JW Shinyak Corp. 067290
KRX · Südkorea · Gesundheitstechnologie
KRW 2.965,00-25,00 (-0,84 %)
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 2.965,00 | -0,84 % | KRW 2.950,00 | KRW 3.010,00 | KRW 2.940,00 | 1,40M |
| 2026-10-01 | KRW 2.990,00 | +0,50 % | KRW 2.985,00 | KRW 3.005,00 | KRW 2.910,00 | 2,04M |
| 2026-09-30 | KRW 2.975,00 | +1,02 % | KRW 2.955,00 | KRW 3.020,00 | KRW 2.915,00 | 2,33M |
| 2026-09-29 | KRW 2.945,00 | -7,10 % | KRW 3.170,00 | KRW 3.170,00 | KRW 2.910,00 | 3,94M |
| 2026-09-28 | KRW 3.170,00 | +0,96 % | KRW 3.245,00 | KRW 3.385,00 | KRW 3.150,00 | 10,07M |
| 2026-09-23 | KRW 3.140,00 | -1,88 % | KRW 3.250,00 | KRW 3.315,00 | KRW 3.125,00 | 2,95M |
| 2026-09-22 | KRW 3.200,00 | -1,23 % | KRW 3.295,00 | KRW 3.310,00 | KRW 3.165,00 | 3,95M |
| 2026-09-21 | KRW 3.240,00 | -4,42 % | KRW 3.410,00 | KRW 3.410,00 | KRW 3.235,00 | 4,06M |
| 2026-09-18 | KRW 3.390,00 | -4,78 % | KRW 3.615,00 | KRW 3.625,00 | KRW 3.380,00 | 5,38M |
| 2026-09-17 | KRW 3.560,00 | +1,71 % | KRW 3.540,00 | KRW 3.790,00 | KRW 3.515,00 | 10,83M |
| 2026-09-16 | KRW 3.500,00 | -4,89 % | KRW 3.710,00 | KRW 3.745,00 | KRW 3.490,00 | 7,32M |
| 2026-09-15 | KRW 3.680,00 | +8,24 % | KRW 3.450,00 | KRW 4.080,00 | KRW 3.445,00 | 42,81M |
| 2026-09-14 | KRW 3.400,00 | -3,27 % | KRW 3.500,00 | KRW 3.715,00 | KRW 3.365,00 | 15,28M |
| 2026-09-11 | KRW 3.515,00 | -2,90 % | KRW 3.725,00 | KRW 3.915,00 | KRW 3.507,00 | 13,74M |
| 2026-09-10 | KRW 3.620,00 | -6,34 % | KRW 3.845,00 | KRW 4.075,00 | KRW 3.605,00 | 14,39M |
| 2026-09-09 | KRW 3.865,00 | -0,64 % | KRW 3.890,00 | KRW 4.115,00 | KRW 3.700,00 | 18,69M |
| 2026-09-08 | KRW 3.890,00 | +8,66 % | KRW 3.600,00 | KRW 4.335,00 | KRW 3.450,00 | 73,48M |
| 2026-09-07 | KRW 3.580,00 | +9,65 % | KRW 3.200,00 | KRW 3.900,00 | KRW 3.185,00 | 56,60M |
| 2026-09-04 | KRW 3.265,00 | -4,81 % | KRW 3.440,00 | KRW 3.445,00 | KRW 3.095,00 | 23,90M |
| 2026-09-03 | KRW 3.430,00 | +10,65 % | KRW 3.150,00 | KRW 3.820,00 | KRW 3.080,00 | 74,68M |
| 2026-09-02 | KRW 3.100,00 | +3,68 % | KRW 3.365,00 | KRW 3.470,00 | KRW 2.990,00 | 55,80M |
| 2026-09-01 | KRW 2.990,00 | +30,00 % | KRW 2.375,00 | KRW 2.990,00 | KRW 2.350,00 | 37,24M |
