Genoray Co., Ltd. 122310
KRX · Südkorea · Gesundheitstechnologie
KRW 3.330,00+20,00 (+0,60 %)
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 3.330,00 | +0,60 % | KRW 3.310,00 | KRW 3.355,00 | KRW 3.290,00 | 3,17K |
| 2026-10-01 | KRW 3.310,00 | -0,30 % | KRW 3.320,00 | KRW 3.320,00 | KRW 3.270,00 | 3,93K |
| 2026-09-30 | KRW 3.320,00 | +0,45 % | KRW 3.300,00 | KRW 3.380,00 | KRW 3.265,00 | 3,41K |
| 2026-09-29 | KRW 3.305,00 | -2,51 % | KRW 3.390,00 | KRW 3.425,00 | KRW 3.300,00 | 4,55K |
| 2026-09-28 | KRW 3.390,00 | +1,80 % | KRW 3.350,00 | KRW 3.390,00 | KRW 3.280,00 | 4,15K |
| 2026-09-23 | KRW 3.330,00 | -1,62 % | KRW 3.390,00 | KRW 3.390,00 | KRW 3.300,00 | 19,93K |
| 2026-09-22 | KRW 3.385,00 | +2,73 % | KRW 3.305,00 | KRW 3.390,00 | KRW 3.305,00 | 3,30K |
| 2026-09-21 | KRW 3.295,00 | -1,64 % | KRW 3.350,00 | KRW 3.450,00 | KRW 3.295,00 | 2,25K |
| 2026-09-18 | KRW 3.350,00 | -0,15 % | KRW 3.360,00 | KRW 3.360,00 | KRW 3.275,00 | 3,53K |
| 2026-09-17 | KRW 3.355,00 | -0,15 % | KRW 3.360,00 | KRW 3.360,00 | KRW 3.250,00 | 4,29K |
| 2026-09-16 | KRW 3.360,00 | 0,00 % | KRW 3.385,00 | KRW 3.385,00 | KRW 3.250,00 | 10,04K |
| 2026-09-15 | KRW 3.360,00 | +1,82 % | KRW 3.300,00 | KRW 3.400,00 | KRW 3.255,00 | 9,22K |
| 2026-09-14 | KRW 3.300,00 | -2,22 % | KRW 3.335,00 | KRW 3.390,00 | KRW 3.285,00 | 5,08K |
| 2026-09-11 | KRW 3.375,00 | +1,96 % | KRW 3.310,00 | KRW 3.380,00 | KRW 3.280,00 | 5,01K |
| 2026-09-10 | KRW 3.310,00 | +1,53 % | KRW 3.260,00 | KRW 3.315,00 | KRW 3.230,00 | 1,49K |
| 2026-09-09 | KRW 3.260,00 | -0,46 % | KRW 3.275,00 | KRW 3.275,00 | KRW 3.180,00 | 12,36K |
| 2026-09-08 | KRW 3.275,00 | -0,76 % | KRW 3.300,00 | KRW 3.390,00 | KRW 3.250,00 | 1,61K |
| 2026-09-07 | KRW 3.300,00 | -1,79 % | KRW 3.355,00 | KRW 3.400,00 | KRW 3.300,00 | 2,50K |
| 2026-09-04 | KRW 3.360,00 | -0,74 % | KRW 3.385,00 | KRW 3.465,00 | KRW 3.360,00 | 2,21K |
| 2026-09-03 | KRW 3.385,00 | -1,74 % | KRW 3.445,00 | KRW 3.445,00 | KRW 3.370,00 | 4,05K |
| 2026-09-02 | KRW 3.445,00 | +0,15 % | KRW 3.440,00 | KRW 3.470,00 | KRW 3.350,00 | 11,84K |
| 2026-09-01 | KRW 3.440,00 | +4,08 % | KRW 3.305,00 | KRW 3.440,00 | KRW 3.305,00 | 14,00K |
