Genematrix Inc. 109820
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 1.530,00+1,00 (+0,07 %)
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 1.530,00 | +0,07 % | KRW 1.554,00 | KRW 1.564,00 | KRW 1.520,00 | 11,08K |
| 2026-10-01 | KRW 1.529,00 | +0,92 % | KRW 1.542,00 | KRW 1.542,00 | KRW 1.515,00 | 23,18K |
| 2026-09-30 | KRW 1.515,00 | -1,24 % | KRW 1.534,00 | KRW 1.570,00 | KRW 1.512,00 | 25,80K |
| 2026-09-29 | KRW 1.534,00 | -3,28 % | KRW 1.586,00 | KRW 1.586,00 | KRW 1.512,00 | 42,26K |
| 2026-09-28 | KRW 1.586,00 | -0,06 % | KRW 1.572,00 | KRW 1.599,00 | KRW 1.563,00 | 23,07K |
| 2026-09-23 | KRW 1.587,00 | -0,06 % | KRW 1.588,00 | KRW 1.596,00 | KRW 1.572,00 | 25,42K |
| 2026-09-22 | KRW 1.588,00 | +0,89 % | KRW 1.571,00 | KRW 1.595,00 | KRW 1.566,00 | 33,32K |
| 2026-09-21 | KRW 1.574,00 | -1,01 % | KRW 1.600,00 | KRW 1.600,00 | KRW 1.560,00 | 30,68K |
| 2026-09-18 | KRW 1.590,00 | -0,31 % | KRW 1.624,00 | KRW 1.624,00 | KRW 1.569,00 | 25,07K |
| 2026-09-17 | KRW 1.595,00 | +0,44 % | KRW 1.583,00 | KRW 1.640,00 | KRW 1.576,00 | 26,27K |
| 2026-09-16 | KRW 1.588,00 | -1,31 % | KRW 1.596,00 | KRW 1.599,00 | KRW 1.564,00 | 33,03K |
| 2026-09-15 | KRW 1.609,00 | +0,56 % | KRW 1.616,00 | KRW 1.653,00 | KRW 1.595,00 | 63,31K |
| 2026-09-14 | KRW 1.600,00 | +1,14 % | KRW 1.583,00 | KRW 1.680,00 | KRW 1.583,00 | 121,33K |
| 2026-09-11 | KRW 1.582,00 | +0,25 % | KRW 1.610,00 | KRW 1.650,00 | KRW 1.566,00 | 64,33K |
| 2026-09-10 | KRW 1.578,00 | -0,25 % | KRW 1.582,00 | KRW 1.599,00 | KRW 1.555,00 | 59,03K |
| 2026-09-09 | KRW 1.582,00 | -1,31 % | KRW 1.603,00 | KRW 1.618,00 | KRW 1.552,00 | 34,89K |
| 2026-09-08 | KRW 1.603,00 | -1,66 % | KRW 1.621,00 | KRW 1.647,00 | KRW 1.593,00 | 57,51K |
| 2026-09-07 | KRW 1.630,00 | -1,03 % | KRW 1.648,00 | KRW 1.650,00 | KRW 1.604,00 | 55,14K |
| 2026-09-04 | KRW 1.647,00 | +0,12 % | KRW 1.650,00 | KRW 1.665,00 | KRW 1.630,00 | 71,96K |
| 2026-09-03 | KRW 1.645,00 | +0,49 % | KRW 1.650,00 | KRW 1.709,00 | KRW 1.592,00 | 89,02K |
| 2026-09-02 | KRW 1.637,00 | -0,73 % | KRW 1.692,00 | KRW 1.850,00 | KRW 1.637,00 | 342,54K |
| 2026-09-01 | KRW 1.649,00 | -1,55 % | KRW 1.675,00 | KRW 1.690,00 | KRW 1.610,00 | 116,45K |
| 2026-08-31 | KRW 1.675,00 | +1,21 % | KRW 1.657,00 | KRW 1.875,00 | KRW 1.634,00 | 491,66K |
| 2026-08-28 | KRW 1.655,00 | +9,03 % | KRW 1.533,00 | KRW 1.895,00 | KRW 1.533,00 | 1,27M |
| 2026-08-27 | KRW 1.518,00 | -0,72 % | KRW 1.529,00 | KRW 1.579,00 | KRW 1.490,00 | 80,84K |
| 2026-08-26 | KRW 1.529,00 | +1,59 % | KRW 1.510,00 | KRW 1.660,00 | KRW 1.505,00 | 198,85K |
| 2026-08-25 | KRW 1.505,00 | -5,94 % | KRW 1.596,00 | KRW 1.596,00 | KRW 1.443,00 | 272,51K |
| 2026-08-24 | KRW 1.600,00 | +11,89 % | KRW 1.550,00 | KRW 1.831,00 | KRW 1.494,00 | 2,28M |
| 2026-08-21 | KRW 1.430,00 | -1,45 % | KRW 1.437,00 | KRW 1.469,00 | KRW 1.411,00 | 27,70K |
