Helixmith Co., Ltd. 084990
KRX · Südkorea · Gesundheitstechnologie
KRW 3.695,00-135,00 (-3,52 %)
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 3.695,00 | -3,52 % | KRW 3.825,00 | KRW 3.825,00 | KRW 3.615,00 | 245,24K |
| 2026-10-01 | KRW 3.830,00 | +0,39 % | KRW 3.745,00 | KRW 3.865,00 | KRW 3.560,00 | 485,12K |
| 2026-09-30 | KRW 3.815,00 | +18,85 % | KRW 3.210,00 | KRW 4.170,00 | KRW 3.210,00 | 2,20M |
| 2026-09-29 | KRW 3.210,00 | +0,47 % | KRW 3.195,00 | KRW 3.260,00 | KRW 3.115,00 | 97,61K |
| 2026-09-28 | KRW 3.195,00 | +6,68 % | KRW 3.050,00 | KRW 3.270,00 | KRW 3.030,00 | 223,56K |
| 2026-09-23 | KRW 2.995,00 | +0,50 % | KRW 3.000,00 | KRW 3.050,00 | KRW 2.975,00 | 41,14K |
| 2026-09-22 | KRW 2.980,00 | -0,67 % | KRW 3.020,00 | KRW 3.080,00 | KRW 2.970,00 | 56,25K |
| 2026-09-21 | KRW 3.000,00 | -1,64 % | KRW 3.055,00 | KRW 3.230,00 | KRW 2.985,00 | 169,56K |
| 2026-09-18 | KRW 3.050,00 | +2,35 % | KRW 3.040,00 | KRW 3.095,00 | KRW 3.000,00 | 46,08K |
| 2026-09-17 | KRW 2.980,00 | +1,88 % | KRW 2.995,00 | KRW 3.030,00 | KRW 2.920,00 | 67,92K |
| 2026-09-16 | KRW 2.925,00 | -0,34 % | KRW 2.990,00 | KRW 2.990,00 | KRW 2.900,00 | 29,16K |
| 2026-09-15 | KRW 2.935,00 | +0,51 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.920,00 | 32,40K |
| 2026-09-14 | KRW 2.920,00 | -3,63 % | KRW 3.060,00 | KRW 3.065,00 | KRW 2.915,00 | 88,44K |
| 2026-09-11 | KRW 3.030,00 | -0,49 % | KRW 3.045,00 | KRW 3.075,00 | KRW 3.000,00 | 41,43K |
| 2026-09-10 | KRW 3.045,00 | -0,16 % | KRW 3.045,00 | KRW 3.070,00 | KRW 2.985,00 | 41,48K |
| 2026-09-09 | KRW 3.050,00 | +1,33 % | KRW 3.055,00 | KRW 3.090,00 | KRW 2.985,00 | 53,48K |
| 2026-09-08 | KRW 3.010,00 | +1,01 % | KRW 3.050,00 | KRW 3.060,00 | KRW 2.975,00 | 55,23K |
| 2026-09-07 | KRW 2.980,00 | -1,32 % | KRW 3.015,00 | KRW 3.045,00 | KRW 2.970,00 | 44,00K |
| 2026-09-04 | KRW 3.020,00 | +2,20 % | KRW 2.955,00 | KRW 3.030,00 | KRW 2.920,00 | 64,33K |
| 2026-09-03 | KRW 2.955,00 | +0,34 % | KRW 2.950,00 | KRW 3.055,00 | KRW 2.900,00 | 88,09K |
| 2026-09-02 | KRW 2.945,00 | -3,76 % | KRW 3.000,00 | KRW 3.080,00 | KRW 2.945,00 | 56,27K |
| 2026-09-01 | KRW 3.060,00 | -1,29 % | KRW 3.095,00 | KRW 3.140,00 | KRW 3.025,00 | 72,12K |
| 2026-08-31 | KRW 3.100,00 | +3,33 % | KRW 3.000,00 | KRW 3.120,00 | KRW 2.900,00 | 123,72K |
| 2026-08-28 | KRW 3.000,00 | +1,01 % | KRW 3.040,00 | KRW 3.045,00 | KRW 2.905,00 | 110,07K |
| 2026-08-27 | KRW 2.970,00 | -0,83 % | KRW 2.985,00 | KRW 3.040,00 | KRW 2.900,00 | 102,79K |
| 2026-08-26 | KRW 2.995,00 | +1,18 % | KRW 2.960,00 | KRW 3.050,00 | KRW 2.960,00 | 114,47K |
| 2026-08-25 | KRW 2.960,00 | +1,54 % | KRW 2.925,00 | KRW 2.990,00 | KRW 2.845,00 | 157,61K |
| 2026-08-24 | KRW 2.915,00 | -3,48 % | KRW 3.160,00 | KRW 3.160,00 | KRW 2.890,00 | 331,22K |
| 2026-08-21 | KRW 3.020,00 | -3,97 % | KRW 3.120,00 | KRW 3.185,00 | KRW 2.985,00 | 141,07K |
