GemVax & KAEL Co Ltd 082270
KRX · Südkorea · Produzierendes Gewerbe
KRW 11.150,00-60,00 (-0,54 %)
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 11.150,00 | -0,54 % | KRW 11.350,00 | KRW 11.730,00 | KRW 11.120,00 | 104,35K |
| 2026-10-01 | KRW 11.210,00 | +8,62 % | KRW 10.210,00 | KRW 11.210,00 | KRW 10.200,00 | 216,30K |
| 2026-09-30 | KRW 10.320,00 | +0,98 % | KRW 10.200,00 | KRW 10.370,00 | KRW 10.150,00 | 82,49K |
| 2026-09-29 | KRW 10.220,00 | +1,29 % | KRW 10.090,00 | KRW 10.270,00 | KRW 9.900,00 | 115,01K |
| 2026-09-28 | KRW 10.090,00 | -5,52 % | KRW 10.200,00 | KRW 10.430,00 | KRW 10.010,00 | 123,98K |
| 2026-09-23 | KRW 10.680,00 | +1,91 % | KRW 10.460,00 | KRW 10.790,00 | KRW 10.460,00 | 111,47K |
| 2026-09-22 | KRW 10.480,00 | -1,04 % | KRW 10.550,00 | KRW 10.590,00 | KRW 10.360,00 | 88,29K |
| 2026-09-21 | KRW 10.590,00 | +6,22 % | KRW 10.420,00 | KRW 10.710,00 | KRW 10.360,00 | 132,49K |
| 2026-09-18 | KRW 9.970,00 | -2,25 % | KRW 10.250,00 | KRW 10.610,00 | KRW 9.970,00 | 146,22K |
| 2026-09-17 | KRW 10.200,00 | -1,26 % | KRW 10.370,00 | KRW 10.480,00 | KRW 10.180,00 | 55,91K |
| 2026-09-16 | KRW 10.330,00 | -0,39 % | KRW 10.400,00 | KRW 10.480,00 | KRW 10.140,00 | 80,80K |
| 2026-09-15 | KRW 10.370,00 | +0,88 % | KRW 10.150,00 | KRW 10.720,00 | KRW 10.150,00 | 106,41K |
| 2026-09-14 | KRW 10.280,00 | 0,00 % | KRW 10.030,00 | KRW 10.450,00 | KRW 10.010,00 | 116,82K |
| 2026-09-11 | KRW 10.280,00 | -0,29 % | KRW 10.000,00 | KRW 10.350,00 | KRW 9.990,00 | 98,43K |
| 2026-09-10 | KRW 10.310,00 | +2,79 % | KRW 9.920,00 | KRW 10.310,00 | KRW 9.830,00 | 162,16K |
| 2026-09-09 | KRW 10.030,00 | -0,79 % | KRW 10.030,00 | KRW 10.310,00 | KRW 10.000,00 | 99,86K |
| 2026-09-08 | KRW 10.110,00 | -2,60 % | KRW 10.380,00 | KRW 10.470,00 | KRW 10.110,00 | 108,64K |
| 2026-09-07 | KRW 10.380,00 | -1,70 % | KRW 10.660,00 | KRW 10.700,00 | KRW 10.380,00 | 54,81K |
| 2026-09-04 | KRW 10.560,00 | +1,83 % | KRW 10.470,00 | KRW 10.700,00 | KRW 10.340,00 | 76,97K |
| 2026-09-03 | KRW 10.370,00 | -1,52 % | KRW 10.750,00 | KRW 10.780,00 | KRW 10.250,00 | 75,50K |
| 2026-09-02 | KRW 10.530,00 | -1,96 % | KRW 10.490,00 | KRW 10.940,00 | KRW 10.320,00 | 107,34K |
| 2026-09-01 | KRW 10.740,00 | -5,29 % | KRW 11.100,00 | KRW 11.320,00 | KRW 10.620,00 | 158,28K |
