Genic Co., Ltd 123330
KRX · Südkorea · Gesundheitstechnologie
KRW 21.700,00-1.050,00 (-4,62 %)
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 21.700,00 | -4,62 % | KRW 22.650,00 | KRW 22.950,00 | KRW 21.650,00 | 255,70K |
| 2026-10-01 | KRW 22.750,00 | -2,78 % | KRW 23.200,00 | KRW 23.400,00 | KRW 22.450,00 | 258,60K |
| 2026-09-30 | KRW 23.400,00 | 0,00 % | KRW 23.500,00 | KRW 23.800,00 | KRW 23.150,00 | 85,31K |
| 2026-09-29 | KRW 23.400,00 | -2,50 % | KRW 24.000,00 | KRW 24.100,00 | KRW 23.100,00 | 132,13K |
| 2026-09-28 | KRW 24.000,00 | -0,41 % | KRW 24.200,00 | KRW 24.550,00 | KRW 23.850,00 | 182,09K |
| 2026-09-23 | KRW 24.100,00 | -0,82 % | KRW 24.100,00 | KRW 25.250,00 | KRW 24.000,00 | 153,95K |
| 2026-09-22 | KRW 24.300,00 | +0,62 % | KRW 24.250,00 | KRW 24.750,00 | KRW 23.500,00 | 237,12K |
| 2026-09-21 | KRW 24.150,00 | -3,59 % | KRW 25.300,00 | KRW 25.300,00 | KRW 23.800,00 | 249,32K |
| 2026-09-18 | KRW 25.050,00 | +0,20 % | KRW 25.100,00 | KRW 25.900,00 | KRW 24.800,00 | 179,11K |
| 2026-09-17 | KRW 25.000,00 | +1,21 % | KRW 24.850,00 | KRW 26.200,00 | KRW 24.700,00 | 165,75K |
| 2026-09-16 | KRW 24.700,00 | +0,61 % | KRW 24.550,00 | KRW 24.975,00 | KRW 24.250,00 | 87,73K |
| 2026-09-15 | KRW 24.550,00 | -3,54 % | KRW 25.350,00 | KRW 25.750,00 | KRW 24.400,00 | 218,45K |
| 2026-09-14 | KRW 25.450,00 | -2,68 % | KRW 26.200,00 | KRW 26.650,00 | KRW 25.300,00 | 317,73K |
| 2026-09-11 | KRW 26.150,00 | +1,55 % | KRW 25.100,00 | KRW 26.350,00 | KRW 25.100,00 | 281,00K |
| 2026-09-10 | KRW 25.750,00 | -4,45 % | KRW 27.200,00 | KRW 27.250,00 | KRW 24.850,00 | 456,50K |
| 2026-09-09 | KRW 26.950,00 | -2,53 % | KRW 27.600,00 | KRW 27.650,00 | KRW 26.550,00 | 377,72K |
| 2026-09-08 | KRW 27.650,00 | -2,47 % | KRW 28.500,00 | KRW 28.550,00 | KRW 26.800,00 | 506,36K |
| 2026-09-07 | KRW 28.350,00 | -11,13 % | KRW 31.650,00 | KRW 31.650,00 | KRW 28.100,00 | 695,89K |
| 2026-09-04 | KRW 31.900,00 | -4,49 % | KRW 33.600,00 | KRW 34.950,00 | KRW 31.100,00 | 503,70K |
| 2026-09-03 | KRW 33.400,00 | -4,02 % | KRW 34.700,00 | KRW 36.300,00 | KRW 32.600,00 | 214,64K |
| 2026-09-02 | KRW 34.800,00 | -1,00 % | KRW 33.600,00 | KRW 36.200,00 | KRW 33.200,00 | 259,84K |
| 2026-09-01 | KRW 35.150,00 | -4,74 % | KRW 36.800,00 | KRW 37.250,00 | KRW 34.000,00 | 274,74K |
| 2026-08-31 | KRW 36.900,00 | +1,10 % | KRW 36.500,00 | KRW 38.900,00 | KRW 35.050,00 | 363,22K |
| 2026-08-28 | KRW 36.500,00 | +7,99 % | KRW 33.800,00 | KRW 37.500,00 | KRW 33.650,00 | 323,71K |
| 2026-08-27 | KRW 33.800,00 | -2,31 % | KRW 34.750,00 | KRW 35.000,00 | KRW 32.750,00 | 227,76K |
| 2026-08-26 | KRW 34.600,00 | +7,45 % | KRW 31.900,00 | KRW 35.200,00 | KRW 31.600,00 | 536,01K |
| 2026-08-25 | KRW 32.200,00 | +12,78 % | KRW 28.550,00 | KRW 32.350,00 | KRW 28.100,00 | 464,94K |
| 2026-08-24 | KRW 28.550,00 | +2,51 % | KRW 27.850,00 | KRW 29.300,00 | KRW 27.800,00 | 127,14K |