| 2026-08-20 | KRW 1.451,00 | +1,68 % | KRW 1.427,00 | KRW 1.499,00 | KRW 1.427,00 | 18,56K |
| 2026-08-19 | KRW 1.427,00 | +0,85 % | KRW 1.550,00 | KRW 1.550,00 | KRW 1.417,00 | 24,89K |
| 2026-08-18 | KRW 1.415,00 | -4,78 % | KRW 1.459,00 | KRW 1.486,00 | KRW 1.415,00 | 22,12K |
| 2026-08-14 | KRW 1.486,00 | +0,07 % | KRW 1.470,00 | KRW 1.519,00 | KRW 1.470,00 | 13,18K |
| 2026-08-13 | KRW 1.485,00 | -1,33 % | KRW 1.505,00 | KRW 1.516,00 | KRW 1.480,00 | 18,37K |
| 2026-08-12 | KRW 1.505,00 | +0,74 % | KRW 1.495,00 | KRW 1.548,00 | KRW 1.474,00 | 39,52K |
| 2026-08-11 | KRW 1.494,00 | +0,81 % | KRW 1.493,00 | KRW 1.545,00 | KRW 1.483,00 | 28,20K |
| 2026-08-10 | KRW 1.482,00 | -0,20 % | KRW 1.510,00 | KRW 1.510,00 | KRW 1.404,00 | 25,38K |
| 2026-08-07 | KRW 1.485,00 | +1,02 % | KRW 1.458,00 | KRW 1.518,00 | KRW 1.458,00 | 31,45K |
| 2026-08-06 | KRW 1.470,00 | -1,87 % | KRW 1.500,00 | KRW 1.506,00 | KRW 1.469,00 | 13,01K |
| 2026-08-05 | KRW 1.498,00 | +3,67 % | KRW 1.475,00 | KRW 1.500,00 | KRW 1.424,00 | 28,32K |
| 2026-08-04 | KRW 1.445,00 | +7,04 % | KRW 1.320,00 | KRW 1.650,00 | KRW 1.320,00 | 101,82K |
| 2026-08-03 | KRW 1.350,00 | +1,89 % | KRW 1.374,00 | KRW 1.395,00 | KRW 1.335,00 | 17,76K |
| 2026-07-31 | KRW 1.325,00 | +0,84 % | KRW 1.300,00 | KRW 1.363,00 | KRW 1.291,00 | 31,47K |
| 2026-07-30 | KRW 1.314,00 | -2,16 % | KRW 1.498,00 | KRW 1.498,00 | KRW 1.201,00 | 36,84K |
| 2026-07-29 | KRW 1.343,00 | -8,14 % | KRW 1.456,00 | KRW 1.475,00 | KRW 1.337,00 | 38,62K |
| 2026-07-28 | KRW 1.462,00 | -6,82 % | KRW 1.556,00 | KRW 1.558,00 | KRW 1.452,00 | 25,93K |
| 2026-07-27 | KRW 1.569,00 | -1,57 % | KRW 1.547,00 | KRW 1.615,00 | KRW 1.536,00 | 19,05K |
| 2026-07-24 | KRW 1.594,00 | +8,81 % | KRW 1.448,00 | KRW 1.680,00 | KRW 1.447,00 | 160,71K |
| 2026-07-23 | KRW 1.465,00 | +2,95 % | KRW 1.423,00 | KRW 1.467,00 | KRW 1.409,00 | 25,49K |
| 2026-07-22 | KRW 1.423,00 | +1,50 % | KRW 1.390,00 | KRW 1.500,00 | KRW 1.390,00 | 16,52K |
| 2026-07-21 | KRW 1.402,00 | +1,52 % | KRW 1.377,00 | KRW 1.409,00 | KRW 1.357,00 | 28,74K |
| 2026-07-20 | KRW 1.381,00 | -0,93 % | KRW 1.380,00 | KRW 1.395,00 | KRW 1.342,00 | 10,75K |
| 2026-07-16 | KRW 1.394,00 | +3,18 % | KRW 1.351,00 | KRW 1.399,00 | KRW 1.351,00 | 26,91K |
| 2026-07-15 | KRW 1.351,00 | +1,66 % | KRW 1.320,00 | KRW 1.370,00 | KRW 1.319,00 | 14,27K |
| 2026-07-14 | KRW 1.329,00 | -3,20 % | KRW 1.362,00 | KRW 1.373,00 | KRW 1.304,00 | 121,68K |
| 2026-07-13 | KRW 1.373,00 | -2,97 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.369,00 | 18,71K |
| 2026-07-10 | KRW 1.415,00 | +2,91 % | KRW 1.375,00 | KRW 1.420,00 | KRW 1.375,00 | 22,69K |
| 2026-07-09 | KRW 1.375,00 | +0,36 % | KRW 1.251,00 | KRW 1.390,00 | KRW 1.251,00 | 26,45K |
| 2026-07-08 | KRW 1.370,00 | -0,65 % | KRW 1.379,00 | KRW 1.392,00 | KRW 1.345,00 | 32,36K |