| 2026-08-31 | KRW 11.340,00 | -0,96 % | KRW 11.300,00 | KRW 11.410,00 | KRW 10.710,00 | 940,99K |
| 2026-08-28 | KRW 11.450,00 | +8,22 % | KRW 10.630,00 | KRW 11.480,00 | KRW 10.590,00 | 243,14K |
| 2026-08-27 | KRW 10.580,00 | -3,11 % | KRW 10.780,00 | KRW 11.180,00 | KRW 10.510,00 | 160,96K |
| 2026-08-26 | KRW 10.920,00 | +3,70 % | KRW 10.520,00 | KRW 11.060,00 | KRW 10.490,00 | 198,30K |
| 2026-08-25 | KRW 10.530,00 | +2,93 % | KRW 10.130,00 | KRW 10.600,00 | KRW 9.800,00 | 139,28K |
| 2026-08-24 | KRW 10.230,00 | +1,09 % | KRW 10.190,00 | KRW 10.570,00 | KRW 10.190,00 | 114,66K |
| 2026-08-21 | KRW 10.120,00 | -7,41 % | KRW 10.560,00 | KRW 10.750,00 | KRW 10.060,00 | 168,26K |
| 2026-08-20 | KRW 10.930,00 | +2,92 % | KRW 11.010,00 | KRW 11.210,00 | KRW 10.600,00 | 153,85K |
| 2026-08-19 | KRW 10.620,00 | -3,19 % | KRW 10.790,00 | KRW 10.960,00 | KRW 10.280,00 | 129,42K |
| 2026-08-18 | KRW 10.970,00 | -6,88 % | KRW 11.610,00 | KRW 11.680,00 | KRW 10.870,00 | 237,07K |
| 2026-08-14 | KRW 11.780,00 | -2,08 % | KRW 11.960,00 | KRW 12.370,00 | KRW 11.490,00 | 145,59K |
| 2026-08-13 | KRW 12.030,00 | +3,80 % | KRW 11.700,00 | KRW 12.440,00 | KRW 11.400,00 | 214,54K |
| 2026-08-12 | KRW 11.590,00 | -3,66 % | KRW 11.890,00 | KRW 11.890,00 | KRW 11.340,00 | 162,61K |
| 2026-08-11 | KRW 12.030,00 | -7,67 % | KRW 12.600,00 | KRW 12.680,00 | KRW 11.480,00 | 420,40K |
| 2026-08-10 | KRW 13.030,00 | +8,86 % | KRW 11.960,00 | KRW 13.050,00 | KRW 11.600,00 | 225,18K |
| 2026-08-07 | KRW 11.970,00 | +0,25 % | KRW 11.830,00 | KRW 12.320,00 | KRW 11.410,00 | 136,33K |
| 2026-08-06 | KRW 11.940,00 | +3,56 % | KRW 11.740,00 | KRW 12.100,00 | KRW 11.390,00 | 127,81K |
| 2026-08-05 | KRW 11.530,00 | -5,26 % | KRW 12.290,00 | KRW 12.550,00 | KRW 11.470,00 | 219,55K |
| 2026-08-04 | KRW 12.170,00 | +8,95 % | KRW 11.230,00 | KRW 12.420,00 | KRW 11.230,00 | 274,72K |
| 2026-08-03 | KRW 11.170,00 | +9,72 % | KRW 10.010,00 | KRW 11.700,00 | KRW 9.930,00 | 260,58K |
| 2026-07-31 | KRW 10.180,00 | +10,77 % | KRW 9.450,00 | KRW 10.400,00 | KRW 9.450,00 | 173,69K |
| 2026-07-30 | KRW 9.190,00 | -3,87 % | KRW 9.200,00 | KRW 10.050,00 | KRW 9.070,00 | 202,77K |
