GREEN LIFESCIENCE CO. LTD. 114450
KRX · Südkorea · Prozessindustrie
KRW 2.290,00+10,00 (+0,44 %)
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 2.290,00 | +0,44 % | KRW 2.255,00 | KRW 2.320,00 | KRW 2.255,00 | 52,37K |
| 2026-10-01 | KRW 2.280,00 | +3,17 % | KRW 2.185,00 | KRW 2.280,00 | KRW 2.185,00 | 74,57K |
| 2026-09-30 | KRW 2.210,00 | -0,45 % | KRW 2.205,00 | KRW 2.235,00 | KRW 2.165,00 | 57,16K |
| 2026-09-29 | KRW 2.220,00 | -1,55 % | KRW 2.250,00 | KRW 2.255,00 | KRW 2.190,00 | 38,05K |
| 2026-09-28 | KRW 2.255,00 | +2,50 % | KRW 2.205,00 | KRW 2.265,00 | KRW 2.195,00 | 61,93K |
| 2026-09-23 | KRW 2.200,00 | 0,00 % | KRW 2.220,00 | KRW 2.240,00 | KRW 2.155,00 | 48,05K |
| 2026-09-22 | KRW 2.200,00 | +1,15 % | KRW 2.185,00 | KRW 2.235,00 | KRW 2.160,00 | 37,15K |
| 2026-09-21 | KRW 2.175,00 | -1,81 % | KRW 2.225,00 | KRW 2.290,00 | KRW 2.170,00 | 59,36K |
| 2026-09-18 | KRW 2.215,00 | +0,45 % | KRW 2.205,00 | KRW 2.255,00 | KRW 2.205,00 | 40,27K |
| 2026-09-17 | KRW 2.205,00 | +0,68 % | KRW 2.230,00 | KRW 2.230,00 | KRW 2.165,00 | 35,96K |
| 2026-09-16 | KRW 2.190,00 | -2,23 % | KRW 2.240,00 | KRW 2.240,00 | KRW 2.185,00 | 39,71K |
| 2026-09-15 | KRW 2.240,00 | -2,18 % | KRW 2.250,00 | KRW 2.310,00 | KRW 2.230,00 | 33,34K |
| 2026-09-14 | KRW 2.290,00 | +1,33 % | KRW 2.290,00 | KRW 2.325,00 | KRW 2.215,00 | 63,74K |
| 2026-09-11 | KRW 2.260,00 | -1,09 % | KRW 2.285,00 | KRW 2.300,00 | KRW 2.240,00 | 31,98K |
| 2026-09-10 | KRW 2.285,00 | +0,22 % | KRW 2.265,00 | KRW 2.290,00 | KRW 2.230,00 | 30,21K |
| 2026-09-09 | KRW 2.280,00 | +0,22 % | KRW 2.285,00 | KRW 2.285,00 | KRW 2.230,00 | 52,87K |
| 2026-09-08 | KRW 2.275,00 | -2,36 % | KRW 2.310,00 | KRW 2.335,00 | KRW 2.260,00 | 68,37K |
| 2026-09-07 | KRW 2.330,00 | 0,00 % | KRW 2.390,00 | KRW 2.390,00 | KRW 2.205,00 | 86,44K |
| 2026-09-04 | KRW 2.330,00 | -0,21 % | KRW 2.350,00 | KRW 2.350,00 | KRW 2.280,00 | 55,08K |
| 2026-09-03 | KRW 2.335,00 | +3,32 % | KRW 2.260,00 | KRW 2.450,00 | KRW 2.225,00 | 214,37K |
| 2026-09-02 | KRW 2.260,00 | -1,31 % | KRW 2.290,00 | KRW 2.450,00 | KRW 2.240,00 | 192,43K |
| 2026-09-01 | KRW 2.290,00 | +2,92 % | KRW 2.225,00 | KRW 2.310,00 | KRW 2.175,00 | 133,40K |