| 2026-08-31 | KRW 3.305,00 | -2,07 % | KRW 3.375,00 | KRW 3.375,00 | KRW 3.200,00 | 10,50K |
| 2026-08-28 | KRW 3.375,00 | 0,00 % | KRW 3.375,00 | KRW 3.375,00 | KRW 3.320,00 | 13,62K |
| 2026-08-27 | KRW 3.375,00 | -0,15 % | KRW 3.380,00 | KRW 3.390,00 | KRW 3.300,00 | 3,86K |
| 2026-08-26 | KRW 3.380,00 | +0,90 % | KRW 3.350,00 | KRW 3.400,00 | KRW 3.215,00 | 5,56K |
| 2026-08-25 | KRW 3.350,00 | +2,13 % | KRW 3.255,00 | KRW 3.355,00 | KRW 3.225,00 | 4,91K |
| 2026-08-24 | KRW 3.280,00 | +0,61 % | KRW 3.255,00 | KRW 3.300,00 | KRW 3.160,00 | 5,87K |
| 2026-08-21 | KRW 3.260,00 | -0,61 % | KRW 3.280,00 | KRW 3.355,00 | KRW 3.115,00 | 30,33K |
| 2026-08-20 | KRW 3.280,00 | +2,34 % | KRW 3.205,00 | KRW 3.285,00 | KRW 3.180,00 | 27,82K |
| 2026-08-19 | KRW 3.205,00 | -6,01 % | KRW 3.410,00 | KRW 3.895,00 | KRW 3.110,00 | 773,52K |
| 2026-08-18 | KRW 3.410,00 | -0,87 % | KRW 3.440,00 | KRW 3.445,00 | KRW 3.380,00 | 9,95K |
| 2026-08-14 | KRW 3.440,00 | -1,01 % | KRW 3.500,00 | KRW 3.500,00 | KRW 3.405,00 | 4,83K |
| 2026-08-13 | KRW 3.475,00 | +1,61 % | KRW 3.420,00 | KRW 3.490,00 | KRW 3.420,00 | 2,99K |
| 2026-08-12 | KRW 3.420,00 | -3,66 % | KRW 3.595,00 | KRW 3.595,00 | KRW 3.400,00 | 24,33K |
| 2026-08-11 | KRW 3.550,00 | +1,72 % | KRW 3.535,00 | KRW 3.585,00 | KRW 3.460,00 | 14,61K |
| 2026-08-10 | KRW 3.490,00 | +2,05 % | KRW 3.455,00 | KRW 3.530,00 | KRW 3.440,00 | 4,52K |
| 2026-08-07 | KRW 3.420,00 | -1,58 % | KRW 3.470,00 | KRW 3.500,00 | KRW 3.400,00 | 1,65K |
| 2026-08-06 | KRW 3.475,00 | -0,29 % | KRW 3.535,00 | KRW 3.535,00 | KRW 3.310,00 | 5,90K |
| 2026-08-05 | KRW 3.485,00 | +1,90 % | KRW 3.490,00 | KRW 3.535,00 | KRW 3.360,00 | 28,38K |
| 2026-08-04 | KRW 3.420,00 | 0,00 % | KRW 3.420,00 | KRW 3.465,00 | KRW 3.405,00 | 957 |
| 2026-08-03 | KRW 3.420,00 | -1,16 % | KRW 3.460,00 | KRW 3.505,00 | KRW 3.380,00 | 2,70K |
| 2026-07-31 | KRW 3.460,00 | +4,53 % | KRW 3.350,00 | KRW 3.460,00 | KRW 3.270,00 | 4,80K |
| 2026-07-30 | KRW 3.310,00 | -1,78 % | KRW 3.270,00 | KRW 3.355,00 | KRW 3.200,00 | 4,07K |
