Sewoonmedical Co., Ltd. 100700
KRX · Südkorea · Gesundheitstechnologie
KRW 2.300,00-5,00 (-0,22 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.300,00 | -0,22 % | KRW 2.300,00 | KRW 2.315,00 | KRW 2.285,00 | 54,77K |
| 2026-10-01 | KRW 2.305,00 | -0,22 % | KRW 2.315,00 | KRW 2.315,00 | KRW 2.290,00 | 18,05K |
| 2026-09-30 | KRW 2.310,00 | +0,65 % | KRW 2.305,00 | KRW 2.315,00 | KRW 2.290,00 | 27,45K |
| 2026-09-29 | KRW 2.295,00 | -1,08 % | KRW 2.330,00 | KRW 2.330,00 | KRW 2.285,00 | 46,52K |
| 2026-09-28 | KRW 2.320,00 | +1,31 % | KRW 2.290,00 | KRW 2.335,00 | KRW 2.270,00 | 86,98K |
| 2026-09-23 | KRW 2.290,00 | -0,65 % | KRW 2.315,00 | KRW 2.315,00 | KRW 2.280,00 | 90,19K |
| 2026-09-22 | KRW 2.305,00 | -0,22 % | KRW 2.345,00 | KRW 2.345,00 | KRW 2.270,00 | 194,62K |
| 2026-09-21 | KRW 2.310,00 | -4,74 % | KRW 2.430,00 | KRW 2.430,00 | KRW 2.310,00 | 165,21K |
| 2026-09-18 | KRW 2.425,00 | -0,61 % | KRW 2.430,00 | KRW 2.440,00 | KRW 2.415,00 | 21,12K |
| 2026-09-17 | KRW 2.440,00 | +1,24 % | KRW 2.410,00 | KRW 2.440,00 | KRW 2.390,00 | 25,52K |
| 2026-09-16 | KRW 2.410,00 | -1,03 % | KRW 2.425,00 | KRW 2.425,00 | KRW 2.390,00 | 39,90K |
| 2026-09-15 | KRW 2.435,00 | +0,41 % | KRW 2.430,00 | KRW 2.445,00 | KRW 2.405,00 | 27,58K |
| 2026-09-14 | KRW 2.425,00 | +0,41 % | KRW 2.410,00 | KRW 2.500,00 | KRW 2.380,00 | 189,06K |
| 2026-09-11 | KRW 2.415,00 | 0,00 % | KRW 2.415,00 | KRW 2.425,00 | KRW 2.400,00 | 34,76K |
| 2026-09-10 | KRW 2.415,00 | +0,63 % | KRW 2.420,00 | KRW 2.425,00 | KRW 2.380,00 | 38,53K |
| 2026-09-09 | KRW 2.400,00 | -2,04 % | KRW 2.475,00 | KRW 2.475,00 | KRW 2.400,00 | 97,46K |
| 2026-09-08 | KRW 2.450,00 | +0,20 % | KRW 2.445,00 | KRW 2.485,00 | KRW 2.435,00 | 62,42K |
| 2026-09-07 | KRW 2.445,00 | -1,01 % | KRW 2.495,00 | KRW 2.495,00 | KRW 2.435,00 | 69,34K |
| 2026-09-04 | KRW 2.470,00 | +1,65 % | KRW 2.455,00 | KRW 2.480,00 | KRW 2.435,00 | 66,47K |
| 2026-09-03 | KRW 2.430,00 | -1,22 % | KRW 2.450,00 | KRW 2.465,00 | KRW 2.415,00 | 146,47K |
| 2026-09-02 | KRW 2.460,00 | +1,23 % | KRW 2.420,00 | KRW 2.505,00 | KRW 2.400,00 | 243,01K |