| 2026-08-31 | KRW 2.225,00 | -1,11 % | KRW 2.230,00 | KRW 2.285,00 | KRW 2.160,00 | 116,17K |
| 2026-08-28 | KRW 2.250,00 | +3,21 % | KRW 2.180,00 | KRW 2.270,00 | KRW 2.160,00 | 242,27K |
| 2026-08-27 | KRW 2.180,00 | -1,80 % | KRW 2.215,00 | KRW 2.240,00 | KRW 2.160,00 | 99,33K |
| 2026-08-26 | KRW 2.220,00 | -1,33 % | KRW 2.250,00 | KRW 2.280,00 | KRW 2.180,00 | 81,26K |
| 2026-08-25 | KRW 2.250,00 | +3,21 % | KRW 2.140,00 | KRW 2.330,00 | KRW 2.075,00 | 309,94K |
| 2026-08-24 | KRW 2.180,00 | +4,06 % | KRW 2.300,00 | KRW 2.485,00 | KRW 2.180,00 | 1,57M |
| 2026-08-21 | KRW 2.095,00 | -3,23 % | KRW 2.110,00 | KRW 2.155,00 | KRW 2.015,00 | 98,57K |
| 2026-08-20 | KRW 2.165,00 | -1,14 % | KRW 2.250,00 | KRW 2.295,00 | KRW 2.145,00 | 129,53K |
| 2026-08-19 | KRW 2.190,00 | -6,21 % | KRW 2.260,00 | KRW 2.260,00 | KRW 2.145,00 | 120,16K |
| 2026-08-18 | KRW 2.335,00 | +3,32 % | KRW 2.275,00 | KRW 2.405,00 | KRW 2.275,00 | 216,58K |
| 2026-08-14 | KRW 2.260,00 | -0,22 % | KRW 2.290,00 | KRW 2.290,00 | KRW 2.180,00 | 85,57K |
| 2026-08-13 | KRW 2.265,00 | 0,00 % | KRW 2.245,00 | KRW 2.285,00 | KRW 2.195,00 | 107,03K |
| 2026-08-12 | KRW 2.265,00 | -3,21 % | KRW 2.320,00 | KRW 2.380,00 | KRW 2.245,00 | 126,59K |
| 2026-08-11 | KRW 2.340,00 | +2,18 % | KRW 2.275,00 | KRW 2.360,00 | KRW 2.250,00 | 88,20K |
| 2026-08-10 | KRW 2.290,00 | 0,00 % | KRW 2.255,00 | KRW 2.295,00 | KRW 2.140,00 | 114,22K |
| 2026-08-07 | KRW 2.290,00 | -0,87 % | KRW 2.310,00 | KRW 2.315,00 | KRW 2.195,00 | 73,30K |
| 2026-08-06 | KRW 2.310,00 | -0,22 % | KRW 2.380,00 | KRW 2.380,00 | KRW 2.250,00 | 56,94K |
| 2026-08-05 | KRW 2.315,00 | -0,64 % | KRW 2.330,00 | KRW 2.360,00 | KRW 2.280,00 | 116,83K |
| 2026-08-04 | KRW 2.330,00 | +6,88 % | KRW 2.155,00 | KRW 2.350,00 | KRW 2.155,00 | 156,10K |
| 2026-08-03 | KRW 2.180,00 | +2,59 % | KRW 2.135,00 | KRW 2.240,00 | KRW 2.120,00 | 154,09K |
| 2026-07-31 | KRW 2.125,00 | -6,59 % | KRW 2.275,00 | KRW 2.310,00 | KRW 2.100,00 | 233,50K |
| 2026-07-30 | KRW 2.275,00 | +4,60 % | KRW 2.170,00 | KRW 2.290,00 | KRW 2.120,00 | 119,19K |