| 2026-08-31 | KRW 2.300,00 | +9,52 % | KRW 2.185,00 | KRW 2.530,00 | KRW 2.165,00 | 32,96M |
| 2026-08-28 | KRW 2.100,00 | +5,53 % | KRW 1.990,00 | KRW 2.160,00 | KRW 1.981,00 | 4,08M |
| 2026-08-27 | KRW 1.990,00 | -0,15 % | KRW 1.974,00 | KRW 2.030,00 | KRW 1.960,00 | 1,19M |
| 2026-08-26 | KRW 1.993,00 | +1,12 % | KRW 1.990,00 | KRW 2.040,00 | KRW 1.936,00 | 2,05M |
| 2026-08-25 | KRW 1.971,00 | -1,70 % | KRW 1.995,00 | KRW 2.000,00 | KRW 1.905,00 | 1,62M |
| 2026-08-24 | KRW 2.005,00 | -2,20 % | KRW 2.085,00 | KRW 2.175,00 | KRW 1.982,00 | 3,07M |
| 2026-08-21 | KRW 2.050,00 | -10,68 % | KRW 2.220,00 | KRW 2.220,00 | KRW 2.050,00 | 2,86M |
| 2026-08-20 | KRW 2.295,00 | +6,74 % | KRW 2.210,00 | KRW 2.400,00 | KRW 2.210,00 | 9,32M |
| 2026-08-19 | KRW 2.150,00 | -2,93 % | KRW 2.250,00 | KRW 2.370,00 | KRW 2.115,00 | 7,97M |
| 2026-08-18 | KRW 2.215,00 | +5,48 % | KRW 2.105,00 | KRW 2.350,00 | KRW 2.045,00 | 13,29M |
| 2026-08-14 | KRW 2.100,00 | -2,33 % | KRW 2.170,00 | KRW 2.185,00 | KRW 2.055,00 | 2,83M |
| 2026-08-13 | KRW 2.150,00 | -7,53 % | KRW 2.330,00 | KRW 2.335,00 | KRW 2.140,00 | 3,94M |
| 2026-08-12 | KRW 2.325,00 | +1,97 % | KRW 2.395,00 | KRW 2.445,00 | KRW 2.315,00 | 8,69M |
| 2026-08-11 | KRW 2.280,00 | +2,47 % | KRW 2.245,00 | KRW 2.420,00 | KRW 2.215,00 | 9,29M |
| 2026-08-10 | KRW 2.225,00 | +2,06 % | KRW 2.180,00 | KRW 2.375,00 | KRW 2.135,00 | 9,87M |
| 2026-08-07 | KRW 2.180,00 | -6,44 % | KRW 2.435,00 | KRW 2.435,00 | KRW 2.090,00 | 7,86M |
| 2026-08-06 | KRW 2.330,00 | +16,21 % | KRW 2.020,00 | KRW 2.535,00 | KRW 2.005,00 | 32,08M |
| 2026-08-05 | KRW 2.005,00 | +3,40 % | KRW 1.940,00 | KRW 2.095,00 | KRW 1.920,00 | 11,14M |
| 2026-08-04 | KRW 1.939,00 | +0,15 % | KRW 1.941,00 | KRW 2.030,00 | KRW 1.888,00 | 4,54M |
| 2026-08-03 | KRW 1.936,00 | +4,20 % | KRW 1.865,00 | KRW 2.105,00 | KRW 1.858,00 | 16,90M |
| 2026-07-31 | KRW 1.858,00 | +2,60 % | KRW 1.806,00 | KRW 2.030,00 | KRW 1.779,00 | 14,97M |
| 2026-07-30 | KRW 1.811,00 | +15,57 % | KRW 1.512,00 | KRW 1.949,00 | KRW 1.500,00 | 22,90M |