| 2026-09-01 | KRW 2.430,00 | +0,41 % | KRW 2.415,00 | KRW 2.630,00 | KRW 2.390,00 | 1,10M |
| 2026-08-31 | KRW 2.420,00 | +0,41 % | KRW 2.445,00 | KRW 2.445,00 | KRW 2.380,00 | 57,61K |
| 2026-08-28 | KRW 2.410,00 | +1,90 % | KRW 2.365,00 | KRW 2.415,00 | KRW 2.360,00 | 58,00K |
| 2026-08-27 | KRW 2.365,00 | -1,66 % | KRW 2.395,00 | KRW 2.425,00 | KRW 2.360,00 | 129,69K |
| 2026-08-26 | KRW 2.405,00 | +0,21 % | KRW 2.380,00 | KRW 2.420,00 | KRW 2.375,00 | 98,32K |
| 2026-08-25 | KRW 2.400,00 | +2,78 % | KRW 2.340,00 | KRW 2.420,00 | KRW 2.310,00 | 247,70K |
| 2026-08-24 | KRW 2.335,00 | +0,43 % | KRW 2.370,00 | KRW 2.615,00 | KRW 2.305,00 | 3,74M |
| 2026-08-21 | KRW 2.325,00 | -2,52 % | KRW 2.385,00 | KRW 2.400,00 | KRW 2.310,00 | 87,84K |
| 2026-08-20 | KRW 2.385,00 | -0,83 % | KRW 2.385,00 | KRW 2.440,00 | KRW 2.365,00 | 145,66K |
| 2026-08-19 | KRW 2.405,00 | +1,91 % | KRW 2.370,00 | KRW 2.640,00 | KRW 2.325,00 | 1,91M |
| 2026-08-18 | KRW 2.360,00 | -0,63 % | KRW 2.390,00 | KRW 2.450,00 | KRW 2.360,00 | 170,47K |
| 2026-08-14 | KRW 2.375,00 | +3,26 % | KRW 2.315,00 | KRW 2.385,00 | KRW 2.300,00 | 126,17K |
| 2026-08-13 | KRW 2.300,00 | -1,50 % | KRW 2.340,00 | KRW 2.350,00 | KRW 2.290,00 | 54,69K |
| 2026-08-12 | KRW 2.335,00 | -1,89 % | KRW 2.385,00 | KRW 2.385,00 | KRW 2.330,00 | 21,63K |
| 2026-08-11 | KRW 2.380,00 | 0,00 % | KRW 2.380,00 | KRW 2.385,00 | KRW 2.350,00 | 33,56K |
| 2026-08-10 | KRW 2.380,00 | +1,28 % | KRW 2.350,00 | KRW 2.390,00 | KRW 2.335,00 | 54,74K |
| 2026-08-07 | KRW 2.350,00 | +1,29 % | KRW 2.315,00 | KRW 2.355,00 | KRW 2.295,00 | 32,23K |
| 2026-08-06 | KRW 2.320,00 | -0,85 % | KRW 2.340,00 | KRW 2.350,00 | KRW 2.305,00 | 20,61K |
| 2026-08-05 | KRW 2.340,00 | 0,00 % | KRW 2.315,00 | KRW 2.345,00 | KRW 2.310,00 | 35,59K |
| 2026-08-04 | KRW 2.340,00 | +1,96 % | KRW 2.280,00 | KRW 2.340,00 | KRW 2.280,00 | 33,11K |
| 2026-08-03 | KRW 2.295,00 | -1,08 % | KRW 2.285,00 | KRW 2.335,00 | KRW 2.265,00 | 24,31K |
| 2026-07-31 | KRW 2.320,00 | +4,04 % | KRW 2.255,00 | KRW 2.320,00 | KRW 2.240,00 | 35,70K |
| 2026-07-30 | KRW 2.230,00 | +0,45 % | KRW 2.230,00 | KRW 2.285,00 | KRW 2.205,00 | 38,00K |