| 2026-07-29 | KRW 2.175,00 | -2,90 % | KRW 2.240,00 | KRW 2.285,00 | KRW 2.070,00 | 296,29K |
| 2026-07-28 | KRW 2.240,00 | +1,59 % | KRW 2.205,00 | KRW 2.285,00 | KRW 2.135,00 | 258,05K |
| 2026-07-27 | KRW 2.205,00 | +5,25 % | KRW 2.055,00 | KRW 2.265,00 | KRW 2.040,00 | 286,20K |
| 2026-07-24 | KRW 2.095,00 | +0,24 % | KRW 2.045,00 | KRW 2.100,00 | KRW 2.045,00 | 100,72K |
| 2026-07-23 | KRW 2.090,00 | +7,18 % | KRW 1.980,00 | KRW 2.120,00 | KRW 1.967,00 | 144,33K |
| 2026-07-22 | KRW 1.950,00 | +1,09 % | KRW 1.969,00 | KRW 1.999,00 | KRW 1.902,00 | 139,12K |
| 2026-07-21 | KRW 1.929,00 | -0,98 % | KRW 1.929,00 | KRW 1.945,00 | KRW 1.873,00 | 95,45K |
| 2026-07-20 | KRW 1.948,00 | -4,28 % | KRW 1.938,00 | KRW 2.000,00 | KRW 1.921,00 | 102,55K |
| 2026-07-16 | KRW 2.035,00 | +8,48 % | KRW 1.909,00 | KRW 2.050,00 | KRW 1.876,00 | 177,74K |
| 2026-07-15 | KRW 1.876,00 | +2,74 % | KRW 1.810,00 | KRW 1.910,00 | KRW 1.810,00 | 59,67K |
| 2026-07-14 | KRW 1.826,00 | -0,54 % | KRW 1.836,00 | KRW 1.871,00 | KRW 1.790,00 | 123,54K |
| 2026-07-13 | KRW 1.836,00 | 0,00 % | KRW 1.821,00 | KRW 1.917,00 | KRW 1.803,00 | 144,62K |
| 2026-07-10 | KRW 1.836,00 | +4,79 % | KRW 1.728,00 | KRW 1.848,00 | KRW 1.728,00 | 108,27K |
| 2026-07-09 | KRW 1.752,00 | -1,68 % | KRW 1.730,00 | KRW 1.810,00 | KRW 1.720,00 | 139,71K |
| 2026-07-08 | KRW 1.782,00 | -4,35 % | KRW 1.859,00 | KRW 1.859,00 | KRW 1.770,00 | 81,82K |
| 2026-07-07 | KRW 1.863,00 | -0,05 % | KRW 1.850,00 | KRW 1.897,00 | KRW 1.811,00 | 77,39K |
| 2026-07-06 | KRW 1.864,00 | -1,79 % | KRW 1.898,00 | KRW 1.914,00 | KRW 1.821,00 | 101,58K |
| 2026-07-03 | KRW 1.898,00 | +3,15 % | KRW 1.825,00 | KRW 1.898,00 | KRW 1.787,00 | 89,44K |
| 2026-07-02 | KRW 1.840,00 | -0,65 % | KRW 1.848,00 | KRW 1.888,00 | KRW 1.813,00 | 124,78K |
| 2026-07-01 | KRW 1.852,00 | -0,86 % | KRW 1.886,00 | KRW 1.950,00 | KRW 1.852,00 | 98,65K |
| 2026-06-30 | KRW 1.868,00 | 0,00 % | KRW 1.868,00 | KRW 1.900,00 | KRW 1.831,00 | 124,45K |
| 2026-06-29 | KRW 1.868,00 | +8,16 % | KRW 1.700,00 | KRW 1.888,00 | KRW 1.695,00 | 186,82K |
| 2026-06-26 | KRW 1.727,00 | -3,68 % | KRW 1.777,00 | KRW 1.777,00 | KRW 1.673,00 | 256,71K |
