High Tech Pharm. Co., Ltd. 106190
KRX · Südkorea · Gesundheitstechnologie
KRW 10.160,00+160,00 (+1,60 %)
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 10.160,00 | +1,60 % | KRW 10.010,00 | KRW 10.200,00 | KRW 9.960,00 | 24,42K |
| 2026-10-01 | KRW 10.000,00 | +0,60 % | KRW 9.820,00 | KRW 10.000,00 | KRW 9.780,00 | 16,86K |
| 2026-09-30 | KRW 9.940,00 | +0,51 % | KRW 9.890,00 | KRW 9.980,00 | KRW 9.800,00 | 13,04K |
| 2026-09-29 | KRW 9.890,00 | -1,10 % | KRW 10.030,00 | KRW 10.040,00 | KRW 9.790,00 | 11,80K |
| 2026-09-28 | KRW 10.000,00 | +1,21 % | KRW 9.970,00 | KRW 10.060,00 | KRW 9.890,00 | 5,45K |
| 2026-09-23 | KRW 9.880,00 | +0,61 % | KRW 9.820,00 | KRW 10.040,00 | KRW 9.810,00 | 21,07K |
| 2026-09-22 | KRW 9.820,00 | -2,48 % | KRW 9.940,00 | KRW 10.030,00 | KRW 9.500,00 | 108,83K |
| 2026-09-21 | KRW 10.070,00 | -1,08 % | KRW 10.090,00 | KRW 10.170,00 | KRW 9.980,00 | 15,23K |
| 2026-09-18 | KRW 10.180,00 | 0,00 % | KRW 10.200,00 | KRW 10.200,00 | KRW 10.090,00 | 2,23K |
| 2026-09-17 | KRW 10.180,00 | -1,64 % | KRW 10.340,00 | KRW 10.340,00 | KRW 10.050,00 | 12,70K |
| 2026-09-16 | KRW 10.350,00 | 0,00 % | KRW 10.360,00 | KRW 10.360,00 | KRW 10.060,00 | 5,59K |
| 2026-09-15 | KRW 10.350,00 | 0,00 % | KRW 10.340,00 | KRW 10.460,00 | KRW 10.100,00 | 11,28K |
| 2026-09-14 | KRW 10.350,00 | +0,39 % | KRW 10.310,00 | KRW 10.450,00 | KRW 10.160,00 | 5,82K |
| 2026-09-11 | KRW 10.310,00 | +0,10 % | KRW 10.220,00 | KRW 10.400,00 | KRW 10.190,00 | 4,42K |
| 2026-09-10 | KRW 10.300,00 | +1,08 % | KRW 10.200,00 | KRW 10.300,00 | KRW 10.010,00 | 11,67K |
| 2026-09-09 | KRW 10.190,00 | 0,00 % | KRW 10.420,00 | KRW 10.500,00 | KRW 10.000,00 | 49,86K |
| 2026-09-08 | KRW 10.190,00 | -2,39 % | KRW 10.540,00 | KRW 10.540,00 | KRW 10.110,00 | 25,99K |
| 2026-09-07 | KRW 10.440,00 | -0,10 % | KRW 10.460,00 | KRW 10.530,00 | KRW 10.340,00 | 16,37K |
| 2026-09-04 | KRW 10.450,00 | +0,67 % | KRW 10.390,00 | KRW 10.570,00 | KRW 10.230,00 | 10,01K |
| 2026-09-03 | KRW 10.380,00 | -0,57 % | KRW 10.440,00 | KRW 10.470,00 | KRW 10.150,00 | 29,47K |
| 2026-09-02 | KRW 10.440,00 | -2,06 % | KRW 10.650,00 | KRW 10.650,00 | KRW 10.240,00 | 34,08K |
| 2026-09-01 | KRW 10.660,00 | -2,83 % | KRW 11.000,00 | KRW 11.000,00 | KRW 10.420,00 | 27,62K |