| 2026-07-07 | KRW 1.379,00 | -0,93 % | KRW 1.380,00 | KRW 1.440,00 | KRW 1.350,00 | 30,36K |
| 2026-07-06 | KRW 1.392,00 | +0,65 % | KRW 1.382,00 | KRW 1.446,00 | KRW 1.350,00 | 26,55K |
| 2026-07-03 | KRW 1.383,00 | -1,21 % | KRW 1.401,00 | KRW 1.405,00 | KRW 1.354,00 | 21,22K |
| 2026-07-02 | KRW 1.400,00 | -3,05 % | KRW 1.445,00 | KRW 1.450,00 | KRW 1.360,00 | 52,13K |
| 2026-07-01 | KRW 1.444,00 | -1,70 % | KRW 1.480,00 | KRW 1.480,00 | KRW 1.424,00 | 28,33K |
| 2026-06-30 | KRW 1.469,00 | +0,07 % | KRW 1.468,00 | KRW 1.488,00 | KRW 1.450,00 | 10,26K |
| 2026-06-29 | KRW 1.468,00 | +3,45 % | KRW 1.418,00 | KRW 1.488,00 | KRW 1.418,00 | 29,28K |
| 2026-06-26 | KRW 1.419,00 | -2,81 % | KRW 1.448,00 | KRW 1.448,00 | KRW 1.345,00 | 70,75K |
| 2026-06-25 | KRW 1.460,00 | +0,07 % | KRW 1.470,00 | KRW 1.490,00 | KRW 1.434,00 | 30,40K |
| 2026-06-24 | KRW 1.459,00 | -0,82 % | KRW 1.470,00 | KRW 1.522,00 | KRW 1.391,00 | 31,76K |
| 2026-06-23 | KRW 1.471,00 | -7,08 % | KRW 1.570,00 | KRW 1.581,00 | KRW 1.470,00 | 66,33K |
| 2026-06-22 | KRW 1.583,00 | -5,15 % | KRW 1.662,00 | KRW 1.662,00 | KRW 1.503,00 | 55,95K |
| 2026-06-19 | KRW 1.669,00 | -3,25 % | KRW 1.720,00 | KRW 1.720,00 | KRW 1.602,00 | 46,85K |
| 2026-06-18 | KRW 1.725,00 | 0,00 % | KRW 1.725,00 | KRW 1.733,00 | KRW 1.640,00 | 49,65K |
| 2026-06-17 | KRW 1.725,00 | +4,67 % | KRW 1.634,00 | KRW 1.740,00 | KRW 1.627,00 | 27,28K |
| 2026-06-16 | KRW 1.648,00 | -0,54 % | KRW 1.656,00 | KRW 1.659,00 | KRW 1.626,00 | 17,74K |
| 2026-06-15 | KRW 1.657,00 | +1,47 % | KRW 1.633,00 | KRW 1.678,00 | KRW 1.633,00 | 16,38K |
| 2026-06-12 | KRW 1.633,00 | +0,74 % | KRW 1.613,00 | KRW 1.675,00 | KRW 1.613,00 | 22,28K |
| 2026-06-11 | KRW 1.621,00 | +0,56 % | KRW 1.599,00 | KRW 1.643,00 | KRW 1.532,00 | 17,02K |
| 2026-06-10 | KRW 1.612,00 | +0,81 % | KRW 1.610,00 | KRW 1.646,00 | KRW 1.551,00 | 31,12K |
| 2026-06-09 | KRW 1.599,00 | +4,44 % | KRW 1.517,00 | KRW 1.620,00 | KRW 1.517,00 | 25,91K |
| 2026-06-08 | KRW 1.531,00 | -7,27 % | KRW 1.570,00 | KRW 1.601,00 | KRW 1.531,00 | 52,94K |
| 2026-06-05 | KRW 1.651,00 | -2,77 % | KRW 1.698,00 | KRW 1.710,00 | KRW 1.641,00 | 52,38K |
| 2026-06-04 | KRW 1.698,00 | +2,17 % | KRW 1.670,00 | KRW 1.710,00 | KRW 1.622,00 | 39,70K |
| 2026-06-02 | KRW 1.662,00 | -6,37 % | KRW 1.775,00 | KRW 1.775,00 | KRW 1.599,00 | 108,71K |
| 2026-06-01 | KRW 1.775,00 | -5,89 % | KRW 1.885,00 | KRW 1.886,00 | KRW 1.765,00 | 87,03K |
| 2026-05-29 | KRW 1.886,00 | +2,72 % | KRW 1.837,00 | KRW 1.891,00 | KRW 1.815,00 | 76,99K |
| 2026-05-28 | KRW 1.836,00 | -4,28 % | KRW 1.918,00 | KRW 1.939,00 | KRW 1.830,00 | 136,23K |
| 2026-05-27 | KRW 1.918,00 | -3,71 % | KRW 1.992,00 | KRW 2.005,00 | KRW 1.905,00 | 127,84K |
| 2026-05-26 | KRW 1.992,00 | -1,87 % | KRW 2.040,00 | KRW 2.070,00 | KRW 1.991,00 | 98,19K |
| 2026-05-22 | KRW 2.030,00 | +1,70 % | KRW 1.996,00 | KRW 2.045,00 | KRW 1.991,00 | 94,63K |