Amicogen, Inc. 092040
KRX · Südkorea · Gesundheitstechnologie
KRW 988,00-2,00 (-0,20 %)
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 988,00 | -0,20 % | KRW 982,00 | KRW 998,00 | KRW 978,00 | 156,27K |
| 2026-10-01 | KRW 990,00 | +4,43 % | KRW 952,00 | KRW 990,00 | KRW 940,00 | 243,92K |
| 2026-09-30 | KRW 948,00 | -1,76 % | KRW 966,00 | KRW 968,00 | KRW 948,00 | 152,49K |
| 2026-09-29 | KRW 965,00 | -1,93 % | KRW 1.007,00 | KRW 1.007,00 | KRW 950,00 | 238,41K |
| 2026-09-28 | KRW 984,00 | +5,24 % | KRW 939,00 | KRW 1.083,00 | KRW 939,00 | 1,04M |
| 2026-09-23 | KRW 935,00 | +4,24 % | KRW 898,00 | KRW 940,00 | KRW 898,00 | 357,94K |
| 2026-09-22 | KRW 897,00 | +1,01 % | KRW 890,00 | KRW 912,00 | KRW 889,00 | 229,12K |
| 2026-09-21 | KRW 888,00 | -1,33 % | KRW 904,00 | KRW 904,00 | KRW 870,00 | 245,41K |
| 2026-09-18 | KRW 900,00 | -0,88 % | KRW 910,00 | KRW 920,00 | KRW 888,00 | 248,80K |
| 2026-09-17 | KRW 908,00 | +2,71 % | KRW 881,00 | KRW 914,00 | KRW 881,00 | 451,51K |
| 2026-09-16 | KRW 884,00 | +6,12 % | KRW 847,00 | KRW 914,00 | KRW 841,00 | 843,64K |
| 2026-09-15 | KRW 833,00 | +1,34 % | KRW 828,00 | KRW 844,00 | KRW 787,00 | 730,23K |
| 2026-09-14 | KRW 822,00 | -11,99 % | KRW 934,00 | KRW 934,00 | KRW 816,00 | 1,19M |
| 2026-09-11 | KRW 934,00 | -4,60 % | KRW 974,00 | KRW 982,00 | KRW 923,00 | 601,72K |
| 2026-09-10 | KRW 979,00 | +0,62 % | KRW 973,00 | KRW 986,00 | KRW 969,00 | 264,25K |
| 2026-09-09 | KRW 973,00 | -2,70 % | KRW 981,00 | KRW 997,00 | KRW 968,00 | 335,93K |
| 2026-09-08 | KRW 1.000,00 | -1,86 % | KRW 1.019,00 | KRW 1.022,00 | KRW 961,00 | 410,31K |
| 2026-09-07 | KRW 1.019,00 | +0,59 % | KRW 1.013,00 | KRW 1.022,00 | KRW 998,00 | 227,89K |
| 2026-09-04 | KRW 1.013,00 | +2,74 % | KRW 981,00 | KRW 1.024,00 | KRW 981,00 | 401,26K |
| 2026-09-03 | KRW 986,00 | +2,18 % | KRW 966,00 | KRW 997,00 | KRW 966,00 | 253,72K |
| 2026-09-02 | KRW 965,00 | -4,55 % | KRW 1.001,00 | KRW 1.007,00 | KRW 965,00 | 422,30K |
| 2026-09-01 | KRW 1.011,00 | +5,53 % | KRW 961,00 | KRW 1.025,00 | KRW 956,00 | 544,07K |
| 2026-08-31 | KRW 958,00 | -1,24 % | KRW 990,00 | KRW 990,00 | KRW 936,00 | 339,11K |
| 2026-08-28 | KRW 970,00 | +1,78 % | KRW 969,00 | KRW 986,00 | KRW 954,00 | 316,93K |
| 2026-08-27 | KRW 953,00 | -1,14 % | KRW 965,00 | KRW 997,00 | KRW 951,00 | 394,99K |
| 2026-08-26 | KRW 964,00 | -2,72 % | KRW 992,00 | KRW 1.010,00 | KRW 958,00 | 657,20K |
| 2026-08-25 | KRW 991,00 | -0,90 % | KRW 999,00 | KRW 1.005,00 | KRW 961,00 | 440,59K |
| 2026-08-24 | KRW 1.000,00 | 0,00 % | KRW 1.015,00 | KRW 1.029,00 | KRW 980,00 | 520,29K |
| 2026-08-21 | KRW 1.000,00 | 0,00 % | KRW 1.017,00 | KRW 1.023,00 | KRW 976,00 | 676,84K |
| 2026-08-20 | KRW 1.000,00 | +2,88 % | KRW 973,00 | KRW 1.023,00 | KRW 972,00 | 722,23K |
