Genexine, Inc. 095700
KRX · Südkorea · Gesundheitstechnologie
KRW 2.770,00-35,00 (-1,25 %)
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 2.770,00 | -1,25 % | KRW 2.805,00 | KRW 2.875,00 | KRW 2.750,00 | 81,53K |
| 2026-10-01 | KRW 2.805,00 | +3,13 % | KRW 2.700,00 | KRW 2.810,00 | KRW 2.700,00 | 121,31K |
| 2026-09-30 | KRW 2.720,00 | +1,68 % | KRW 2.710,00 | KRW 2.775,00 | KRW 2.675,00 | 64,33K |
| 2026-09-29 | KRW 2.675,00 | -3,43 % | KRW 2.770,00 | KRW 2.770,00 | KRW 2.640,00 | 105,43K |
| 2026-09-28 | KRW 2.770,00 | +1,28 % | KRW 2.740,00 | KRW 2.845,00 | KRW 2.740,00 | 195,81K |
| 2026-09-23 | KRW 2.735,00 | +0,37 % | KRW 2.730,00 | KRW 2.775,00 | KRW 2.700,00 | 113,84K |
| 2026-09-22 | KRW 2.725,00 | -8,86 % | KRW 2.975,00 | KRW 2.990,00 | KRW 2.680,00 | 439,62K |
| 2026-09-21 | KRW 2.990,00 | +3,10 % | KRW 2.895,00 | KRW 3.045,00 | KRW 2.800,00 | 223,67K |
| 2026-09-18 | KRW 2.900,00 | +2,29 % | KRW 2.920,00 | KRW 2.920,00 | KRW 2.775,00 | 192,28K |
| 2026-09-17 | KRW 2.835,00 | +1,43 % | KRW 2.800,00 | KRW 2.870,00 | KRW 2.775,00 | 66,86K |
| 2026-09-16 | KRW 2.795,00 | -0,36 % | KRW 2.800,00 | KRW 2.810,00 | KRW 2.720,00 | 89,29K |
| 2026-09-15 | KRW 2.805,00 | +0,54 % | KRW 2.865,00 | KRW 2.905,00 | KRW 2.800,00 | 94,60K |
| 2026-09-14 | KRW 2.790,00 | -1,59 % | KRW 2.835,00 | KRW 2.895,00 | KRW 2.720,00 | 112,26K |
| 2026-09-11 | KRW 2.835,00 | -1,90 % | KRW 2.900,00 | KRW 2.900,00 | KRW 2.815,00 | 101,85K |
| 2026-09-10 | KRW 2.890,00 | -2,36 % | KRW 2.980,00 | KRW 2.980,00 | KRW 2.860,00 | 163,96K |
| 2026-09-09 | KRW 2.960,00 | 0,00 % | KRW 3.020,00 | KRW 3.020,00 | KRW 2.870,00 | 119,85K |
| 2026-09-08 | KRW 2.960,00 | -3,11 % | KRW 3.055,00 | KRW 3.055,00 | KRW 2.905,00 | 353,35K |
| 2026-09-07 | KRW 3.055,00 | +1,16 % | KRW 3.020,00 | KRW 3.155,00 | KRW 2.960,00 | 301,26K |
| 2026-09-04 | KRW 3.020,00 | -7,36 % | KRW 3.290,00 | KRW 3.320,00 | KRW 3.005,00 | 622,68K |
| 2026-09-03 | KRW 3.260,00 | +15,81 % | KRW 2.845,00 | KRW 3.630,00 | KRW 2.735,00 | 3,33M |
| 2026-09-02 | KRW 2.815,00 | -6,48 % | KRW 3.030,00 | KRW 3.030,00 | KRW 2.812,00 | 351,74K |
| 2026-09-01 | KRW 3.010,00 | +13,80 % | KRW 2.735,00 | KRW 3.260,00 | KRW 2.640,00 | 1,34M |
| 2026-08-31 | KRW 2.645,00 | -3,29 % | KRW 2.740,00 | KRW 2.740,00 | KRW 2.545,00 | 221,15K |
| 2026-08-28 | KRW 2.735,00 | -0,73 % | KRW 2.760,00 | KRW 2.800,00 | KRW 2.720,00 | 164,09K |
| 2026-08-27 | KRW 2.755,00 | -6,61 % | KRW 2.910,00 | KRW 2.920,00 | KRW 2.730,00 | 401,20K |
| 2026-08-26 | KRW 2.950,00 | +3,51 % | KRW 2.920,00 | KRW 3.025,00 | KRW 2.840,00 | 322,08K |
| 2026-08-25 | KRW 2.850,00 | -9,52 % | KRW 3.150,00 | KRW 3.160,00 | KRW 2.735,00 | 561,52K |
| 2026-08-24 | KRW 3.150,00 | -5,26 % | KRW 3.325,00 | KRW 3.555,00 | KRW 3.070,00 | 918,61K |
| 2026-08-21 | KRW 3.325,00 | +10,83 % | KRW 3.055,00 | KRW 3.880,00 | KRW 2.870,00 | 5,29M |
