250,00 | KRW 14.230,00 | KRW 13.250,00 | 103,51K |