| 2026-08-19 | KRW 972,00 | -2,70 % | KRW 999,00 | KRW 1.005,00 | KRW 962,00 | 701,08K |
| 2026-08-18 | KRW 999,00 | +2,99 % | KRW 983,00 | KRW 1.038,00 | KRW 961,00 | 1,22M |
| 2026-08-14 | KRW 970,00 | -7,62 % | KRW 1.047,00 | KRW 1.057,00 | KRW 926,00 | 2,08M |
| 2026-08-13 | KRW 1.050,00 | -2,87 % | KRW 1.089,00 | KRW 1.097,00 | KRW 1.031,00 | 895,66K |
| 2026-08-12 | KRW 1.081,00 | -0,64 % | KRW 1.098,00 | KRW 1.100,00 | KRW 1.044,00 | 773,52K |
| 2026-08-11 | KRW 1.088,00 | +2,16 % | KRW 1.065,00 | KRW 1.092,00 | KRW 1.053,00 | 680,92K |
| 2026-08-10 | KRW 1.065,00 | +4,00 % | KRW 1.030,00 | KRW 1.075,00 | KRW 1.010,00 | 978,11K |
| 2026-08-07 | KRW 1.024,00 | -1,82 % | KRW 1.053,00 | KRW 1.068,00 | KRW 1.011,00 | 881,37K |
| 2026-08-06 | KRW 1.043,00 | -6,71 % | KRW 1.118,00 | KRW 1.118,00 | KRW 1.027,00 | 1,46M |
| 2026-08-05 | KRW 1.118,00 | -9,11 % | KRW 1.150,00 | KRW 1.183,00 | KRW 1.081,00 | 2,17M |
| 2026-08-04 | KRW 1.230,00 | +7,99 % | KRW 1.150,00 | KRW 1.287,00 | KRW 1.150,00 | 1,42M |
| 2026-08-03 | KRW 1.139,00 | +1,24 % | KRW 1.139,00 | KRW 1.190,00 | KRW 1.083,00 | 498,45K |
| 2026-07-31 | KRW 1.125,00 | +5,63 % | KRW 1.070,00 | KRW 1.131,00 | KRW 1.050,00 | 671,65K |
| 2026-07-30 | KRW 1.065,00 | +2,40 % | KRW 1.030,00 | KRW 1.094,00 | KRW 1.030,00 | 532,30K |
| 2026-07-29 | KRW 1.040,00 | -6,73 % | KRW 1.120,00 | KRW 1.148,00 | KRW 1.010,00 | 906,49K |
| 2026-07-28 | KRW 1.115,00 | -2,28 % | KRW 1.141,00 | KRW 1.155,00 | KRW 1.088,00 | 634,56K |
| 2026-07-27 | KRW 1.141,00 | -0,87 % | KRW 1.160,00 | KRW 1.168,00 | KRW 1.113,00 | 467,02K |
| 2026-07-24 | KRW 1.151,00 | -6,65 % | KRW 1.233,00 | KRW 1.233,00 | KRW 1.142,00 | 663,76K |
| 2026-07-23 | KRW 1.233,00 | +5,38 % | KRW 1.210,00 | KRW 1.280,00 | KRW 1.173,00 | 593,26K |
| 2026-07-22 | KRW 1.170,00 | +1,83 % | KRW 1.160,00 | KRW 1.190,00 | KRW 1.158,00 | 255,74K |
| 2026-07-21 | KRW 1.149,00 | +0,97 % | KRW 1.150,00 | KRW 1.197,00 | KRW 1.117,00 | 332,83K |
| 2026-07-20 | KRW 1.138,00 | -2,65 % | KRW 1.169,00 | KRW 1.200,00 | KRW 1.129,00 | 381,88K |
| 2026-07-16 | KRW 1.169,00 | -4,18 % | KRW 1.150,00 | KRW 1.194,00 | KRW 1.107,00 | 982,14K |
| 2026-07-15 | KRW 1.220,00 | +2,69 % | KRW 1.188,00 | KRW 1.249,00 | KRW 1.188,00 | 717,78K |
| 2026-07-14 | KRW 1.188,00 | -0,50 % | KRW 1.186,00 | KRW 1.230,00 | KRW 1.160,00 | 590,70K |
| 2026-07-13 | KRW 1.194,00 | -1,73 % | KRW 1.235,00 | KRW 1.279,00 | KRW 1.185,00 | 454,10K |
| 2026-07-10 | KRW 1.215,00 | +5,19 % | KRW 1.155,00 | KRW 1.264,00 | KRW 1.145,00 | 534,75K |
| 2026-07-09 | KRW 1.155,00 | +3,59 % | KRW 1.139,00 | KRW 1.193,00 | KRW 1.133,00 | 577,13K |
| 2026-07-08 | KRW 1.115,00 | -5,75 % | KRW 1.183,00 | KRW 1.193,00 | KRW 1.104,00 | 716,15K |
| 2026-07-07 | KRW 1.183,00 | -2,47 % | KRW 1.210,00 | KRW 1.273,00 | KRW 1.120,00 | 584,38K |
