Seegene, Inc. 096530
KRX · Südkorea · Gesundheitstechnologie
KRW 37.300,00+1.850,00 (+5,22 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 37.300,00 | +5,22 % | KRW 34.800,00 | KRW 37.300,00 | KRW 34.750,00 | 517,79K |
| 2026-09-30 | KRW 35.450,00 | +5,19 % | KRW 33.900,00 | KRW 35.450,00 | KRW 33.550,00 | 517,92K |
| 2026-09-29 | KRW 33.700,00 | -1,75 % | KRW 34.150,00 | KRW 34.200,00 | KRW 33.100,00 | 162,29K |
| 2026-09-28 | KRW 34.300,00 | +0,88 % | KRW 33.850,00 | KRW 34.750,00 | KRW 33.700,00 | 290,10K |
| 2026-09-23 | KRW 34.000,00 | -0,58 % | KRW 34.250,00 | KRW 34.550,00 | KRW 33.800,00 | 164,33K |
| 2026-09-22 | KRW 34.200,00 | +0,29 % | KRW 34.000,00 | KRW 34.425,00 | KRW 33.700,00 | 210,57K |
| 2026-09-21 | KRW 34.100,00 | +0,89 % | KRW 33.850,00 | KRW 34.800,00 | KRW 33.700,00 | 239,27K |
| 2026-09-18 | KRW 33.800,00 | +0,30 % | KRW 33.850,00 | KRW 34.150,00 | KRW 32.900,00 | 261,71K |
| 2026-09-17 | KRW 33.700,00 | +3,85 % | KRW 32.300,00 | KRW 33.800,00 | KRW 32.100,00 | 309,92K |
| 2026-09-16 | KRW 32.450,00 | +0,62 % | KRW 32.100,00 | KRW 32.550,00 | KRW 31.850,00 | 128,45K |
| 2026-09-15 | KRW 32.250,00 | +0,94 % | KRW 31.900,00 | KRW 32.650,00 | KRW 31.600,00 | 223,45K |
| 2026-09-14 | KRW 31.950,00 | +1,27 % | KRW 31.750,00 | KRW 32.350,00 | KRW 31.300,00 | 348,76K |
| 2026-09-11 | KRW 31.550,00 | +0,16 % | KRW 31.250,00 | KRW 31.950,00 | KRW 31.000,00 | 243,37K |
| 2026-09-10 | KRW 31.500,00 | +3,79 % | KRW 30.100,00 | KRW 31.500,00 | KRW 29.900,00 | 421,38K |
| 2026-09-09 | KRW 30.350,00 | -3,50 % | KRW 31.350,00 | KRW 31.350,00 | KRW 30.050,00 | 500,25K |
| 2026-09-08 | KRW 31.450,00 | +0,16 % | KRW 31.450,00 | KRW 31.700,00 | KRW 31.200,00 | 178,07K |
| 2026-09-07 | KRW 31.400,00 | -1,57 % | KRW 31.950,00 | KRW 31.950,00 | KRW 31.200,00 | 144,75K |
| 2026-09-04 | KRW 31.900,00 | +1,11 % | KRW 31.900,00 | KRW 32.300,00 | KRW 31.350,00 | 131,99K |
| 2026-09-03 | KRW 31.550,00 | -1,71 % | KRW 32.150,00 | KRW 32.550,00 | KRW 30.950,00 | 278,43K |
| 2026-09-02 | KRW 32.100,00 | -2,73 % | KRW 32.900,00 | KRW 33.350,00 | KRW 31.950,00 | 303,63K |
| 2026-09-01 | KRW 33.000,00 | -1,79 % | KRW 33.450,00 | KRW 33.900,00 | KRW 32.650,00 | 324,55K |
| 2026-08-31 | KRW 33.600,00 | -5,75 % | KRW 35.150,00 | KRW 35.600,00 | KRW 32.350,00 | 697,05K |
