NeoPharm Co., Ltd. 092730
KRX · Südkorea · Kurzlebige Konsumgüter
KRW 23.000,00-300,00 (-1,29 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 23.050,00 | -1,07 % | KRW 23.500,00 | KRW 23.500,00 | KRW 23.000,00 | 8,71K |
| 2026-10-01 | KRW 23.300,00 | +0,22 % | KRW 23.000,00 | KRW 23.600,00 | KRW 22.750,00 | 33,37K |
| 2026-09-30 | KRW 23.250,00 | -2,52 % | KRW 24.150,00 | KRW 25.000,00 | KRW 22.900,00 | 65,38K |
| 2026-09-29 | KRW 23.850,00 | +3,70 % | KRW 22.950,00 | KRW 24.000,00 |
| KRW 22.850,00 |
| 66,53K |
| 2026-09-28 | KRW 23.000,00 | -2,75 % | KRW 23.250,00 | KRW 23.550,00 | KRW 22.850,00 | 36,29K |
| 2026-09-23 | KRW 23.650,00 | +0,64 % | KRW 23.550,00 | KRW 23.900,00 | KRW 22.900,00 | 40,79K |
| 2026-09-22 | KRW 23.500,00 | -0,21 % | KRW 23.250,00 | KRW 23.750,00 | KRW 23.100,00 | 53,37K |
| 2026-09-21 | KRW 23.550,00 | +3,06 % | KRW 23.000,00 | KRW 23.700,00 | KRW 22.450,00 | 57,29K |
| 2026-09-18 | KRW 22.850,00 | -0,44 % | KRW 23.200,00 | KRW 23.300,00 | KRW 22.600,00 | 52,36K |
| 2026-09-17 | KRW 22.950,00 | +5,52 % | KRW 22.350,00 | KRW 23.650,00 | KRW 22.350,00 | 82,03K |
| 2026-09-16 | KRW 21.750,00 | +0,46 % | KRW 21.700,00 | KRW 22.100,00 | KRW 21.450,00 | 36,56K |
| 2026-09-15 | KRW 21.650,00 | +0,46 % | KRW 21.600,00 | KRW 22.150,00 | KRW 21.300,00 | 46,45K |
| 2026-09-14 | KRW 21.550,00 | -0,23 % | KRW 21.900,00 | KRW 22.250,00 | KRW 21.350,00 | 53,90K |
| 2026-09-11 | KRW 21.600,00 | +1,17 % | KRW 21.350,00 | KRW 22.100,00 | KRW 20.850,00 | 56,16K |
| 2026-09-10 | KRW 21.350,00 | -0,23 % | KRW 21.500,00 | KRW 21.500,00 | KRW 20.850,00 | 59,73K |
| 2026-09-09 | KRW 21.400,00 | -2,28 % | KRW 21.800,00 | KRW 21.950,00 | KRW 21.300,00 | 47,78K |
| 2026-09-08 | KRW 21.900,00 | -2,01 % | KRW 22.500,00 | KRW 23.150,00 | KRW 21.550,00 | 70,19K |
| 2026-09-07 | KRW 22.350,00 | -2,61 % | KRW 23.300,00 | KRW 23.300,00 | KRW 22.200,00 | 59,12K |
| 2026-09-04 | KRW 22.950,00 | -0,86 % | KRW 23.100,00 | KRW 23.300,00 | KRW 22.300,00 | 81,54K |
| 2026-09-03 | KRW 23.150,00 | -2,94 % | KRW 24.000,00 | KRW 24.000,00 | KRW 22.300,00 | 101,76K |
| 2026-09-02 | KRW 23.850,00 | -1,85 % | KRW 23.800,00 | KRW 24.300,00 | KRW 23.350,00 | 80,99K |
| 2026-09-01 | KRW 24.300,00 | -2,99 % | KRW 25.600,00 | KRW 25.600,00 | KRW 23.800,00 | 71,21K |