| 2026-07-06 | KRW 1.213,00 | -9,55 % | KRW 1.327,00 | KRW 1.349,00 | KRW 1.104,00 | 1,73M |
| 2026-07-03 | KRW 1.341,00 | -0,45 % | KRW 1.346,00 | KRW 1.360,00 | KRW 1.286,00 | 521,50K |
| 2026-07-02 | KRW 1.347,00 | -4,94 % | KRW 1.405,00 | KRW 1.435,00 | KRW 1.320,00 | 562,82K |
| 2026-07-01 | KRW 1.417,00 | -4,32 % | KRW 1.481,00 | KRW 1.513,00 | KRW 1.401,00 | 423,96K |
| 2026-06-30 | KRW 1.481,00 | -3,01 % | KRW 1.513,00 | KRW 1.660,00 | KRW 1.481,00 | 643,06K |
| 2026-06-29 | KRW 1.527,00 | +4,16 % | KRW 1.435,00 | KRW 1.528,00 | KRW 1.433,00 | 521,42K |
| 2026-06-26 | KRW 1.466,00 | -9,78 % | KRW 1.600,00 | KRW 1.635,00 | KRW 1.441,00 | 1,19M |
| 2026-06-25 | KRW 1.625,00 | -4,07 % | KRW 1.690,00 | KRW 1.770,00 | KRW 1.610,00 | 935,33K |
| 2026-06-24 | KRW 1.694,00 | -2,08 % | KRW 1.794,00 | KRW 1.795,00 | KRW 1.610,00 | 1,43M |
| 2026-06-23 | KRW 1.730,00 | +17,37 % | KRW 1.548,00 | KRW 1.890,00 | KRW 1.540,00 | 6,48M |
| 2026-06-22 | KRW 1.474,00 | -2,58 % | KRW 1.519,00 | KRW 1.619,00 | KRW 1.460,00 | 1,98M |
| 2026-06-19 | KRW 1.513,00 | +15,41 % | KRW 1.335,00 | KRW 1.702,00 | KRW 1.300,00 | 6,76M |
| 2026-06-18 | KRW 1.311,00 | -0,98 % | KRW 1.335,00 | KRW 1.348,00 | KRW 1.300,00 | 375,74K |
| 2026-06-17 | KRW 1.324,00 | +2,00 % | KRW 1.305,00 | KRW 1.338,00 | KRW 1.259,00 | 423,27K |
| 2026-06-16 | KRW 1.298,00 | +0,31 % | KRW 1.294,00 | KRW 1.320,00 | KRW 1.267,00 | 443,98K |
| 2026-06-15 | KRW 1.294,00 | -0,77 % | KRW 1.320,00 | KRW 1.332,00 | KRW 1.292,00 | 355,97K |
| 2026-06-12 | KRW 1.304,00 | +0,69 % | KRW 1.307,00 | KRW 1.350,00 | KRW 1.292,00 | 600,64K |
| 2026-06-11 | KRW 1.295,00 | +2,13 % | KRW 1.218,00 | KRW 1.295,00 | KRW 1.218,00 | 750,81K |
| 2026-06-10 | KRW 1.268,00 | -3,13 % | KRW 1.309,00 | KRW 1.347,00 | KRW 1.240,00 | 652,52K |
| 2026-06-09 | KRW 1.309,00 | -0,46 % | KRW 1.321,00 | KRW 1.369,00 | KRW 1.291,00 | 544,86K |
| 2026-06-08 | KRW 1.315,00 | -6,61 % | KRW 1.336,00 | KRW 1.405,00 | KRW 1.311,00 | 421,39K |
| 2026-06-05 | KRW 1.408,00 | -0,85 % | KRW 1.450,00 | KRW 1.454,00 | KRW 1.392,00 | 345,76K |
| 2026-06-04 | KRW 1.420,00 | -4,38 % | KRW 1.486,00 | KRW 1.513,00 | KRW 1.324,00 | 638,96K |
| 2026-06-02 | KRW 1.485,00 | +1,99 % | KRW 1.460,00 | KRW 1.500,00 | KRW 1.400,00 | 481,97K |
| 2026-06-01 | KRW 1.456,00 | -7,56 % | KRW 1.575,00 | KRW 1.585,00 | KRW 1.448,00 | 703,73K |
| 2026-05-29 | KRW 1.575,00 | -3,31 % | KRW 1.640,00 | KRW 1.670,00 | KRW 1.555,00 | 466,81K |
| 2026-05-28 | KRW 1.629,00 | -4,74 % | KRW 1.705,00 | KRW 1.720,00 | KRW 1.587,00 | 501,60K |
| 2026-05-27 | KRW 1.710,00 | -2,51 % | KRW 1.754,00 | KRW 1.757,00 | KRW 1.686,00 | 373,35K |
| 2026-05-26 | KRW 1.754,00 | -3,68 % | KRW 1.802,00 | KRW 1.834,00 | KRW 1.726,00 | 437,36K |
| 2026-05-22 | KRW 1.821,00 | +6,49 % | KRW 1.710,00 | KRW 1.870,00 | KRW 1.710,00 | 567,97K |