| 2026-08-20 | KRW 3.000,00 | +20,97 % | KRW 3.100,00 | KRW 3.220,00 | KRW 2.795,00 | 3,25M |
| 2026-08-19 | KRW 2.480,00 | -2,94 % | KRW 2.590,00 | KRW 2.590,00 | KRW 2.470,00 | 107,71K |
| 2026-08-18 | KRW 2.555,00 | -2,48 % | KRW 2.620,00 | KRW 2.665,00 | KRW 2.510,00 | 95,64K |
| 2026-08-14 | KRW 2.620,00 | -0,19 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.590,00 | 77,26K |
| 2026-08-13 | KRW 2.625,00 | -1,13 % | KRW 2.690,00 | KRW 2.715,00 | KRW 2.610,00 | 87,40K |
| 2026-08-12 | KRW 2.655,00 | -3,63 % | KRW 2.755,00 | KRW 2.755,00 | KRW 2.640,00 | 102,77K |
| 2026-08-11 | KRW 2.755,00 | +1,29 % | KRW 2.765,00 | KRW 2.810,00 | KRW 2.710,00 | 124,44K |
| 2026-08-10 | KRW 2.720,00 | +3,03 % | KRW 2.650,00 | KRW 2.770,00 | KRW 2.640,00 | 140,32K |
| 2026-08-07 | KRW 2.640,00 | -1,68 % | KRW 2.685,00 | KRW 2.715,00 | KRW 2.600,00 | 86,50K |
| 2026-08-06 | KRW 2.685,00 | +0,56 % | KRW 2.690,00 | KRW 2.725,00 | KRW 2.530,00 | 98,06K |
| 2026-08-05 | KRW 2.670,00 | +1,14 % | KRW 2.690,00 | KRW 2.745,00 | KRW 2.655,00 | 95,91K |
| 2026-08-04 | KRW 2.640,00 | +7,10 % | KRW 2.415,00 | KRW 2.680,00 | KRW 2.415,00 | 129,46K |
| 2026-08-03 | KRW 2.465,00 | 0,00 % | KRW 2.505,00 | KRW 2.580,00 | KRW 2.400,00 | 60,19K |
| 2026-07-31 | KRW 2.465,00 | +5,34 % | KRW 2.410,00 | KRW 2.465,00 | KRW 2.330,00 | 103,15K |
| 2026-07-30 | KRW 2.340,00 | -0,21 % | KRW 2.300,00 | KRW 2.490,00 | KRW 2.300,00 | 119,29K |
| 2026-07-29 | KRW 2.345,00 | -0,21 % | KRW 2.335,00 | KRW 2.420,00 | KRW 2.220,00 | 155,30K |
| 2026-07-28 | KRW 2.350,00 | -3,69 % | KRW 2.455,00 | KRW 2.455,00 | KRW 2.315,00 | 101,29K |
| 2026-07-27 | KRW 2.440,00 | -1,41 % | KRW 2.500,00 | KRW 2.535,00 | KRW 2.415,00 | 58,76K |
| 2026-07-24 | KRW 2.475,00 | +1,85 % | KRW 2.485,00 | KRW 2.545,00 | KRW 2.420,00 | 74,87K |
| 2026-07-23 | KRW 2.430,00 | +3,85 % | KRW 2.340,00 | KRW 2.480,00 | KRW 2.340,00 | 88,27K |
| 2026-07-22 | KRW 2.340,00 | -0,64 % | KRW 2.355,00 | KRW 2.415,00 | KRW 2.335,00 | 61,05K |
| 2026-07-21 | KRW 2.355,00 | +2,84 % | KRW 2.285,00 | KRW 2.390,00 | KRW 2.230,00 | 84,50K |
| 2026-07-20 | KRW 2.290,00 | -2,55 % | KRW 2.345,00 | KRW 2.410,00 | KRW 2.265,00 | 69,59K |
| 2026-07-16 | KRW 2.350,00 | +1,08 % | KRW 2.330,00 | KRW 2.445,00 | KRW 2.285,00 | 101,09K |
| 2026-07-15 | KRW 2.325,00 | +5,92 % | KRW 2.200,00 | KRW 2.365,00 | KRW 2.200,00 | 87,53K |
| 2026-07-14 | KRW 2.195,00 | -3,52 % | KRW 2.275,00 | KRW 2.280,00 | KRW 2.140,00 | 130,66K |
| 2026-07-13 | KRW 2.275,00 | -5,80 % | KRW 2.415,00 | KRW 2.460,00 | KRW 2.255,00 | 109,93K |
| 2026-07-10 | KRW 2.415,00 | +4,55 % | KRW 2.345,00 | KRW 2.470,00 | KRW 2.340,00 | 64,97K |
| 2026-07-09 | KRW 2.310,00 | -0,65 % | KRW 2.295,00 | KRW 2.390,00 | KRW 2.275,00 | 57,15K |
| 2026-07-08 | KRW 2.325,00 | -4,12 % | KRW 2.410,00 | KRW 2.425,00 | KRW 2.300,00 | 82,61K |
| 2026-07-07 | KRW 2.425,00 | -2,02 % | KRW 2.475,00 | KRW 2.510,00 | KRW 2.370,00 | 106,91K |