| 2026-08-21 | KRW 27.850,00 | -6,07 % | KRW 29.750,00 | KRW 29.750,00 | KRW 27.150,00 | 155,40K |
| 2026-08-20 | KRW 29.650,00 | +5,52 % | KRW 27.900,00 | KRW 29.750,00 | KRW 27.500,00 | 235,11K |
| 2026-08-19 | KRW 28.100,00 | -1,40 % | KRW 28.600,00 | KRW 29.350,00 | KRW 27.000,00 | 205,36K |
| 2026-08-18 | KRW 28.500,00 | +4,40 % | KRW 27.200,00 | KRW 29.800,00 | KRW 25.900,00 | 347,14K |
| 2026-08-14 | KRW 27.300,00 | -9,45 % | KRW 32.100,00 | KRW 33.900,00 | KRW 27.150,00 | 927,96K |
| 2026-08-13 | KRW 30.150,00 | -7,37 % | KRW 32.100,00 | KRW 33.900,00 | KRW 29.400,00 | 611,99K |
| 2026-08-12 | KRW 32.550,00 | +7,25 % | KRW 30.750,00 | KRW 33.500,00 | KRW 30.050,00 | 746,61K |
| 2026-08-11 | KRW 30.350,00 | +2,53 % | KRW 29.600,00 | KRW 31.900,00 | KRW 29.600,00 | 289,61K |
| 2026-08-10 | KRW 29.600,00 | +3,14 % | KRW 28.200,00 | KRW 31.700,00 | KRW 27.500,00 | 465,71K |
| 2026-08-07 | KRW 28.700,00 | 0,00 % | KRW 28.200,00 | KRW 29.900,00 | KRW 27.850,00 | 184,10K |
| 2026-08-06 | KRW 28.700,00 | +10,60 % | KRW 26.200,00 | KRW 28.800,00 | KRW 25.850,00 | 382,42K |
| 2026-08-05 | KRW 25.950,00 | +8,58 % | KRW 23.750,00 | KRW 26.100,00 | KRW 23.400,00 | 155,22K |
| 2026-08-04 | KRW 23.900,00 | +5,05 % | KRW 22.800,00 | KRW 24.400,00 | KRW 22.700,00 | 210,56K |
| 2026-08-03 | KRW 22.750,00 | -7,14 % | KRW 24.300,00 | KRW 24.800,00 | KRW 22.600,00 | 279,69K |
| 2026-07-31 | KRW 24.500,00 | -4,30 % | KRW 25.300,00 | KRW 25.600,00 | KRW 23.100,00 | 407,63K |
| 2026-07-30 | KRW 25.600,00 | +5,13 % | KRW 23.800,00 | KRW 26.700,00 | KRW 23.800,00 | 300,86K |
| 2026-07-29 | KRW 24.350,00 | +6,33 % | KRW 23.750,00 | KRW 26.500,00 | KRW 22.650,00 | 482,22K |
| 2026-07-28 | KRW 22.900,00 | -7,47 % | KRW 24.750,00 | KRW 25.650,00 | KRW 22.600,00 | 120,38K |
| 2026-07-27 | KRW 24.750,00 | +2,48 % | KRW 24.800,00 | KRW 26.600,00 | KRW 24.600,00 | 169,74K |
| 2026-07-24 | KRW 24.150,00 | +1,68 % | KRW 23.350,00 | KRW 25.000,00 | KRW 23.350,00 | 146,55K |
| 2026-07-23 | KRW 23.750,00 | +1,28 % | KRW 23.200,00 | KRW 24.800,00 | KRW 23.000,00 | 133,72K |
| 2026-07-22 | KRW 23.450,00 | -9,11 % | KRW 25.500,00 | KRW 25.750,00 | KRW 23.450,00 | 206,66K |
| 2026-07-21 | KRW 25.800,00 | -2,46 % | KRW 25.750,00 | KRW 27.000,00 | KRW 24.900,00 | 148,80K |
| 2026-07-20 | KRW 26.450,00 | +4,96 % | KRW 24.000,00 | KRW 26.950,00 | KRW 22.700,00 | 322,23K |
| 2026-07-16 | KRW 25.200,00 | +5,22 % | KRW 23.950,00 | KRW 26.300,00 | KRW 23.550,00 | 296,18K |
| 2026-07-15 | KRW 23.950,00 | +0,21 % | KRW 24.000,00 | KRW 24.350,00 | KRW 22.600,00 | 211,43K |
| 2026-07-14 | KRW 23.900,00 | -7,36 % | KRW 25.550,00 | KRW 26.450,00 | KRW 23.700,00 | 265,81K |
| 2026-07-13 | KRW 25.800,00 | -0,58 % | KRW 25.800,00 | KRW 27.700,00 | KRW 25.350,00 | 315,33K |
| 2026-07-10 | KRW 25.950,00 | -6,99 % | KRW 27.100,00 | KRW 27.800,00 | KRW 25.950,00 | 240,53K |
| 2026-07-09 | KRW 27.900,00 | +1,82 % | KRW 27.100,00 | KRW 28.700,00 | KRW 26.050,00 | 285,80K |