| 2026-06-25 | KRW 1.793,00 | -1,32 % | KRW 1.831,00 | KRW 1.959,00 | KRW 1.775,00 | 254,38K |
| 2026-06-24 | KRW 1.817,00 | -2,83 % | KRW 1.840,00 | KRW 1.946,00 | KRW 1.799,00 | 204,02K |
| 2026-06-23 | KRW 1.870,00 | -3,51 % | KRW 1.900,00 | KRW 1.998,00 | KRW 1.783,00 | 255,17K |
| 2026-06-22 | KRW 1.938,00 | -3,00 % | KRW 1.986,00 | KRW 2.040,00 | KRW 1.910,00 | 239,89K |
| 2026-06-19 | KRW 1.998,00 | -7,71 % | KRW 2.150,00 | KRW 2.195,00 | KRW 1.920,00 | 404,40K |
| 2026-06-18 | KRW 2.165,00 | -4,20 % | KRW 2.260,00 | KRW 2.280,00 | KRW 2.155,00 | 209,16K |
| 2026-06-17 | KRW 2.260,00 | +5,12 % | KRW 2.170,00 | KRW 2.550,00 | KRW 2.110,00 | 1,84M |
| 2026-06-16 | KRW 2.150,00 | +0,70 % | KRW 2.150,00 | KRW 2.170,00 | KRW 2.075,00 | 136,50K |
| 2026-06-15 | KRW 2.135,00 | +1,67 % | KRW 2.165,00 | KRW 2.270,00 | KRW 2.110,00 | 176,13K |
| 2026-06-12 | KRW 2.100,00 | -0,47 % | KRW 2.140,00 | KRW 2.195,00 | KRW 2.090,00 | 204,85K |
| 2026-06-11 | KRW 2.110,00 | +2,18 % | KRW 2.005,00 | KRW 2.110,00 | KRW 2.005,00 | 157,43K |
| 2026-06-10 | KRW 2.065,00 | -4,18 % | KRW 2.135,00 | KRW 2.165,00 | KRW 2.030,00 | 1,23K |
| 2026-06-09 | KRW 2.155,00 | +2,13 % | KRW 2.075,00 | KRW 2.200,00 | KRW 2.075,00 | 247,73K |
| 2026-06-08 | KRW 2.110,00 | -10,40 % | KRW 2.160,00 | KRW 2.230,00 | KRW 2.070,00 | 631,41K |
| 2026-06-05 | KRW 2.355,00 | -1,67 % | KRW 2.375,00 | KRW 2.465,00 | KRW 2.315,00 | 502,84K |
| 2026-06-04 | KRW 2.395,00 | -1,44 % | KRW 2.365,00 | KRW 2.475,00 | KRW 2.325,00 | 333,56K |
| 2026-06-02 | KRW 2.430,00 | -4,89 % | KRW 2.505,00 | KRW 2.545,00 | KRW 2.355,00 | 638,00K |
| 2026-06-01 | KRW 2.555,00 | -7,09 % | KRW 2.680,00 | KRW 2.745,00 | KRW 2.550,00 | 590,02K |
| 2026-05-29 | KRW 2.750,00 | -4,18 % | KRW 2.880,00 | KRW 2.945,00 | KRW 2.670,00 | 763,31K |
| 2026-05-28 | KRW 2.870,00 | -11,96 % | KRW 3.210,00 | KRW 3.220,00 | KRW 2.850,00 | 1,91M |
| 2026-05-27 | KRW 3.260,00 | +8,13 % | KRW 3.055,00 | KRW 3.530,00 | KRW 2.960,00 | 10,59M |
| 2026-05-26 | KRW 3.015,00 | +0,50 % | KRW 2.995,00 | KRW 3.245,00 | KRW 2.925,00 | 1,49M |
| 2026-05-22 | KRW 3.000,00 | +4,17 % | KRW 2.880,00 | KRW 3.050,00 | KRW 2.880,00 | 901,56K |