| 2026-07-06 | KRW 2.475,00 | -0,60 % | KRW 2.510,00 | KRW 2.520,00 | KRW 2.395,00 | 84,48K |
| 2026-07-03 | KRW 2.490,00 | +1,43 % | KRW 2.520,00 | KRW 2.520,00 | KRW 2.320,00 | 103,51K |
| 2026-07-02 | KRW 2.455,00 | -3,35 % | KRW 2.520,00 | KRW 2.550,00 | KRW 2.450,00 | 114,04K |
| 2026-07-01 | KRW 2.540,00 | +0,59 % | KRW 2.500,00 | KRW 2.630,00 | KRW 2.425,00 | 115,50K |
| 2026-06-30 | KRW 2.525,00 | -4,72 % | KRW 2.585,00 | KRW 2.670,00 | KRW 2.500,00 | 148,09K |
| 2026-06-29 | KRW 2.650,00 | +15,22 % | KRW 2.300,00 | KRW 2.660,00 | KRW 2.250,00 | 224,59K |
| 2026-06-26 | KRW 2.300,00 | -6,12 % | KRW 2.450,00 | KRW 2.450,00 | KRW 2.210,00 | 256,78K |
| 2026-06-25 | KRW 2.450,00 | -3,92 % | KRW 2.550,00 | KRW 2.620,00 | KRW 2.395,00 | 194,02K |
| 2026-06-24 | KRW 2.550,00 | +1,39 % | KRW 2.515,00 | KRW 2.585,00 | KRW 2.475,00 | 169,30K |
| 2026-06-23 | KRW 2.515,00 | -5,09 % | KRW 2.700,00 | KRW 2.700,00 | KRW 2.500,00 | 221,07K |
| 2026-06-22 | KRW 2.650,00 | -3,99 % | KRW 2.760,00 | KRW 2.800,00 | KRW 2.645,00 | 112,19K |
| 2026-06-19 | KRW 2.760,00 | -4,33 % | KRW 2.875,00 | KRW 2.900,00 | KRW 2.585,00 | 409,16K |
| 2026-06-18 | KRW 2.885,00 | -9,70 % | KRW 3.195,00 | KRW 3.200,00 | KRW 2.855,00 | 361,75K |
| 2026-06-17 | KRW 3.195,00 | +4,75 % | KRW 3.095,00 | KRW 3.240,00 | KRW 2.985,00 | 285,14K |
| 2026-06-16 | KRW 3.050,00 | +1,84 % | KRW 2.995,00 | KRW 3.085,00 | KRW 2.960,00 | 129,18K |
| 2026-06-15 | KRW 2.995,00 | -0,33 % | KRW 3.150,00 | KRW 3.160,00 | KRW 2.970,00 | 165,05K |
| 2026-06-12 | KRW 3.005,00 | -0,50 % | KRW 3.025,00 | KRW 3.145,00 | KRW 3.005,00 | 170,02K |
| 2026-06-11 | KRW 3.020,00 | +1,00 % | KRW 2.915,00 | KRW 3.035,00 | KRW 2.900,00 | 102,38K |
| 2026-06-10 | KRW 2.990,00 | -0,66 % | KRW 3.010,00 | KRW 3.085,00 | KRW 2.910,00 | 241 |
| 2026-06-09 | KRW 3.010,00 | +5,99 % | KRW 2.850,00 | KRW 3.135,00 | KRW 2.850,00 | 285,66K |
| 2026-06-08 | KRW 2.840,00 | -14,97 % | KRW 3.105,00 | KRW 3.290,00 | KRW 2.815,00 | 649,28K |
| 2026-06-05 | KRW 3.340,00 | -4,30 % | KRW 3.460,00 | KRW 3.460,00 | KRW 3.305,00 | 179,38K |
| 2026-06-04 | KRW 3.490,00 | -0,14 % | KRW 3.490,00 | KRW 3.620,00 | KRW 3.460,00 | 157,22K |
| 2026-06-02 | KRW 3.495,00 | -0,99 % | KRW 3.530,00 | KRW 3.535,00 | KRW 3.410,00 | 171,62K |
| 2026-06-01 | KRW 3.530,00 | -3,55 % | KRW 3.660,00 | KRW 3.660,00 | KRW 3.445,00 | 382,58K |
| 2026-05-29 | KRW 3.660,00 | -5,06 % | KRW 3.855,00 | KRW 3.905,00 | KRW 3.640,00 | 261,05K |
| 2026-05-28 | KRW 3.855,00 | 0,00 % | KRW 3.965,00 | KRW 3.970,00 | KRW 3.600,00 | 357,28K |
| 2026-05-27 | KRW 3.855,00 | -3,75 % | KRW 4.005,00 | KRW 4.100,00 | KRW 3.830,00 | 354,91K |
| 2026-05-26 | KRW 4.005,00 | -4,07 % | KRW 4.255,00 | KRW 4.310,00 | KRW 3.980,00 | 378,55K |
| 2026-05-22 | KRW 4.175,00 | +6,78 % | KRW 3.950,00 | KRW 4.260,00 | KRW 3.945,00 | 353,25K |