Kolon Life Science Inc. 102940
KRX · Südkorea · Prozessindustrie
KRW 14.440,00-360,00 (-2,43 %)
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 14.720,00 | -0,54 % | KRW 14.750,00 | KRW 14.820,00 | KRW 14.640,00 | 8,35K |
| 2026-10-01 | KRW 14.800,00 | +5,11 % | KRW 14.080,00 | KRW 14.800,00 | KRW 13.930,00 | 99,42K |
| 2026-09-30 | KRW 14.080,00 | +1,66 % | KRW 13.960,00 | KRW 14.280,00 | KRW 13.730,00 | 39,36K |
| 2026-09-29 | KRW 13.850,00 | -3,08 % | KRW 14.230,00 | KRW 14.270,00 | KRW 13.730,00 | 37,35K |
| 2026-09-28 | KRW 14.290,00 | +2,66 % | KRW 14.080,00 | KRW 14.530,00 | KRW 14.060,00 | 50,09K |
| 2026-09-23 | KRW 13.920,00 | +0,87 % | KRW 13.810,00 | KRW 14.070,00 | KRW 13.800,00 | 22,51K |
| 2026-09-22 | KRW 13.800,00 | -0,50 % | KRW 13.920,00 | KRW 14.080,00 | KRW 13.700,00 | 25,61K |
| 2026-09-21 | KRW 13.870,00 | -1,21 % | KRW 14.050,00 | KRW 14.100,00 | KRW 13.750,00 | 52,10K |
| 2026-09-18 | KRW 14.040,00 | -0,92 % | KRW 14.220,00 | KRW 14.300,00 | KRW 13.960,00 | 30,91K |
| 2026-09-17 | KRW 14.170,00 | +0,85 % | KRW 14.030,00 | KRW 14.220,00 | KRW 14.000,00 | 27,53K |
| 2026-09-16 | KRW 14.050,00 | +0,07 % | KRW 14.170,00 | KRW 14.170,00 | KRW 13.800,00 | 44,43K |
| 2026-09-15 | KRW 14.040,00 | -0,35 % | KRW 14.100,00 | KRW 14.900,00 | KRW 13.880,00 | 71,76K |
| 2026-09-14 | KRW 14.090,00 | -2,02 % | KRW 14.400,00 | KRW 14.400,00 | KRW 14.080,00 | 31,36K |
| 2026-09-11 | KRW 14.380,00 | -1,64 % | KRW 14.590,00 | KRW 14.590,00 | KRW 14.300,00 | 40,99K |
| 2026-09-10 | KRW 14.620,00 | -0,14 % | KRW 14.700,00 | KRW 14.700,00 | KRW 14.320,00 | 34,52K |
| 2026-09-09 | KRW 14.640,00 | +0,34 % | KRW 14.660,00 | KRW 14.710,00 | KRW 14.450,00 | 45,35K |
| 2026-09-08 | KRW 14.590,00 | -1,55 % | KRW 14.990,00 | KRW 15.090,00 | KRW 14.590,00 | 59,90K |
| 2026-09-07 | KRW 14.820,00 | -0,20 % | KRW 14.990,00 | KRW 14.990,00 | KRW 14.750,00 | 37,43K |
| 2026-09-04 | KRW 14.850,00 | +1,99 % | KRW 14.700,00 | KRW 15.050,00 | KRW 14.600,00 | 64,73K |
| 2026-09-03 | KRW 14.560,00 | -0,95 % | KRW 14.890,00 | KRW 14.920,00 | KRW 14.500,00 | 58,56K |
| 2026-09-02 | KRW 14.700,00 | -3,03 % | KRW 14.970,00 | KRW 15.240,00 | KRW 14.640,00 | 67,17K |
| 2026-09-01 | KRW 15.160,00 | -0,26 % | KRW 15.210,00 | KRW 15.370,00 | KRW 15.040,00 | 60,58K |