| 2026-07-29 | KRW 3.370,00 | -2,32 % | KRW 3.465,00 | KRW 3.465,00 | KRW 3.190,00 | 9,27K |
| 2026-07-28 | KRW 3.450,00 | -2,82 % | KRW 3.550,00 | KRW 3.550,00 | KRW 3.200,00 | 5,53K |
| 2026-07-27 | KRW 3.550,00 | +0,85 % | KRW 3.520,00 | KRW 3.570,00 | KRW 3.450,00 | 6,02K |
| 2026-07-24 | KRW 3.520,00 | 0,00 % | KRW 3.495,00 | KRW 3.580,00 | KRW 3.385,00 | 6,81K |
| 2026-07-23 | KRW 3.520,00 | +1,73 % | KRW 3.430,00 | KRW 3.540,00 | KRW 3.430,00 | 15,44K |
| 2026-07-22 | KRW 3.460,00 | +4,85 % | KRW 3.250,00 | KRW 3.485,00 | KRW 3.250,00 | 18,61K |
| 2026-07-21 | KRW 3.300,00 | +1,07 % | KRW 3.250,00 | KRW 3.300,00 | KRW 3.165,00 | 6,06K |
| 2026-07-20 | KRW 3.265,00 | -1,66 % | KRW 3.305,00 | KRW 3.305,00 | KRW 3.235,00 | 1,28K |
| 2026-07-16 | KRW 3.320,00 | +1,07 % | KRW 3.355,00 | KRW 3.355,00 | KRW 3.250,00 | 1,34K |
| 2026-07-15 | KRW 3.285,00 | +2,02 % | KRW 3.195,00 | KRW 3.370,00 | KRW 3.195,00 | 3,85K |
| 2026-07-14 | KRW 3.220,00 | -4,02 % | KRW 3.195,00 | KRW 3.355,00 | KRW 3.170,00 | 76,01K |
| 2026-07-13 | KRW 3.355,00 | +0,90 % | KRW 3.400,00 | KRW 3.400,00 | KRW 3.265,00 | 3,04K |
| 2026-07-10 | KRW 3.325,00 | +0,15 % | KRW 3.295,00 | KRW 3.375,00 | KRW 3.180,00 | 9,77K |
| 2026-07-09 | KRW 3.320,00 | -2,06 % | KRW 3.260,00 | KRW 3.410,00 | KRW 3.260,00 | 7,77K |
| 2026-07-08 | KRW 3.390,00 | +0,89 % | KRW 3.335,00 | KRW 3.400,00 | KRW 3.290,00 | 14,36K |
| 2026-07-07 | KRW 3.360,00 | -0,59 % | KRW 3.355,00 | KRW 3.460,00 | KRW 3.290,00 | 11,70K |
| 2026-07-06 | KRW 3.380,00 | -1,60 % | KRW 3.410,00 | KRW 3.450,00 | KRW 3.330,00 | 6,98K |
| 2026-07-03 | KRW 3.435,00 | +1,78 % | KRW 3.285,00 | KRW 3.440,00 | KRW 3.230,00 | 11,54K |
| 2026-07-02 | KRW 3.375,00 | -1,32 % | KRW 3.395,00 | KRW 3.545,00 | KRW 3.355,00 | 9,20K |
| 2026-07-01 | KRW 3.420,00 | +1,03 % | KRW 3.360,00 | KRW 3.455,00 | KRW 3.300,00 | 7,18K |
| 2026-06-30 | KRW 3.385,00 | +0,45 % | KRW 3.345,00 | KRW 3.390,00 | KRW 3.305,00 | 2,29K |
| 2026-06-29 | KRW 3.370,00 | +5,31 % | KRW 3.100,00 | KRW 3.375,00 | KRW 3.100,00 | 10,68K |
| 2026-06-26 | KRW 3.200,00 | -3,32 % | KRW 3.285,00 | KRW 3.355,00 | KRW 3.120,00 | 29,04K |