| 2026-08-28 | KRW 35.650,00 | +11,76 % | KRW 32.300,00 | KRW 35.750,00 | KRW 32.050,00 | 1,10M |
| 2026-08-27 | KRW 31.900,00 | -0,93 % | KRW 31.850,00 | KRW 32.350,00 | KRW 31.550,00 | 193,11K |
| 2026-08-26 | KRW 32.200,00 | +2,38 % | KRW 31.500,00 | KRW 32.500,00 | KRW 31.100,00 | 337,81K |
| 2026-08-25 | KRW 31.450,00 | -2,18 % | KRW 31.750,00 | KRW 31.950,00 | KRW 30.700,00 | 282,75K |
| 2026-08-24 | KRW 32.150,00 | +5,41 % | KRW 32.050,00 | KRW 33.550,00 | KRW 30.900,00 | 1,17M |
| 2026-08-21 | KRW 30.500,00 | -2,40 % | KRW 30.350,00 | KRW 30.800,00 | KRW 29.800,00 | 187,91K |
| 2026-08-20 | KRW 31.250,00 | +4,17 % | KRW 31.200,00 | KRW 31.500,00 | KRW 30.150,00 | 258,87K |
| 2026-08-19 | KRW 30.000,00 | -0,99 % | KRW 29.900,00 | KRW 30.700,00 | KRW 29.150,00 | 165,52K |
| 2026-08-18 | KRW 30.300,00 | -5,75 % | KRW 31.950,00 | KRW 32.250,00 | KRW 29.900,00 | 279,21K |
| 2026-08-14 | KRW 32.150,00 | +0,78 % | KRW 31.850,00 | KRW 33.400,00 | KRW 31.750,00 | 328,12K |
| 2026-08-13 | KRW 31.900,00 | -0,16 % | KRW 32.700,00 | KRW 32.750,00 | KRW 31.400,00 | 402,77K |
| 2026-08-12 | KRW 31.950,00 | -1,84 % | KRW 32.200,00 | KRW 32.600,00 | KRW 31.700,00 | 268,85K |
| 2026-08-11 | KRW 32.550,00 | +5,85 % | KRW 30.200,00 | KRW 33.950,00 | KRW 30.150,00 | 883,58K |
| 2026-08-10 | KRW 30.750,00 | +6,40 % | KRW 29.350,00 | KRW 30.900,00 | KRW 28.350,00 | 462,48K |
| 2026-08-07 | KRW 28.900,00 | +0,70 % | KRW 29.150,00 | KRW 29.750,00 | KRW 27.800,00 | 304,73K |
| 2026-08-06 | KRW 28.700,00 | +2,32 % | KRW 28.250,00 | KRW 28.950,00 | KRW 28.050,00 | 243,66K |
| 2026-08-05 | KRW 28.050,00 | +0,36 % | KRW 28.200,00 | KRW 28.550,00 | KRW 27.900,00 | 165,23K |
| 2026-08-04 | KRW 27.950,00 | +4,68 % | KRW 26.750,00 | KRW 28.200,00 | KRW 26.750,00 | 239,41K |
| 2026-08-03 | KRW 26.700,00 | -0,74 % | KRW 26.200,00 | KRW 27.500,00 | KRW 25.850,00 | 220,34K |
| 2026-07-31 | KRW 26.900,00 | +6,96 % | KRW 25.550,00 | KRW 27.350,00 | KRW 25.400,00 | 277,00K |
| 2026-07-30 | KRW 25.150,00 | -1,18 % | KRW 24.800,00 | KRW 26.650,00 | KRW 24.800,00 | 312,27K |
| 2026-07-29 | KRW 25.450,00 | -2,86 % | KRW 26.500,00 | KRW 26.800,00 | KRW 24.450,00 | 377,33K |