| 2026-08-31 | KRW 25.050,00 | -1,18 % | KRW 25.350,00 | KRW 25.700,00 | KRW 24.050,00 | 102,62K |
| 2026-08-28 | KRW 25.350,00 | +7,87 % | KRW 23.500,00 | KRW 25.550,00 | KRW 23.500,00 | 142,84K |
| 2026-08-27 | KRW 23.500,00 | +0,43 % | KRW 23.300,00 | KRW 23.900,00 | KRW 23.050,00 | 52,86K |
| 2026-08-26 | KRW 23.400,00 | -1,27 % | KRW 23.500,00 | KRW 24.100,00 | KRW 23.150,00 | 53,12K |
| 2026-08-25 | KRW 23.700,00 | +1,07 % | KRW 23.450,00 | KRW 23.950,00 | KRW 23.200,00 | 34,44K |
| 2026-08-24 | KRW 23.450,00 | +3,99 % | KRW 22.950,00 | KRW 23.950,00 | KRW 22.750,00 | 45,43K |
| 2026-08-21 | KRW 22.550,00 | -2,17 % | KRW 22.650,00 | KRW 23.000,00 | KRW 22.250,00 | 52,48K |
| 2026-08-20 | KRW 23.050,00 | -0,65 % | KRW 23.250,00 | KRW 23.250,00 | KRW 22.150,00 | 71,11K |
| 2026-08-19 | KRW 23.200,00 | +2,43 % | KRW 22.650,00 | KRW 23.700,00 | KRW 22.250,00 | 68,60K |
| 2026-08-18 | KRW 22.650,00 | -6,60 % | KRW 23.750,00 | KRW 24.100,00 | KRW 21.500,00 | 147,38K |
| 2026-08-14 | KRW 24.250,00 | -0,61 % | KRW 24.100,00 | KRW 24.800,00 | KRW 23.750,00 | 47,64K |
| 2026-08-13 | KRW 24.400,00 | -3,17 % | KRW 24.800,00 | KRW 25.500,00 | KRW 23.850,00 | 108,72K |
| 2026-08-12 | KRW 25.200,00 | -0,98 % | KRW 25.450,00 | KRW 26.000,00 | KRW 24.400,00 | 125,21K |
| 2026-08-11 | KRW 25.450,00 | +5,60 % | KRW 23.800,00 | KRW 25.500,00 | KRW 23.750,00 | 196,31K |
| 2026-08-10 | KRW 24.100,00 | +13,95 % | KRW 22.000,00 | KRW 24.300,00 | KRW 21.550,00 | 286,40K |
| 2026-08-07 | KRW 21.150,00 | -1,63 % | KRW 21.300,00 | KRW 22.000,00 | KRW 20.950,00 | 67,56K |
| 2026-08-06 | KRW 21.500,00 | +6,70 % | KRW 20.350,00 | KRW 21.550,00 | KRW 20.050,00 | 83,35K |
| 2026-08-05 | KRW 20.150,00 | +0,75 % | KRW 20.200,00 | KRW 20.400,00 | KRW 19.740,00 | 53,71K |
| 2026-08-04 | KRW 20.000,00 | +0,96 % | KRW 20.300,00 | KRW 20.900,00 | KRW 19.720,00 | 65,20K |
| 2026-08-03 | KRW 19.810,00 | +3,61 % | KRW 19.320,00 | KRW 20.150,00 | KRW 18.920,00 | 46,86K |
| 2026-07-31 | KRW 19.120,00 | +3,07 % | KRW 18.950,00 | KRW 19.120,00 | KRW 18.500,00 | 26,81K |
| 2026-07-30 | KRW 18.550,00 | -0,27 % | KRW 18.270,00 | KRW 19.030,00 | KRW 18.270,00 | 36,98K |