| 2026-07-29 | KRW 9.560,00 | -2,75 % | KRW 10.180,00 | KRW 10.180,00 | KRW 8.980,00 | 330,94K |
| 2026-07-28 | KRW 9.830,00 | -6,11 % | KRW 10.360,00 | KRW 10.360,00 | KRW 9.610,00 | 171,05K |
| 2026-07-27 | KRW 10.470,00 | +3,56 % | KRW 10.450,00 | KRW 10.700,00 | KRW 10.150,00 | 157,57K |
| 2026-07-24 | KRW 10.110,00 | -1,17 % | KRW 10.020,00 | KRW 10.290,00 | KRW 9.920,00 | 134,31K |
| 2026-07-23 | KRW 10.230,00 | +5,03 % | KRW 9.950,00 | KRW 10.270,00 | KRW 9.820,00 | 151,21K |
| 2026-07-22 | KRW 9.740,00 | -0,10 % | KRW 9.810,00 | KRW 10.090,00 | KRW 9.630,00 | 137,77K |
| 2026-07-21 | KRW 9.750,00 | -3,75 % | KRW 10.060,00 | KRW 10.160,00 | KRW 9.250,00 | 226,90K |
| 2026-07-20 | KRW 10.130,00 | -0,20 % | KRW 10.210,00 | KRW 10.370,00 | KRW 9.950,00 | 136,33K |
| 2026-07-16 | KRW 10.150,00 | -4,52 % | KRW 10.500,00 | KRW 10.580,00 | KRW 10.090,00 | 116,43K |
| 2026-07-15 | KRW 10.630,00 | +2,31 % | KRW 10.400,00 | KRW 10.940,00 | KRW 10.400,00 | 105,76K |
| 2026-07-14 | KRW 10.390,00 | -2,26 % | KRW 10.640,00 | KRW 10.680,00 | KRW 10.000,00 | 172,61K |
| 2026-07-13 | KRW 10.630,00 | -5,00 % | KRW 11.210,00 | KRW 11.750,00 | KRW 10.500,00 | 205,89K |
| 2026-07-10 | KRW 11.190,00 | +2,29 % | KRW 11.040,00 | KRW 11.490,00 | KRW 10.840,00 | 190,17K |
| 2026-07-09 | KRW 10.940,00 | +0,64 % | KRW 10.750,00 | KRW 11.470,00 | KRW 10.500,00 | 241,90K |
| 2026-07-08 | KRW 10.870,00 | -4,06 % | KRW 11.100,00 | KRW 11.240,00 | KRW 10.530,00 | 261,58K |
| 2026-07-07 | KRW 11.330,00 | -0,26 % | KRW 11.290,00 | KRW 11.780,00 | KRW 10.810,00 | 214,83K |
| 2026-07-06 | KRW 11.360,00 | -0,35 % | KRW 11.420,00 | KRW 11.520,00 | KRW 10.350,00 | 164,81K |
| 2026-07-03 | KRW 11.400,00 | -0,78 % | KRW 11.640,00 | KRW 11.770,00 | KRW 10.800,00 | 200,07K |
| 2026-07-02 | KRW 11.490,00 | -6,66 % | KRW 11.980,00 | KRW 12.170,00 | KRW 11.410,00 | 181,06K |
| 2026-07-01 | KRW 12.310,00 | -0,32 % | KRW 12.430,00 | KRW 13.400,00 | KRW 11.870,00 | 221,35K |
| 2026-06-30 | KRW 12.350,00 | -4,85 % | KRW 12.960,00 | KRW 13.080,00 | KRW 12.180,00 | 156,30K |
| 2026-06-29 | KRW 12.980,00 | +13,76 % | KRW 11.400,00 | KRW 13.330,00 | KRW 11.370,00 | 289,84K |
| 2026-06-26 | KRW 11.410,00 | 0,00 % | KRW 11.410,00 | KRW 11.760,00 | KRW 10.880,00 | 300,86K |