| 2026-08-20 | KRW 3.145,00 | +0,32 % | KRW 3.200,00 | KRW 3.245,00 | KRW 3.050,00 | 86,41K |
| 2026-08-19 | KRW 3.135,00 | -1,10 % | KRW 3.170,00 | KRW 3.170,00 | KRW 3.070,00 | 108,21K |
| 2026-08-18 | KRW 3.170,00 | -2,76 % | KRW 3.260,00 | KRW 3.310,00 | KRW 3.060,00 | 164,36K |
| 2026-08-14 | KRW 3.260,00 | -1,51 % | KRW 3.325,00 | KRW 3.435,00 | KRW 3.205,00 | 143,94K |
| 2026-08-13 | KRW 3.310,00 | -5,70 % | KRW 3.510,00 | KRW 3.600,00 | KRW 3.310,00 | 189,14K |
| 2026-08-12 | KRW 3.510,00 | -4,23 % | KRW 3.665,00 | KRW 3.680,00 | KRW 3.465,00 | 136,55K |
| 2026-08-11 | KRW 3.665,00 | +2,23 % | KRW 3.585,00 | KRW 3.800,00 | KRW 3.550,00 | 95,90K |
| 2026-08-10 | KRW 3.585,00 | +5,44 % | KRW 3.445,00 | KRW 3.615,00 | KRW 3.445,00 | 59,91K |
| 2026-08-07 | KRW 3.400,00 | +0,29 % | KRW 3.450,00 | KRW 3.450,00 | KRW 3.305,00 | 74,29K |
| 2026-08-06 | KRW 3.390,00 | -1,02 % | KRW 3.420,00 | KRW 3.465,00 | KRW 3.340,00 | 66,46K |
| 2026-08-05 | KRW 3.425,00 | +3,16 % | KRW 3.430,00 | KRW 3.500,00 | KRW 3.335,00 | 90,02K |
| 2026-08-04 | KRW 3.320,00 | +5,73 % | KRW 3.140,00 | KRW 3.390,00 | KRW 3.140,00 | 133,65K |
| 2026-08-03 | KRW 3.140,00 | +1,13 % | KRW 3.105,00 | KRW 3.235,00 | KRW 3.040,00 | 145,09K |
| 2026-07-31 | KRW 3.105,00 | +9,72 % | KRW 2.880,00 | KRW 3.105,00 | KRW 2.880,00 | 131,73K |
| 2026-07-30 | KRW 2.830,00 | +0,89 % | KRW 2.725,00 | KRW 2.995,00 | KRW 2.725,00 | 173,95K |
| 2026-07-29 | KRW 2.805,00 | -9,37 % | KRW 3.065,00 | KRW 3.155,00 | KRW 2.735,00 | 371,64K |
| 2026-07-28 | KRW 3.095,00 | -3,73 % | KRW 3.215,00 | KRW 3.290,00 | KRW 3.015,00 | 199,88K |
| 2026-07-27 | KRW 3.215,00 | -2,58 % | KRW 3.300,00 | KRW 3.430,00 | KRW 3.175,00 | 163,08K |
| 2026-07-24 | KRW 3.300,00 | -4,35 % | KRW 3.515,00 | KRW 3.560,00 | KRW 3.280,00 | 176,34K |
| 2026-07-23 | KRW 3.450,00 | +4,07 % | KRW 3.315,00 | KRW 3.470,00 | KRW 3.310,00 | 98,07K |
| 2026-07-22 | KRW 3.315,00 | -0,75 % | KRW 3.435,00 | KRW 3.475,00 | KRW 3.290,00 | 157,16K |
| 2026-07-21 | KRW 3.340,00 | +1,37 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.200,00 | 118,07K |
| 2026-07-20 | KRW 3.295,00 | -5,72 % | KRW 3.450,00 | KRW 3.580,00 | KRW 3.270,00 | 208,35K |
| 2026-07-16 | KRW 3.495,00 | -2,92 % | KRW 3.600,00 | KRW 3.645,00 | KRW 3.495,00 | 151,88K |
| 2026-07-15 | KRW 3.600,00 | +6,19 % | KRW 3.435,00 | KRW 3.650,00 | KRW 3.410,00 | 201,85K |
| 2026-07-14 | KRW 3.390,00 | -0,73 % | KRW 3.500,00 | KRW 3.580,00 | KRW 3.235,00 | 386,11K |
| 2026-07-13 | KRW 3.415,00 | -9,66 % | KRW 3.780,00 | KRW 3.870,00 | KRW 3.415,00 | 195,33K |
| 2026-07-10 | KRW 3.780,00 | +1,75 % | KRW 3.800,00 | KRW 3.850,00 | KRW 3.730,00 | 112,08K |
| 2026-07-09 | KRW 3.715,00 | +0,41 % | KRW 3.670,00 | KRW 3.825,00 | KRW 3.630,00 | 129,02K |
| 2026-07-08 | KRW 3.700,00 | -5,13 % | KRW 3.900,00 | KRW 3.995,00 | KRW 3.640,00 | 143,00K |