| 2026-07-29 | KRW 1.567,00 | -7,33 % | KRW 1.692,00 | KRW 1.728,00 | KRW 1.480,00 | 2,67M |
| 2026-07-28 | KRW 1.691,00 | -6,37 % | KRW 1.754,00 | KRW 1.929,00 | KRW 1.660,00 | 4,31M |
| 2026-07-27 | KRW 1.806,00 | -5,64 % | KRW 1.887,00 | KRW 2.040,00 | KRW 1.785,00 | 3,32M |
| 2026-07-24 | KRW 1.914,00 | -3,43 % | KRW 1.995,00 | KRW 2.260,00 | KRW 1.914,00 | 18,63M |
| 2026-07-23 | KRW 1.982,00 | -5,62 % | KRW 2.080,00 | KRW 2.120,00 | KRW 1.953,00 | 4,16M |
| 2026-07-22 | KRW 2.100,00 | -2,10 % | KRW 2.185,00 | KRW 2.290,00 | KRW 2.065,00 | 13,19M |
| 2026-07-21 | KRW 2.145,00 | +6,19 % | KRW 2.015,00 | KRW 2.345,00 | KRW 2.015,00 | 23,62M |
| 2026-07-20 | KRW 2.020,00 | +2,54 % | KRW 1.964,00 | KRW 2.315,00 | KRW 1.800,00 | 38,82M |
| 2026-07-16 | KRW 1.970,00 | +5,35 % | KRW 1.951,00 | KRW 2.260,00 | KRW 1.943,00 | 41,31M |
| 2026-07-15 | KRW 1.870,00 | +29,95 % | KRW 1.475,00 | KRW 1.870,00 | KRW 1.475,00 | 29,25M |
| 2026-07-14 | KRW 1.439,00 | +4,58 % | KRW 1.350,00 | KRW 1.710,00 | KRW 1.320,00 | 19,10M |
| 2026-07-13 | KRW 1.376,00 | -9,53 % | KRW 1.522,00 | KRW 1.540,00 | KRW 1.376,00 | 1,97M |
| 2026-07-10 | KRW 1.521,00 | +3,96 % | KRW 1.480,00 | KRW 1.559,00 | KRW 1.480,00 | 2,41M |
| 2026-07-09 | KRW 1.463,00 | +0,21 % | KRW 1.460,00 | KRW 1.508,00 | KRW 1.410,00 | 2,44M |
| 2026-07-08 | KRW 1.460,00 | +1,11 % | KRW 1.444,00 | KRW 1.738,00 | KRW 1.419,00 | 11,89M |
| 2026-07-07 | KRW 1.444,00 | -3,28 % | KRW 1.455,00 | KRW 1.550,00 | KRW 1.390,00 | 1,27M |
| 2026-07-06 | KRW 1.493,00 | -10,22 % | KRW 1.680,00 | KRW 1.705,00 | KRW 1.480,00 | 1,61M |
| 2026-07-03 | KRW 1.663,00 | +0,12 % | KRW 1.682,00 | KRW 1.690,00 | KRW 1.528,00 | 1,73M |
| 2026-07-02 | KRW 1.661,00 | -10,07 % | KRW 1.848,00 | KRW 1.919,00 | KRW 1.630,00 | 2,86M |
| 2026-07-01 | KRW 1.847,00 | -4,25 % | KRW 1.876,00 | KRW 2.020,00 | KRW 1.750,00 | 4,82M |
| 2026-06-30 | KRW 1.929,00 | -10,07 % | KRW 2.060,00 | KRW 2.065,00 | KRW 1.910,00 | 4,50M |
| 2026-06-29 | KRW 2.145,00 | -11,00 % | KRW 2.410,00 | KRW 2.625,00 | KRW 2.055,00 | 9,67M |
| 2026-06-26 | KRW 2.410,00 | +5,01 % | KRW 2.360,00 | KRW 2.550,00 | KRW 2.125,00 | 13,61M |