| 2026-08-31 | KRW 15.200,00 | -0,85 % | KRW 15.250,00 | KRW 15.250,00 | KRW 14.550,00 | 43,91K |
| 2026-08-28 | KRW 15.330,00 | +0,52 % | KRW 15.510,00 | KRW 15.680,00 | KRW 15.100,00 | 75,04K |
| 2026-08-27 | KRW 15.250,00 | -1,55 % | KRW 15.790,00 | KRW 16.480,00 | KRW 15.000,00 | 152,14K |
| 2026-08-26 | KRW 15.490,00 | +1,04 % | KRW 15.460,00 | KRW 15.600,00 | KRW 15.000,00 | 78,50K |
| 2026-08-25 | KRW 15.330,00 | +0,66 % | KRW 15.270,00 | KRW 15.420,00 | KRW 14.500,00 | 103,33K |
| 2026-08-24 | KRW 15.230,00 | +0,86 % | KRW 14.750,00 | KRW 15.400,00 | KRW 14.650,00 | 140,53K |
| 2026-08-21 | KRW 15.100,00 | -4,67 % | KRW 15.690,00 | KRW 15.700,00 | KRW 14.920,00 | 138,20K |
| 2026-08-20 | KRW 15.840,00 | -7,85 % | KRW 17.630,00 | KRW 17.740,00 | KRW 15.720,00 | 380,68K |
| 2026-08-19 | KRW 17.190,00 | -7,58 % | KRW 18.080,00 | KRW 18.490,00 | KRW 17.080,00 | 232,34K |
| 2026-08-18 | KRW 18.600,00 | +0,76 % | KRW 18.540,00 | KRW 20.100,00 | KRW 17.500,00 | 376,14K |
| 2026-08-14 | KRW 18.460,00 | +5,73 % | KRW 17.610,00 | KRW 18.990,00 | KRW 17.490,00 | 421,03K |
| 2026-08-13 | KRW 17.460,00 | +4,05 % | KRW 16.950,00 | KRW 17.890,00 | KRW 16.650,00 | 371,70K |
| 2026-08-12 | KRW 16.780,00 | +1,70 % | KRW 16.600,00 | KRW 17.170,00 | KRW 16.250,00 | 176,80K |
| 2026-08-11 | KRW 16.500,00 | +0,73 % | KRW 16.300,00 | KRW 16.550,00 | KRW 15.950,00 | 143,87K |
| 2026-08-10 | KRW 16.380,00 | +5,00 % | KRW 15.800,00 | KRW 16.980,00 | KRW 15.730,00 | 229,61K |
| 2026-08-07 | KRW 15.600,00 | 0,00 % | KRW 15.650,00 | KRW 15.870,00 | KRW 14.920,00 | 159,89K |
| 2026-08-06 | KRW 15.600,00 | -4,18 % | KRW 15.850,00 | KRW 16.310,00 | KRW 15.130,00 | 235,77K |
| 2026-08-05 | KRW 16.280,00 | +5,37 % | KRW 16.050,00 | KRW 19.120,00 | KRW 15.440,00 | 1,17M |
| 2026-08-04 | KRW 15.450,00 | +4,25 % | KRW 15.100,00 | KRW 15.880,00 | KRW 15.010,00 | 252,51K |
| 2026-08-03 | KRW 14.820,00 | +3,71 % | KRW 14.490,00 | KRW 15.800,00 | KRW 13.910,00 | 296,74K |
| 2026-07-31 | KRW 14.290,00 | +7,44 % | KRW 13.700,00 | KRW 14.290,00 | KRW 13.590,00 | 218,68K |
| 2026-07-30 | KRW 13.300,00 | -4,04 % | KRW 13.650,00 | KRW 14.500,00 | KRW 13.210,00 | 234,55K |