| 2026-07-07 | KRW 3.900,00 | -3,82 % | KRW 4.020,00 | KRW 4.120,00 | KRW 3.835,00 | 131,09K |
| 2026-07-06 | KRW 4.055,00 | +1,00 % | KRW 4.050,00 | KRW 4.150,00 | KRW 3.910,00 | 132,44K |
| 2026-07-03 | KRW 4.015,00 | +6,78 % | KRW 3.900,00 | KRW 4.070,00 | KRW 3.680,00 | 203,23K |
| 2026-07-02 | KRW 3.760,00 | -5,88 % | KRW 3.980,00 | KRW 4.110,00 | KRW 3.760,00 | 136,69K |
| 2026-07-01 | KRW 3.995,00 | -3,03 % | KRW 4.125,00 | KRW 4.245,00 | KRW 3.970,00 | 160,87K |
| 2026-06-30 | KRW 4.120,00 | -1,44 % | KRW 4.260,00 | KRW 4.330,00 | KRW 3.970,00 | 180,00K |
| 2026-06-29 | KRW 4.180,00 | +13,59 % | KRW 3.680,00 | KRW 4.200,00 | KRW 3.600,00 | 226,84K |
| 2026-06-26 | KRW 3.680,00 | -9,14 % | KRW 4.000,00 | KRW 4.010,00 | KRW 3.630,00 | 334,23K |
| 2026-06-25 | KRW 4.050,00 | -4,82 % | KRW 4.255,00 | KRW 4.385,00 | KRW 4.015,00 | 169,10K |
| 2026-06-24 | KRW 4.255,00 | +4,42 % | KRW 4.050,00 | KRW 4.315,00 | KRW 4.005,00 | 192,11K |
| 2026-06-23 | KRW 4.075,00 | -4,34 % | KRW 4.190,00 | KRW 4.337,00 | KRW 4.015,00 | 294,36K |
| 2026-06-22 | KRW 4.260,00 | -8,49 % | KRW 4.660,00 | KRW 4.735,00 | KRW 4.220,00 | 303,69K |
| 2026-06-19 | KRW 4.655,00 | -4,41 % | KRW 4.870,00 | KRW 4.895,00 | KRW 4.610,00 | 254,47K |
| 2026-06-18 | KRW 4.870,00 | +4,39 % | KRW 4.790,00 | KRW 5.150,00 | KRW 4.500,00 | 444,63K |
| 2026-06-17 | KRW 4.665,00 | -2,00 % | KRW 4.720,00 | KRW 4.845,00 | KRW 4.545,00 | 187,72K |
| 2026-06-16 | KRW 4.760,00 | -2,96 % | KRW 4.905,00 | KRW 5.010,00 | KRW 4.700,00 | 238,78K |
| 2026-06-15 | KRW 4.905,00 | +2,94 % | KRW 4.780,00 | KRW 5.240,00 | KRW 4.710,00 | 190,91K |
| 2026-06-12 | KRW 4.765,00 | +3,93 % | KRW 4.635,00 | KRW 4.935,00 | KRW 4.595,00 | 244,44K |
| 2026-06-11 | KRW 4.585,00 | +2,57 % | KRW 4.400,00 | KRW 4.660,00 | KRW 4.357,00 | 273,51K |
| 2026-06-10 | KRW 4.470,00 | -4,89 % | KRW 4.700,00 | KRW 4.795,00 | KRW 4.370,00 | 339,69K |
| 2026-06-09 | KRW 4.700,00 | +1,95 % | KRW 4.615,00 | KRW 5.040,00 | KRW 4.510,00 | 349,69K |
| 2026-06-08 | KRW 4.610,00 | -9,07 % | KRW 4.775,00 | KRW 5.000,00 | KRW 4.510,00 | 395,29K |
| 2026-06-05 | KRW 5.070,00 | -5,23 % | KRW 5.280,00 | KRW 5.450,00 | KRW 5.050,00 | 262,03K |
| 2026-06-04 | KRW 5.350,00 | +3,08 % | KRW 5.170,00 | KRW 5.900,00 | KRW 5.130,00 | 570,34K |
| 2026-06-02 | KRW 5.190,00 | -5,29 % | KRW 5.310,00 | KRW 5.450,00 | KRW 4.780,00 | 840,96K |
| 2026-06-01 | KRW 5.480,00 | -13,97 % | KRW 5.970,00 | KRW 6.150,00 | KRW 5.200,00 | 1,38M |
| 2026-05-29 | KRW 6.370,00 | -15,74 % | KRW 8.800,00 | KRW 9.100,00 | KRW 6.100,00 | 3,24M |
| 2026-05-28 | KRW 7.560,00 | +9,57 % | KRW 6.900,00 | KRW 7.980,00 | KRW 6.610,00 | 1,03M |
| 2026-05-27 | KRW 6.900,00 | -2,68 % | KRW 7.100,00 | KRW 7.180,00 | KRW 6.820,00 | 268,06K |
| 2026-05-26 | KRW 7.090,00 | -5,97 % | KRW 7.600,00 | KRW 7.800,00 | KRW 7.070,00 | 262,67K |
| 2026-05-22 | KRW 7.540,00 | +6,35 % | KRW 7.100,00 | KRW 7.580,00 | KRW 7.100,00 | 214,68K |