| 2026-06-25 | KRW 2.295,00 | -12,74 % | KRW 2.555,00 | KRW 2.900,00 | KRW 2.215,00 | 13,63M |
| 2026-06-24 | KRW 2.630,00 | -15,30 % | KRW 3.150,00 | KRW 3.250,00 | KRW 2.575,00 | 23,97M |
| 2026-06-23 | KRW 3.105,00 | +13,74 % | KRW 2.795,00 | KRW 3.465,00 | KRW 2.790,00 | 68,45M |
| 2026-06-22 | KRW 2.730,00 | +16,92 % | KRW 2.480,00 | KRW 2.930,00 | KRW 2.420,00 | 52,48M |
| 2026-06-19 | KRW 2.335,00 | +13,08 % | KRW 2.070,00 | KRW 2.635,00 | KRW 2.070,00 | 63,73M |
| 2026-06-18 | KRW 2.065,00 | -11,56 % | KRW 2.425,00 | KRW 2.595,00 | KRW 2.035,00 | 60,13M |
| 2026-06-17 | KRW 2.335,00 | +29,87 % | KRW 1.813,00 | KRW 2.335,00 | KRW 1.811,00 | 43,88M |
| 2026-06-16 | KRW 1.798,00 | +1,30 % | KRW 2.000,00 | KRW 2.260,00 | KRW 1.783,00 | 38,36M |
| 2026-06-15 | KRW 1.775,00 | +29,94 % | KRW 1.775,00 | KRW 1.775,00 | KRW 1.775,00 | 1,38M |
| 2026-06-12 | KRW 1.366,00 | +5,00 % | KRW 1.301,00 | KRW 1.388,00 | KRW 1.301,00 | 151,54K |
| 2026-06-11 | KRW 1.301,00 | -1,06 % | KRW 1.300,00 | KRW 1.340,00 | KRW 1.270,00 | 137,41K |
| 2026-06-10 | KRW 1.315,00 | -2,08 % | KRW 1.315,00 | KRW 1.375,00 | KRW 1.290,00 | 123,85K |
| 2026-06-09 | KRW 1.343,00 | +7,10 % | KRW 1.250,00 | KRW 1.347,00 | KRW 1.250,00 | 198,74K |
| 2026-06-08 | KRW 1.254,00 | -6,84 % | KRW 1.300,00 | KRW 1.320,00 | KRW 1.246,00 | 240,56K |
| 2026-06-05 | KRW 1.346,00 | -2,04 % | KRW 1.470,00 | KRW 1.470,00 | KRW 1.345,00 | 243,74K |
| 2026-06-04 | KRW 1.374,00 | +1,48 % | KRW 1.357,00 | KRW 1.410,00 | KRW 1.342,00 | 159,87K |
| 2026-06-02 | KRW 1.354,00 | -2,17 % | KRW 1.378,00 | KRW 1.379,00 | KRW 1.330,00 | 239,55K |
| 2026-06-01 | KRW 1.384,00 | -4,22 % | KRW 1.445,00 | KRW 1.469,00 | KRW 1.357,00 | 405,38K |
| 2026-05-29 | KRW 1.445,00 | -4,62 % | KRW 1.534,00 | KRW 1.534,00 | KRW 1.419,00 | 416,35K |
| 2026-05-28 | KRW 1.515,00 | -2,38 % | KRW 1.552,00 | KRW 1.552,00 | KRW 1.430,00 | 176,77K |
| 2026-05-27 | KRW 1.552,00 | -2,82 % | KRW 1.610,00 | KRW 1.610,00 | KRW 1.521,00 | 257,24K |
| 2026-05-26 | KRW 1.597,00 | -3,09 % | KRW 1.657,00 | KRW 1.690,00 | KRW 1.593,00 | 244,57K |
| 2026-05-22 | KRW 1.648,00 | +4,11 % | KRW 1.584,00 | KRW 1.662,00 | KRW 1.584,00 | 199,70K |