| 2026-07-29 | KRW 2.220,00 | -2,84 % | KRW 2.295,00 | KRW 2.335,00 | KRW 2.205,00 | 113,42K |
| 2026-07-28 | KRW 2.285,00 | -3,18 % | KRW 2.345,00 | KRW 2.350,00 | KRW 2.280,00 | 58,62K |
| 2026-07-27 | KRW 2.360,00 | +1,72 % | KRW 2.310,00 | KRW 2.380,00 | KRW 2.310,00 | 51,08K |
| 2026-07-24 | KRW 2.320,00 | +0,87 % | KRW 2.290,00 | KRW 2.345,00 | KRW 2.290,00 | 68,48K |
| 2026-07-23 | KRW 2.300,00 | +2,45 % | KRW 2.235,00 | KRW 2.320,00 | KRW 2.235,00 | 38,04K |
| 2026-07-22 | KRW 2.245,00 | -2,81 % | KRW 2.310,00 | KRW 2.335,00 | KRW 2.235,00 | 47,84K |
| 2026-07-21 | KRW 2.310,00 | +3,82 % | KRW 2.230,00 | KRW 2.310,00 | KRW 2.195,00 | 78,22K |
| 2026-07-20 | KRW 2.225,00 | -2,63 % | KRW 2.285,00 | KRW 2.285,00 | KRW 2.220,00 | 87,35K |
| 2026-07-16 | KRW 2.285,00 | -2,35 % | KRW 2.340,00 | KRW 2.350,00 | KRW 2.275,00 | 71,03K |
| 2026-07-15 | KRW 2.340,00 | +4,23 % | KRW 2.250,00 | KRW 2.350,00 | KRW 2.250,00 | 59,70K |
| 2026-07-14 | KRW 2.245,00 | -6,46 % | KRW 2.385,00 | KRW 2.395,00 | KRW 2.225,00 | 255,47K |
| 2026-07-13 | KRW 2.400,00 | 0,00 % | KRW 2.400,00 | KRW 2.425,00 | KRW 2.360,00 | 116,77K |
| 2026-07-10 | KRW 2.400,00 | +2,78 % | KRW 2.315,00 | KRW 2.410,00 | KRW 2.310,00 | 121,26K |
| 2026-07-09 | KRW 2.335,00 | -0,21 % | KRW 2.320,00 | KRW 2.360,00 | KRW 2.280,00 | 149,58K |
| 2026-07-08 | KRW 2.340,00 | +2,41 % | KRW 2.285,00 | KRW 2.355,00 | KRW 2.235,00 | 188,57K |
| 2026-07-07 | KRW 2.285,00 | +2,24 % | KRW 2.220,00 | KRW 2.285,00 | KRW 2.210,00 | 94,68K |
| 2026-07-06 | KRW 2.235,00 | -0,89 % | KRW 2.260,00 | KRW 2.280,00 | KRW 2.210,00 | 83,60K |
| 2026-07-03 | KRW 2.255,00 | +3,20 % | KRW 2.185,00 | KRW 2.255,00 | KRW 2.180,00 | 71,12K |
| 2026-07-02 | KRW 2.185,00 | -2,89 % | KRW 2.250,00 | KRW 2.265,00 | KRW 2.175,00 | 63,09K |
| 2026-07-01 | KRW 2.250,00 | +0,67 % | KRW 2.235,00 | KRW 2.270,00 | KRW 2.175,00 | 51,85K |
| 2026-06-30 | KRW 2.235,00 | +2,05 % | KRW 2.175,00 | KRW 2.245,00 | KRW 2.155,00 | 108,80K |
| 2026-06-29 | KRW 2.190,00 | +5,54 % | KRW 2.075,00 | KRW 2.200,00 | KRW 2.075,00 | 83,73K |
| 2026-06-26 | KRW 2.075,00 | -2,81 % | KRW 2.110,00 | KRW 2.130,00 | KRW 2.050,00 | 194,40K |