| 2026-08-31 | KRW 10.970,00 | -1,17 % | KRW 11.190,00 | KRW 11.190,00 | KRW 10.690,00 | 22,35K |
| 2026-08-28 | KRW 11.100,00 | 0,00 % | KRW 11.100,00 | KRW 11.170,00 | KRW 10.950,00 | 13,01K |
| 2026-08-27 | KRW 11.100,00 | -2,55 % | KRW 11.390,00 | KRW 11.500,00 | KRW 10.910,00 | 63,93K |
| 2026-08-26 | KRW 11.390,00 | -2,48 % | KRW 11.670,00 | KRW 11.690,00 | KRW 11.320,00 | 24,79K |
| 2026-08-25 | KRW 11.680,00 | +0,09 % | KRW 11.460,00 | KRW 11.680,00 | KRW 11.210,00 | 12,31K |
| 2026-08-24 | KRW 11.670,00 | -0,43 % | KRW 11.720,00 | KRW 11.780,00 | KRW 11.300,00 | 46,65K |
| 2026-08-21 | KRW 11.720,00 | -4,72 % | KRW 12.290,00 | KRW 12.300,00 | KRW 11.470,00 | 51,95K |
| 2026-08-20 | KRW 12.300,00 | +0,41 % | KRW 12.310,00 | KRW 12.550,00 | KRW 12.040,00 | 42,69K |
| 2026-08-19 | KRW 12.250,00 | -6,56 % | KRW 13.110,00 | KRW 13.110,00 | KRW 12.070,00 | 46,42K |
| 2026-08-18 | KRW 13.110,00 | +11,57 % | KRW 12.350,00 | KRW 13.520,00 | KRW 12.350,00 | 95,85K |
| 2026-08-14 | KRW 11.750,00 | +2,62 % | KRW 11.300,00 | KRW 11.870,00 | KRW 11.300,00 | 22,76K |
| 2026-08-13 | KRW 11.450,00 | +0,79 % | KRW 11.580,00 | KRW 11.580,00 | KRW 11.200,00 | 32,16K |
| 2026-08-12 | KRW 11.360,00 | -1,39 % | KRW 11.520,00 | KRW 11.580,00 | KRW 11.280,00 | 15,27K |
| 2026-08-11 | KRW 11.520,00 | -3,03 % | KRW 11.880,00 | KRW 11.950,00 | KRW 11.460,00 | 9,74K |
| 2026-08-10 | KRW 11.880,00 | +4,49 % | KRW 11.700,00 | KRW 11.920,00 | KRW 11.520,00 | 18,17K |
| 2026-08-07 | KRW 11.370,00 | +2,99 % | KRW 11.260,00 | KRW 11.420,00 | KRW 11.020,00 | 11,17K |
| 2026-08-06 | KRW 11.040,00 | -0,18 % | KRW 11.060,00 | KRW 11.310,00 | KRW 10.920,00 | 24,91K |
| 2026-08-05 | KRW 11.060,00 | +1,94 % | KRW 10.850,00 | KRW 11.350,00 | KRW 10.850,00 | 17,51K |
| 2026-08-04 | KRW 10.850,00 | +3,63 % | KRW 10.470,00 | KRW 10.980,00 | KRW 10.440,00 | 10,92K |
| 2026-08-03 | KRW 10.470,00 | -1,97 % | KRW 10.390,00 | KRW 10.940,00 | KRW 10.300,00 | 15,30K |
| 2026-07-31 | KRW 10.680,00 | +3,29 % | KRW 10.380,00 | KRW 10.810,00 | KRW 10.150,00 | 7,52K |
| 2026-07-30 | KRW 10.340,00 | +3,82 % | KRW 9.770,00 | KRW 10.550,00 | KRW 9.770,00 | 28,06K |