| 2026-07-28 | KRW 26.200,00 | -7,09 % | KRW 27.800,00 | KRW 28.150,00 | KRW 25.750,00 | 224,38K |
| 2026-07-27 | KRW 28.200,00 | +2,92 % | KRW 27.900,00 | KRW 29.100,00 | KRW 27.400,00 | 230,60K |
| 2026-07-24 | KRW 27.400,00 | -0,54 % | KRW 27.300,00 | KRW 28.300,00 | KRW 27.250,00 | 180,28K |
| 2026-07-23 | KRW 27.550,00 | +2,42 % | KRW 27.400,00 | KRW 27.800,00 | KRW 26.850,00 | 205,28K |
| 2026-07-22 | KRW 26.900,00 | -1,10 % | KRW 27.300,00 | KRW 28.100,00 | KRW 26.800,00 | 188,31K |
| 2026-07-21 | KRW 27.200,00 | +2,26 % | KRW 26.500,00 | KRW 27.450,00 | KRW 26.500,00 | 211,63K |
| 2026-07-20 | KRW 26.600,00 | -6,83 % | KRW 28.100,00 | KRW 28.200,00 | KRW 26.500,00 | 210,77K |
| 2026-07-16 | KRW 28.550,00 | -2,39 % | KRW 29.000,00 | KRW 29.650,00 | KRW 28.350,00 | 172,36K |
| 2026-07-15 | KRW 29.250,00 | +5,79 % | KRW 27.950,00 | KRW 29.600,00 | KRW 27.950,00 | 227,27K |
| 2026-07-14 | KRW 27.650,00 | -2,81 % | KRW 28.450,00 | KRW 28.950,00 | KRW 27.100,00 | 258,54K |
| 2026-07-13 | KRW 28.450,00 | -1,90 % | KRW 29.100,00 | KRW 30.300,00 | KRW 28.300,00 | 222,22K |
| 2026-07-10 | KRW 29.000,00 | +6,42 % | KRW 27.500,00 | KRW 29.350,00 | KRW 27.500,00 | 230,66K |
| 2026-07-09 | KRW 27.250,00 | -3,54 % | KRW 28.300,00 | KRW 28.300,00 | KRW 26.850,00 | 310,25K |
| 2026-07-08 | KRW 28.250,00 | -3,58 % | KRW 28.850,00 | KRW 29.200,00 | KRW 27.800,00 | 246,04K |
| 2026-07-07 | KRW 29.300,00 | +0,86 % | KRW 28.550,00 | KRW 29.800,00 | KRW 28.550,00 | 235,03K |
| 2026-07-06 | KRW 29.050,00 | -1,02 % | KRW 29.400,00 | KRW 30.500,00 | KRW 28.600,00 | 212,64K |
| 2026-07-03 | KRW 29.350,00 | +1,38 % | KRW 28.850,00 | KRW 29.600,00 | KRW 28.450,00 | 294,82K |
| 2026-07-02 | KRW 28.950,00 | +0,87 % | KRW 28.200,00 | KRW 29.500,00 | KRW 27.850,00 | 166,16K |
| 2026-07-01 | KRW 28.700,00 | -3,37 % | KRW 29.950,00 | KRW 30.050,00 | KRW 28.550,00 | 256,65K |
| 2026-06-30 | KRW 29.700,00 | -2,46 % | KRW 30.150,00 | KRW 31.450,00 | KRW 29.350,00 | 217,38K |
| 2026-06-29 | KRW 30.450,00 | +8,75 % | KRW 28.000,00 | KRW 30.500,00 | KRW 28.000,00 | 399,85K |
| 2026-06-26 | KRW 28.000,00 | -3,95 % | KRW 28.800,00 | KRW 29.450,00 | KRW 27.600,00 | 331,60K |
| 2026-06-25 | KRW 29.150,00 | +8,16 % | KRW 27.100,00 | KRW 30.500,00 | KRW 27.100,00 | 449,39K |