| 2026-06-25 | KRW 2.135,00 | -1,16 % | KRW 2.145,00 | KRW 2.175,00 | KRW 2.115,00 | 75,89K |
| 2026-06-24 | KRW 2.160,00 | +1,89 % | KRW 2.100,00 | KRW 2.170,00 | KRW 2.095,00 | 112,02K |
| 2026-06-23 | KRW 2.120,00 | -4,72 % | KRW 2.185,00 | KRW 2.210,00 | KRW 2.120,00 | 112,50K |
| 2026-06-22 | KRW 2.225,00 | -0,67 % | KRW 2.240,00 | KRW 2.265,00 | KRW 2.155,00 | 92,21K |
| 2026-06-19 | KRW 2.240,00 | -2,61 % | KRW 2.285,00 | KRW 2.285,00 | KRW 2.170,00 | 185,03K |
| 2026-06-18 | KRW 2.300,00 | -0,43 % | KRW 2.310,00 | KRW 2.310,00 | KRW 2.235,00 | 70,67K |
| 2026-06-17 | KRW 2.310,00 | +0,87 % | KRW 2.310,00 | KRW 2.335,00 | KRW 2.260,00 | 86,51K |
| 2026-06-16 | KRW 2.290,00 | +1,55 % | KRW 2.235,00 | KRW 2.300,00 | KRW 2.230,00 | 78,59K |
| 2026-06-15 | KRW 2.255,00 | +1,58 % | KRW 2.220,00 | KRW 2.270,00 | KRW 2.220,00 | 74,77K |
| 2026-06-12 | KRW 2.220,00 | +2,07 % | KRW 2.180,00 | KRW 2.240,00 | KRW 2.180,00 | 52,39K |
| 2026-06-11 | KRW 2.175,00 | +0,23 % | KRW 2.155,00 | KRW 2.180,00 | KRW 2.110,00 | 45,19K |
| 2026-06-10 | KRW 2.170,00 | +0,70 % | KRW 2.140,00 | KRW 2.170,00 | KRW 2.115,00 | 23 |
| 2026-06-09 | KRW 2.155,00 | +3,36 % | KRW 2.085,00 | KRW 2.185,00 | KRW 2.085,00 | 186,38K |
| 2026-06-08 | KRW 2.085,00 | -5,44 % | KRW 2.175,00 | KRW 2.175,00 | KRW 2.070,00 | 217,28K |
| 2026-06-05 | KRW 2.205,00 | -0,23 % | KRW 2.200,00 | KRW 2.225,00 | KRW 2.160,00 | 160,62K |
| 2026-06-04 | KRW 2.210,00 | -0,90 % | KRW 2.205,00 | KRW 2.270,00 | KRW 2.200,00 | 98,34K |
| 2026-06-02 | KRW 2.230,00 | -0,89 % | KRW 2.230,00 | KRW 2.250,00 | KRW 2.195,00 | 155,88K |
| 2026-06-01 | KRW 2.250,00 | -2,39 % | KRW 2.305,00 | KRW 2.305,00 | KRW 2.220,00 | 265,28K |
| 2026-05-29 | KRW 2.305,00 | -2,33 % | KRW 2.350,00 | KRW 2.375,00 | KRW 2.280,00 | 197,19K |
| 2026-05-28 | KRW 2.360,00 | -0,42 % | KRW 2.380,00 | KRW 2.385,00 | KRW 2.320,00 | 120,93K |
| 2026-05-27 | KRW 2.370,00 | -2,87 % | KRW 2.440,00 | KRW 2.445,00 | KRW 2.365,00 | 203,42K |
| 2026-05-26 | KRW 2.440,00 | -2,79 % | KRW 2.530,00 | KRW 2.530,00 | KRW 2.430,00 | 151,05K |
| 2026-05-22 | KRW 2.510,00 | +3,08 % | KRW 2.435,00 | KRW 2.525,00 | KRW 2.435,00 | 88,82K |