| 2026-07-29 | KRW 18.600,00 | -1,69 % | KRW 19.200,00 | KRW 19.490,00 | KRW 18.260,00 | 45,34K |
| 2026-07-28 | KRW 18.920,00 | -1,97 % | KRW 19.280,00 | KRW 19.300,00 | KRW 18.760,00 | 66,65K |
| 2026-07-27 | KRW 19.300,00 | +3,65 % | KRW 18.930,00 | KRW 19.300,00 | KRW 18.460,00 | 14,42K |
| 2026-07-24 | KRW 18.620,00 | -3,07 % | KRW 19.190,00 | KRW 19.340,00 | KRW 18.440,00 | 32,33K |
| 2026-07-23 | KRW 19.210,00 | +3,11 % | KRW 18.640,00 | KRW 19.300,00 | KRW 18.590,00 | 32,68K |
| 2026-07-22 | KRW 18.630,00 | -3,17 % | KRW 19.410,00 | KRW 19.580,00 | KRW 18.610,00 | 71,28K |
| 2026-07-21 | KRW 19.240,00 | +3,00 % | KRW 18.980,00 | KRW 19.310,00 | KRW 18.530,00 | 31,28K |
| 2026-07-20 | KRW 18.680,00 | -2,45 % | KRW 18.900,00 | KRW 19.160,00 | KRW 18.560,00 | 33,76K |
| 2026-07-16 | KRW 19.150,00 | -2,30 % | KRW 19.650,00 | KRW 19.850,00 | KRW 18.880,00 | 19,55K |
| 2026-07-15 | KRW 19.600,00 | +2,46 % | KRW 19.190,00 | KRW 19.600,00 | KRW 18.820,00 | 35,73K |
| 2026-07-14 | KRW 19.130,00 | +0,16 % | KRW 19.380,00 | KRW 19.550,00 | KRW 18.600,00 | 100,66K |
| 2026-07-13 | KRW 19.100,00 | -2,75 % | KRW 19.640,00 | KRW 20.250,00 | KRW 19.060,00 | 50,46K |
| 2026-07-10 | KRW 19.640,00 | +3,81 % | KRW 19.210,00 | KRW 19.870,00 | KRW 18.730,00 | 66,53K |
| 2026-07-09 | KRW 18.920,00 | -3,12 % | KRW 19.890,00 | KRW 19.890,00 | KRW 18.510,00 | 77,83K |
| 2026-07-08 | KRW 19.530,00 | -1,11 % | KRW 20.200,00 | KRW 20.250,00 | KRW 19.110,00 | 104,04K |
| 2026-07-07 | KRW 19.750,00 | +7,92 % | KRW 18.300,00 | KRW 20.150,00 | KRW 18.150,00 | 182,12K |
| 2026-07-06 | KRW 18.300,00 | -1,56 % | KRW 18.590,00 | KRW 18.690,00 | KRW 17.910,00 | 28,53K |
| 2026-07-03 | KRW 18.590,00 | 0,00 % | KRW 18.890,00 | KRW 18.920,00 | KRW 17.960,00 | 23,25K |
| 2026-07-02 | KRW 18.590,00 | +0,49 % | KRW 18.270,00 | KRW 19.060,00 | KRW 18.120,00 | 61,19K |
| 2026-07-01 | KRW 18.500,00 | +1,43 % | KRW 18.220,00 | KRW 18.540,00 | KRW 17.860,00 | 38,54K |
| 2026-06-30 | KRW 18.240,00 | +3,34 % | KRW 17.650,00 | KRW 18.390,00 | KRW 17.430,00 | 60,85K |
| 2026-06-29 | KRW 17.650,00 | +4,81 % | KRW 16.850,00 | KRW 17.720,00 | KRW 16.840,00 | 31,38K |
| 2026-06-26 | KRW 16.840,00 | -0,59 % | KRW 17.100,00 | KRW 17.110,00 | KRW 16.360,00 | 50,32K |