| 2026-07-29 | KRW 9.960,00 | -2,73 % | KRW 10.100,00 | KRW 10.510,00 | KRW 9.580,00 | 61,79K |
| 2026-07-28 | KRW 10.240,00 | -4,83 % | KRW 10.300,00 | KRW 10.550,00 | KRW 10.020,00 | 32,83K |
| 2026-07-27 | KRW 10.760,00 | 0,00 % | KRW 10.790,00 | KRW 10.910,00 | KRW 10.550,00 | 5,55K |
| 2026-07-24 | KRW 10.760,00 | 0,00 % | KRW 10.750,00 | KRW 10.950,00 | KRW 10.490,00 | 8,60K |
| 2026-07-23 | KRW 10.760,00 | +4,06 % | KRW 10.450,00 | KRW 10.870,00 | KRW 10.090,00 | 27,61K |
| 2026-07-22 | KRW 10.340,00 | 0,00 % | KRW 10.340,00 | KRW 10.710,00 | KRW 10.130,00 | 31,61K |
| 2026-07-21 | KRW 10.340,00 | -1,62 % | KRW 10.030,00 | KRW 10.570,00 | KRW 10.030,00 | 15,77K |
| 2026-07-20 | KRW 10.510,00 | -2,23 % | KRW 10.600,00 | KRW 10.720,00 | KRW 10.000,00 | 48,09K |
| 2026-07-16 | KRW 10.750,00 | -2,98 % | KRW 11.000,00 | KRW 11.220,00 | KRW 9.540,00 | 217,96K |
| 2026-07-15 | KRW 11.080,00 | -2,89 % | KRW 11.510,00 | KRW 11.740,00 | KRW 11.000,00 | 78,34K |
| 2026-07-14 | KRW 11.410,00 | -3,47 % | KRW 11.850,00 | KRW 11.980,00 | KRW 11.250,00 | 60,21K |
| 2026-07-13 | KRW 11.820,00 | -1,34 % | KRW 11.980,00 | KRW 12.310,00 | KRW 11.820,00 | 65,10K |
| 2026-07-10 | KRW 11.980,00 | -2,36 % | KRW 12.250,00 | KRW 12.290,00 | KRW 11.730,00 | 70,25K |
| 2026-07-09 | KRW 12.270,00 | -1,68 % | KRW 12.300,00 | KRW 12.610,00 | KRW 11.950,00 | 18,01K |
| 2026-07-08 | KRW 12.480,00 | -0,79 % | KRW 12.580,00 | KRW 12.580,00 | KRW 12.060,00 | 32,05K |
| 2026-07-07 | KRW 12.580,00 | +0,08 % | KRW 12.580,00 | KRW 13.030,00 | KRW 12.330,00 | 35,61K |
| 2026-07-06 | KRW 12.570,00 | -0,55 % | KRW 12.540,00 | KRW 12.670,00 | KRW 12.300,00 | 6,16K |
| 2026-07-03 | KRW 12.640,00 | +3,86 % | KRW 12.270,00 | KRW 12.650,00 | KRW 11.900,00 | 15,09K |
| 2026-07-02 | KRW 12.170,00 | -2,01 % | KRW 12.420,00 | KRW 12.600,00 | KRW 12.030,00 | 21,81K |
| 2026-07-01 | KRW 12.420,00 | +0,32 % | KRW 12.380,00 | KRW 12.730,00 | KRW 12.230,00 | 27,85K |
| 2026-06-30 | KRW 12.380,00 | -4,48 % | KRW 13.060,00 | KRW 13.060,00 | KRW 12.320,00 | 17,42K |
| 2026-06-29 | KRW 12.960,00 | +1,97 % | KRW 12.700,00 | KRW 13.120,00 | KRW 12.490,00 | 28,18K |
| 2026-06-26 | KRW 12.710,00 | -5,08 % | KRW 13.210,00 | KRW 13.220,00 | KRW 12.230,00 | 62,41K |