| 2026-07-29 | KRW 13.860,00 | -11,32 % | KRW 15.800,00 | KRW 15.880,00 | KRW 13.350,00 | 348,63K |
| 2026-07-28 | KRW 15.630,00 | -9,02 % | KRW 16.910,00 | KRW 17.020,00 | KRW 15.410,00 | 218,48K |
| 2026-07-27 | KRW 17.180,00 | -0,29 % | KRW 17.520,00 | KRW 18.200,00 | KRW 16.820,00 | 320,36K |
| 2026-07-24 | KRW 17.230,00 | -8,74 % | KRW 19.040,00 | KRW 19.450,00 | KRW 16.990,00 | 430,54K |
| 2026-07-23 | KRW 18.880,00 | +7,95 % | KRW 17.410,00 | KRW 18.980,00 | KRW 17.300,00 | 509,49K |
| 2026-07-22 | KRW 17.490,00 | -17,11 % | KRW 16.500,00 | KRW 18.450,00 | KRW 16.230,00 | 1,15M |
| 2026-07-21 | KRW 21.100,00 | -29,90 % | KRW 21.100,00 | KRW 21.100,00 | KRW 21.100,00 | 6,68K |
| 2026-07-20 | KRW 30.100,00 | -6,67 % | KRW 31.000,00 | KRW 32.900,00 | KRW 29.150,00 | 99,58K |
| 2026-07-16 | KRW 32.250,00 | -16,77 % | KRW 38.700,00 | KRW 39.500,00 | KRW 30.500,00 | 163,89K |
| 2026-07-15 | KRW 38.750,00 | +3,47 % | KRW 38.450,00 | KRW 39.800,00 | KRW 38.200,00 | 23,36K |
| 2026-07-14 | KRW 37.450,00 | -2,09 % | KRW 37.150,00 | KRW 38.200,00 | KRW 34.400,00 | 118,33K |
| 2026-07-13 | KRW 38.250,00 | -9,14 % | KRW 42.500,00 | KRW 43.200,00 | KRW 38.250,00 | 56,27K |
| 2026-07-10 | KRW 42.100,00 | +3,69 % | KRW 40.400,00 | KRW 42.500,00 | KRW 39.450,00 | 26,29K |
| 2026-07-09 | KRW 40.600,00 | -0,98 % | KRW 40.200,00 | KRW 42.550,00 | KRW 40.000,00 | 31,53K |
| 2026-07-08 | KRW 41.000,00 | -6,07 % | KRW 42.600,00 | KRW 43.700,00 | KRW 40.600,00 | 37,73K |
| 2026-07-07 | KRW 43.650,00 | +2,22 % | KRW 41.250,00 | KRW 44.800,00 | KRW 41.250,00 | 28,07K |
| 2026-07-06 | KRW 42.700,00 | -2,40 % | KRW 44.100,00 | KRW 45.200,00 | KRW 41.250,00 | 20,03K |
| 2026-07-03 | KRW 43.750,00 | +2,34 % | KRW 42.750,00 | KRW 43.950,00 | KRW 41.050,00 | 26,42K |
| 2026-07-02 | KRW 42.750,00 | -4,68 % | KRW 44.800,00 | KRW 45.000,00 | KRW 41.900,00 | 29,43K |
| 2026-07-01 | KRW 44.850,00 | +2,75 % | KRW 43.550,00 | KRW 45.700,00 | KRW 42.600,00 | 31,64K |
| 2026-06-30 | KRW 43.650,00 | -0,46 % | KRW 43.250,00 | KRW 45.750,00 | KRW 42.100,00 | 32,21K |
| 2026-06-29 | KRW 43.850,00 | +5,66 % | KRW 40.900,00 | KRW 44.300,00 | KRW 40.750,00 | 32,90K |
| 2026-06-26 | KRW 41.500,00 | -5,57 % | KRW 44.150,00 | KRW 44.850,00 | KRW 40.500,00 | 48,57K |