| 2026-06-25 | KRW 3.310,00 | -1,19 % | KRW 3.325,00 | KRW 3.395,00 | KRW 3.225,00 | 7,10K |
| 2026-06-24 | KRW 3.350,00 | +4,52 % | KRW 3.180,00 | KRW 3.430,00 | KRW 3.150,00 | 29,99K |
| 2026-06-23 | KRW 3.205,00 | -4,47 % | KRW 3.330,00 | KRW 3.600,00 | KRW 3.165,00 | 24,43K |
| 2026-06-22 | KRW 3.355,00 | +0,45 % | KRW 3.315,00 | KRW 3.430,00 | KRW 3.220,00 | 15,03K |
| 2026-06-19 | KRW 3.340,00 | -3,75 % | KRW 3.445,00 | KRW 3.455,00 | KRW 3.260,00 | 29,63K |
| 2026-06-18 | KRW 3.470,00 | -4,93 % | KRW 3.680,00 | KRW 3.690,00 | KRW 3.465,00 | 21,68K |
| 2026-06-17 | KRW 3.650,00 | -0,54 % | KRW 3.655,00 | KRW 3.655,00 | KRW 3.570,00 | 3,88K |
| 2026-06-16 | KRW 3.670,00 | +2,80 % | KRW 3.570,00 | KRW 3.670,00 | KRW 3.515,00 | 6,86K |
| 2026-06-15 | KRW 3.570,00 | +2,00 % | KRW 3.500,00 | KRW 3.590,00 | KRW 3.490,00 | 31,39K |
| 2026-06-12 | KRW 3.500,00 | +0,14 % | KRW 3.500,00 | KRW 3.600,00 | KRW 3.500,00 | 3,95K |
| 2026-06-11 | KRW 3.495,00 | +0,72 % | KRW 3.495,00 | KRW 3.495,00 | KRW 3.400,00 | 6,39K |
| 2026-06-10 | KRW 3.470,00 | -0,72 % | KRW 3.535,00 | KRW 3.535,00 | KRW 3.300,00 | 22,03K |
| 2026-06-09 | KRW 3.495,00 | +1,75 % | KRW 3.450,00 | KRW 3.670,00 | KRW 3.365,00 | 48,71K |
| 2026-06-08 | KRW 3.435,00 | -4,45 % | KRW 3.595,00 | KRW 3.600,00 | KRW 3.365,00 | 21,81K |
| 2026-06-05 | KRW 3.595,00 | -2,71 % | KRW 3.840,00 | KRW 3.840,00 | KRW 3.480,00 | 23,47K |
| 2026-06-04 | KRW 3.695,00 | +1,37 % | KRW 3.665,00 | KRW 3.725,00 | KRW 3.605,00 | 7,48K |
| 2026-06-02 | KRW 3.645,00 | -4,58 % | KRW 3.820,00 | KRW 3.840,00 | KRW 3.570,00 | 48,48K |
| 2026-06-01 | KRW 3.820,00 | -3,78 % | KRW 3.970,00 | KRW 3.985,00 | KRW 3.755,00 | 56,90K |
| 2026-05-29 | KRW 3.970,00 | -3,52 % | KRW 4.140,00 | KRW 4.140,00 | KRW 3.970,00 | 28,34K |
| 2026-05-28 | KRW 4.115,00 | -2,02 % | KRW 4.200,00 | KRW 4.200,00 | KRW 4.045,00 | 23,72K |
| 2026-05-27 | KRW 4.200,00 | -4,22 % | KRW 4.370,00 | KRW 4.385,00 | KRW 4.170,00 | 59,22K |
| 2026-05-26 | KRW 4.385,00 | -5,80 % | KRW 4.660,00 | KRW 4.660,00 | KRW 4.380,00 | 40,90K |
| 2026-05-22 | KRW 4.655,00 | +2,99 % | KRW 4.620,00 | KRW 4.710,00 | KRW 4.530,00 | 65,52K |