| 2026-06-25 | KRW 16.940,00 | +4,96 % | KRW 16.990,00 | KRW 17.400,00 | KRW 16.610,00 | 61,40K |
| 2026-06-24 | KRW 16.140,00 | +2,41 % | KRW 15.850,00 | KRW 16.250,00 | KRW 15.590,00 | 32,90K |
| 2026-06-23 | KRW 15.760,00 | -3,79 % | KRW 16.380,00 | KRW 16.580,00 | KRW 15.720,00 | 40,46K |
| 2026-06-22 | KRW 16.380,00 | -3,48 % | KRW 16.970,00 | KRW 16.970,00 | KRW 16.100,00 | 44,69K |
| 2026-06-19 | KRW 16.970,00 | -3,19 % | KRW 17.500,00 | KRW 17.510,00 | KRW 16.660,00 | 35,83K |
| 2026-06-18 | KRW 17.530,00 | -0,40 % | KRW 17.600,00 | KRW 17.600,00 | KRW 16.910,00 | 56,45K |
| 2026-06-17 | KRW 17.600,00 | +4,14 % | KRW 16.840,00 | KRW 18.190,00 | KRW 16.830,00 | 51,82K |
| 2026-06-16 | KRW 16.900,00 | -1,92 % | KRW 17.360,00 | KRW 17.480,00 | KRW 16.810,00 | 27,45K |
| 2026-06-15 | KRW 17.230,00 | +0,58 % | KRW 17.420,00 | KRW 17.420,00 | KRW 17.010,00 | 30,69K |
| 2026-06-12 | KRW 17.130,00 | +1,66 % | KRW 17.020,00 | KRW 17.410,00 | KRW 17.020,00 | 37,73K |
| 2026-06-11 | KRW 16.850,00 | -1,00 % | KRW 16.750,00 | KRW 16.880,00 | KRW 16.420,00 | 30,53K |
| 2026-06-10 | KRW 17.020,00 | -0,87 % | KRW 17.170,00 | KRW 17.280,00 | KRW 16.510,00 | 27,74K |
| 2026-06-09 | KRW 17.170,00 | +4,57 % | KRW 16.840,00 | KRW 17.430,00 | KRW 16.500,00 | 46,86K |
| 2026-06-08 | KRW 16.420,00 | -2,49 % | KRW 16.610,00 | KRW 16.610,00 | KRW 16.150,00 | 24,53K |
| 2026-06-05 | KRW 16.840,00 | -1,35 % | KRW 17.250,00 | KRW 17.450,00 | KRW 16.720,00 | 62,59K |
| 2026-06-04 | KRW 17.070,00 | -0,76 % | KRW 17.190,00 | KRW 17.290,00 | KRW 16.860,00 | 36,65K |
| 2026-06-02 | KRW 17.200,00 | -0,86 % | KRW 17.500,00 | KRW 17.500,00 | KRW 16.800,00 | 39,20K |
| 2026-06-01 | KRW 17.350,00 | -2,64 % | KRW 17.930,00 | KRW 17.980,00 | KRW 16.880,00 | 58,16K |
| 2026-05-29 | KRW 17.820,00 | -2,03 % | KRW 18.240,00 | KRW 18.490,00 | KRW 17.560,00 | 46,17K |
| 2026-05-28 | KRW 18.190,00 | -1,41 % | KRW 18.700,00 | KRW 18.700,00 | KRW 17.460,00 | 50,06K |
| 2026-05-27 | KRW 18.450,00 | +0,11 % | KRW 18.770,00 | KRW 18.810,00 | KRW 18.210,00 | 66,75K |
| 2026-05-26 | KRW 18.430,00 | -0,75 % | KRW 18.620,00 | KRW 18.940,00 | KRW 18.250,00 | 41,59K |
| 2026-05-22 | KRW 18.570,00 | +3,17 % | KRW 18.010,00 | KRW 18.630,00 | KRW 18.010,00 | 34,48K |