| 2026-06-25 | KRW 43.950,00 | -2,33 % | KRW 45.400,00 | KRW 45.650,00 | KRW 43.900,00 | 23,16K |
| 2026-06-24 | KRW 45.000,00 | +3,21 % | KRW 43.550,00 | KRW 45.250,00 | KRW 43.000,00 | 24,39K |
| 2026-06-23 | KRW 43.600,00 | -4,18 % | KRW 45.300,00 | KRW 45.500,00 | KRW 43.050,00 | 32,84K |
| 2026-06-22 | KRW 45.500,00 | -4,91 % | KRW 55.700,00 | KRW 55.900,00 | KRW 44.350,00 | 173,39K |
| 2026-06-19 | KRW 47.850,00 | -2,35 % | KRW 49.500,00 | KRW 49.500,00 | KRW 46.650,00 | 18,49K |
| 2026-06-18 | KRW 49.000,00 | -5,95 % | KRW 51.900,00 | KRW 51.900,00 | KRW 49.000,00 | 28,26K |
| 2026-06-17 | KRW 52.100,00 | +3,58 % | KRW 52.300,00 | KRW 53.400,00 | KRW 49.600,00 | 19,33K |
| 2026-06-16 | KRW 50.300,00 | -1,95 % | KRW 51.800,00 | KRW 52.500,00 | KRW 50.000,00 | 10,00K |
| 2026-06-15 | KRW 51.300,00 | +3,43 % | KRW 51.600,00 | KRW 53.500,00 | KRW 50.700,00 | 27,03K |
| 2026-06-12 | KRW 49.600,00 | +0,81 % | KRW 50.100,00 | KRW 51.800,00 | KRW 49.500,00 | 31,18K |
| 2026-06-11 | KRW 49.200,00 | +3,04 % | KRW 48.400,00 | KRW 49.900,00 | KRW 47.150,00 | 19,08K |
| 2026-06-10 | KRW 47.750,00 | -0,10 % | KRW 48.500,00 | KRW 50.000,00 | KRW 47.000,00 | 36,24K |
| 2026-06-09 | KRW 47.800,00 | +6,94 % | KRW 45.050,00 | KRW 48.600,00 | KRW 44.650,00 | 23,28K |
| 2026-06-08 | KRW 44.700,00 | -7,84 % | KRW 45.500,00 | KRW 46.450,00 | KRW 44.000,00 | 28,39K |
| 2026-06-05 | KRW 48.500,00 | -6,37 % | KRW 51.000,00 | KRW 51.800,00 | KRW 48.500,00 | 35,68K |
| 2026-06-04 | KRW 51.800,00 | +2,37 % | KRW 50.700,00 | KRW 52.900,00 | KRW 50.000,00 | 18,45K |
| 2026-06-02 | KRW 50.600,00 | +3,90 % | KRW 47.200,00 | KRW 52.500,00 | KRW 46.650,00 | 35,96K |
| 2026-06-01 | KRW 48.700,00 | -1,91 % | KRW 49.300,00 | KRW 49.650,00 | KRW 46.700,00 | 39,91K |
| 2026-05-29 | KRW 49.650,00 | -5,07 % | KRW 52.500,00 | KRW 52.900,00 | KRW 48.700,00 | 51,97K |
| 2026-05-28 | KRW 52.300,00 | -4,74 % | KRW 54.900,00 | KRW 55.400,00 | KRW 50.600,00 | 30,63K |
| 2026-05-27 | KRW 54.900,00 | -0,90 % | KRW 55.300,00 | KRW 57.900,00 | KRW 53.600,00 | 29,86K |
| 2026-05-26 | KRW 55.400,00 | +1,84 % | KRW 55.900,00 | KRW 57.900,00 | KRW 55.100,00 | 28,90K |
| 2026-05-22 | KRW 54.400,00 | +3,03 % | KRW 53.500,00 | KRW 57.400,00 | KRW 53.500,00 | 33,53K |