| 2026-06-25 | KRW 11.410,00 | -6,01 % | KRW 12.300,00 | KRW 12.700,00 | KRW 11.330,00 | 221,82K |
| 2026-06-24 | KRW 12.140,00 | +3,32 % | KRW 11.640,00 | KRW 12.200,00 | KRW 11.350,00 | 164,25K |
| 2026-06-23 | KRW 11.750,00 | -3,69 % | KRW 12.030,00 | KRW 12.590,00 | KRW 11.530,00 | 239,14K |
| 2026-06-22 | KRW 12.200,00 | -7,99 % | KRW 12.650,00 | KRW 13.300,00 | KRW 11.880,00 | 291,43K |
| 2026-06-19 | KRW 13.260,00 | -4,60 % | KRW 13.770,00 | KRW 13.800,00 | KRW 12.690,00 | 342,08K |
| 2026-06-18 | KRW 13.900,00 | -2,87 % | KRW 15.120,00 | KRW 15.250,00 | KRW 13.810,00 | 318,82K |
| 2026-06-17 | KRW 14.310,00 | +4,38 % | KRW 14.190,00 | KRW 15.720,00 | KRW 13.420,00 | 499,10K |
| 2026-06-16 | KRW 13.710,00 | +3,55 % | KRW 13.320,00 | KRW 13.970,00 | KRW 12.920,00 | 204,40K |
| 2026-06-15 | KRW 13.240,00 | 0,00 % | KRW 14.490,00 | KRW 14.970,00 | KRW 13.050,00 | 368,05K |
| 2026-06-12 | KRW 13.240,00 | +2,56 % | KRW 13.510,00 | KRW 14.200,00 | KRW 13.150,00 | 432,87K |
| 2026-06-11 | KRW 12.910,00 | -0,69 % | KRW 12.830,00 | KRW 12.970,00 | KRW 12.280,00 | 441,71K |
| 2026-06-10 | KRW 13.000,00 | -2,48 % | KRW 12.810,00 | KRW 13.870,00 | KRW 12.640,00 | 290,55K |
| 2026-06-09 | KRW 13.330,00 | +12,30 % | KRW 11.880,00 | KRW 14.045,00 | KRW 11.010,00 | 497,24K |
| 2026-06-08 | KRW 11.870,00 | -10,08 % | KRW 12.150,00 | KRW 12.470,00 | KRW 11.620,00 | 299,43K |
| 2026-06-05 | KRW 13.200,00 | -4,07 % | KRW 13.970,00 | KRW 13.970,00 | KRW 13.120,00 | 229,65K |
| 2026-06-04 | KRW 13.760,00 | -0,65 % | KRW 13.560,00 | KRW 14.390,00 | KRW 13.250,00 | 220,78K |
| 2026-06-02 | KRW 13.850,00 | -4,88 % | KRW 13.850,00 | KRW 14.290,00 | KRW 12.900,00 | 294,94K |
| 2026-06-01 | KRW 14.560,00 | -3,06 % | KRW 14.680,00 | KRW 15.110,00 | KRW 14.230,00 | 292,16K |
| 2026-05-29 | KRW 15.020,00 | -5,24 % | KRW 15.840,00 | KRW 16.040,00 | KRW 14.560,00 | 314,11K |
| 2026-05-28 | KRW 15.850,00 | -2,76 % | KRW 16.410,00 | KRW 16.430,00 | KRW 15.000,00 | 256,48K |
| 2026-05-27 | KRW 16.300,00 | -3,66 % | KRW 16.950,00 | KRW 17.600,00 | KRW 16.260,00 | 242,70K |
| 2026-05-26 | KRW 16.920,00 | +0,18 % | KRW 17.300,00 | KRW 18.890,00 | KRW 16.870,00 | 301,58K |
| 2026-05-22 | KRW 16.890,00 | +1,38 % | KRW 16.660,00 | KRW 17.800,00 | KRW 16.640,00 | 343,25K |