| 2026-06-24 | KRW 26.950,00 | -0,37 % | KRW 27.300,00 | KRW 27.850,00 | KRW 26.700,00 | 230,63K |
| 2026-06-23 | KRW 27.050,00 | -0,18 % | KRW 26.800,00 | KRW 28.050,00 | KRW 26.350,00 | 332,57K |
| 2026-06-22 | KRW 27.100,00 | -2,52 % | KRW 27.550,00 | KRW 28.900,00 | KRW 26.500,00 | 266,27K |
| 2026-06-19 | KRW 27.800,00 | -3,47 % | KRW 28.700,00 | KRW 28.800,00 | KRW 27.500,00 | 186,82K |
| 2026-06-18 | KRW 28.800,00 | -2,37 % | KRW 29.400,00 | KRW 29.400,00 | KRW 28.150,00 | 232,86K |
| 2026-06-17 | KRW 29.500,00 | +3,51 % | KRW 28.500,00 | KRW 30.200,00 | KRW 28.500,00 | 487,02K |
| 2026-06-16 | KRW 28.500,00 | -0,70 % | KRW 28.700,00 | KRW 28.800,00 | KRW 28.050,00 | 174,33K |
| 2026-06-15 | KRW 28.700,00 | +2,32 % | KRW 28.550,00 | KRW 29.300,00 | KRW 28.250,00 | 138,10K |
| 2026-06-12 | KRW 28.050,00 | -0,36 % | KRW 28.800,00 | KRW 29.650,00 | KRW 28.000,00 | 310,35K |
| 2026-06-11 | KRW 28.150,00 | +1,44 % | KRW 27.150,00 | KRW 28.150,00 | KRW 26.950,00 | 460,86K |
| 2026-06-10 | KRW 27.750,00 | -4,97 % | KRW 28.400,00 | KRW 29.100,00 | KRW 27.300,00 | 224,77K |
| 2026-06-09 | KRW 29.200,00 | +6,76 % | KRW 27.400,00 | KRW 29.450,00 | KRW 27.400,00 | 347,73K |
| 2026-06-08 | KRW 27.350,00 | -8,38 % | KRW 28.000,00 | KRW 28.700,00 | KRW 26.950,00 | 326,64K |
| 2026-06-05 | KRW 29.850,00 | -3,86 % | KRW 31.100,00 | KRW 31.150,00 | KRW 29.550,00 | 286,84K |
| 2026-06-04 | KRW 31.050,00 | -2,51 % | KRW 31.250,00 | KRW 32.000,00 | KRW 30.550,00 | 334,20K |
| 2026-06-02 | KRW 31.850,00 | +4,26 % | KRW 30.000,00 | KRW 32.400,00 | KRW 29.900,00 | 677,35K |
| 2026-06-01 | KRW 30.550,00 | +0,49 % | KRW 30.000,00 | KRW 30.800,00 | KRW 29.200,00 | 390,37K |
| 2026-05-29 | KRW 30.400,00 | -0,65 % | KRW 30.150,00 | KRW 31.350,00 | KRW 29.700,00 | 360,86K |
| 2026-05-28 | KRW 30.600,00 | -2,24 % | KRW 30.150,00 | KRW 30.800,00 | KRW 29.000,00 | 411,53K |
| 2026-05-27 | KRW 31.300,00 | -1,88 % | KRW 31.800,00 | KRW 32.250,00 | KRW 30.450,00 | 413,72K |
| 2026-05-26 | KRW 31.900,00 | +0,95 % | KRW 32.250,00 | KRW 32.450,00 | KRW 31.300,00 | 391,45K |
| 2026-05-22 | KRW 31.600,00 | +2,93 % | KRW 30.850,00 | KRW 32.500,00 | KRW 30.600,00 | 367,22K |
| 2026-05-21 | KRW 30.700,00 | +2,68 % | KRW 29.500,00 | KRW 31.050,00 | KRW 29.450,00 | 543,16K |