| 2026-06-25 | KRW 13.390,00 | -1,03 % | KRW 13.500,00 | KRW 13.720,00 | KRW 13.120,00 | 100,28K |
| 2026-06-24 | KRW 13.530,00 | +2,42 % | KRW 13.230,00 | KRW 13.650,00 | KRW 13.060,00 | 33,94K |
| 2026-06-23 | KRW 13.210,00 | -3,15 % | KRW 13.170,00 | KRW 13.560,00 | KRW 12.940,00 | 35,17K |
| 2026-06-22 | KRW 13.640,00 | -0,44 % | KRW 13.470,00 | KRW 14.210,00 | KRW 13.260,00 | 27,95K |
| 2026-06-19 | KRW 13.700,00 | +0,15 % | KRW 13.570,00 | KRW 13.800,00 | KRW 12.980,00 | 75,05K |
| 2026-06-18 | KRW 13.680,00 | -4,13 % | KRW 14.270,00 | KRW 14.270,00 | KRW 13.350,00 | 44,98K |
| 2026-06-17 | KRW 14.270,00 | +2,74 % | KRW 13.750,00 | KRW 14.670,00 | KRW 13.640,00 | 35,40K |
| 2026-06-16 | KRW 13.890,00 | +0,58 % | KRW 13.820,00 | KRW 13.990,00 | KRW 13.660,00 | 21,10K |
| 2026-06-15 | KRW 13.810,00 | -1,29 % | KRW 14.090,00 | KRW 14.290,00 | KRW 13.600,00 | 31,79K |
| 2026-06-12 | KRW 13.990,00 | -2,85 % | KRW 14.390,00 | KRW 14.490,00 | KRW 13.970,00 | 32,44K |
| 2026-06-11 | KRW 14.400,00 | +0,70 % | KRW 14.370,00 | KRW 14.450,00 | KRW 13.820,00 | 36,40K |
| 2026-06-10 | KRW 14.300,00 | +0,14 % | KRW 14.440,00 | KRW 14.480,00 | KRW 14.020,00 | 14,83K |
| 2026-06-09 | KRW 14.280,00 | +3,33 % | KRW 13.840,00 | KRW 14.650,00 | KRW 13.840,00 | 24,98K |
| 2026-06-08 | KRW 13.820,00 | -5,41 % | KRW 14.600,00 | KRW 14.600,00 | KRW 13.480,00 | 37,19K |
| 2026-06-05 | KRW 14.610,00 | +0,07 % | KRW 14.500,00 | KRW 14.680,00 | KRW 14.310,00 | 13,35K |
| 2026-06-04 | KRW 14.600,00 | -3,69 % | KRW 15.010,00 | KRW 15.190,00 | KRW 14.500,00 | 32,01K |
| 2026-06-02 | KRW 15.160,00 | +2,29 % | KRW 14.500,00 | KRW 15.600,00 | KRW 14.230,00 | 56,89K |
| 2026-06-01 | KRW 14.820,00 | +5,86 % | KRW 13.890,00 | KRW 14.820,00 | KRW 13.110,00 | 124,26K |
| 2026-05-29 | KRW 14.000,00 | -2,51 % | KRW 14.500,00 | KRW 14.530,00 | KRW 13.880,00 | 121,32K |
| 2026-05-28 | KRW 14.360,00 | -4,01 % | KRW 14.980,00 | KRW 15.110,00 | KRW 14.170,00 | 139,42K |
| 2026-05-27 | KRW 14.960,00 | -5,38 % | KRW 15.660,00 | KRW 15.910,00 | KRW 14.810,00 | 65,84K |
| 2026-05-26 | KRW 15.810,00 | +0,06 % | KRW 16.000,00 | KRW 16.090,00 | KRW 15.410,00 | 51,02K |
| 2026-05-22 | KRW 15.800,00 | -0,06 % | KRW 15.810,00 | KRW 16.170,00 | KRW 15.630,00 | 53,10K |