| 2026-07-08 | KRW 27.400,00 | +2,24 % | KRW 27.150,00 | KRW 29.450,00 | KRW 26.200,00 | 624,65K |
| 2026-07-07 | KRW 26.800,00 | +6,56 % | KRW 25.300,00 | KRW 28.200,00 | KRW 24.750,00 | 457,04K |
| 2026-07-06 | KRW 25.150,00 | -2,33 % | KRW 25.900,00 | KRW 27.600,00 | KRW 24.950,00 | 229,62K |
| 2026-07-03 | KRW 25.750,00 | -2,28 % | KRW 26.400,00 | KRW 26.800,00 | KRW 24.300,00 | 223,97K |
| 2026-07-02 | KRW 26.350,00 | +3,54 % | KRW 26.350,00 | KRW 29.550,00 | KRW 25.500,00 | 815,93K |
| 2026-07-01 | KRW 25.450,00 | +13,11 % | KRW 22.600,00 | KRW 25.650,00 | KRW 22.600,00 | 248,98K |
| 2026-06-30 | KRW 22.500,00 | -8,91 % | KRW 24.700,00 | KRW 25.050,00 | KRW 22.450,00 | 200,66K |
| 2026-06-29 | KRW 24.700,00 | +7,39 % | KRW 23.550,00 | KRW 25.450,00 | KRW 22.850,00 | 380,81K |
| 2026-06-26 | KRW 23.000,00 | +8,75 % | KRW 21.400,00 | KRW 24.250,00 | KRW 20.650,00 | 498,08K |
| 2026-06-25 | KRW 21.150,00 | +5,22 % | KRW 19.710,00 | KRW 22.900,00 | KRW 19.510,00 | 208,23K |
| 2026-06-24 | KRW 20.100,00 | +12,54 % | KRW 17.890,00 | KRW 20.450,00 | KRW 17.850,00 | 174,48K |
| 2026-06-23 | KRW 17.860,00 | -3,56 % | KRW 18.550,00 | KRW 18.670,00 | KRW 17.390,00 | 100,22K |
| 2026-06-22 | KRW 18.520,00 | -2,99 % | KRW 19.090,00 | KRW 19.190,00 | KRW 18.000,00 | 63,27K |
| 2026-06-19 | KRW 19.090,00 | -5,26 % | KRW 20.150,00 | KRW 20.250,00 | KRW 18.150,00 | 80,13K |
| 2026-06-18 | KRW 20.150,00 | -4,28 % | KRW 21.050,00 | KRW 21.150,00 | KRW 20.000,00 | 70,52K |
| 2026-06-17 | KRW 21.050,00 | -0,94 % | KRW 21.800,00 | KRW 21.800,00 | KRW 20.650,00 | 58,93K |
| 2026-06-16 | KRW 21.250,00 | -3,19 % | KRW 22.300,00 | KRW 22.300,00 | KRW 21.000,00 | 48,67K |
| 2026-06-15 | KRW 21.950,00 | -1,35 % | KRW 22.400,00 | KRW 22.850,00 | KRW 21.900,00 | 54,98K |
| 2026-06-12 | KRW 22.250,00 | -0,22 % | KRW 22.950,00 | KRW 23.400,00 | KRW 21.750,00 | 73,08K |
| 2026-06-11 | KRW 22.300,00 | -0,67 % | KRW 22.000,00 | KRW 22.450,00 | KRW 21.400,00 | 108,24K |
| 2026-06-10 | KRW 22.450,00 | +0,67 % | KRW 22.200,00 | KRW 23.200,00 | KRW 21.050,00 | 5 |
| 2026-06-09 | KRW 22.300,00 | +7,47 % | KRW 20.600,00 | KRW 22.800,00 | KRW 20.600,00 | 78,97K |
| 2026-06-08 | KRW 20.750,00 | -9,98 % | KRW 21.750,00 | KRW 22.300,00 | KRW 20.200,00 | 114,05K |
| 2026-06-05 | KRW 23.050,00 | -1,71 % | KRW 24.800,00 | KRW 25.350,00 | KRW 22.700,00 | 242,30K |
| 2026-06-04 | KRW 23.450,00 | +3,99 % | KRW 22.550,00 | KRW 23.950,00 | KRW 22.300,00 | 108,60K |
| 2026-06-02 | KRW 22.550,00 | -1,53 % | KRW 22.900,00 | KRW 23.150,00 | KRW 21.700,00 | 91,20K |
| 2026-06-01 | KRW 22.900,00 | +0,66 % | KRW 21.350,00 | KRW 23.400,00 | KRW 21.350,00 | 122,16K |
| 2026-05-29 | KRW 22.750,00 | -0,87 % | KRW 23.000,00 | KRW 23.200,00 | KRW 21.400,00 | 244,31K |
| 2026-05-28 | KRW 22.950,00 | +17,69 % | KRW 19.900,00 | KRW 22.950,00 | KRW 19.150,00 | 454,08K |
| 2026-05-27 | KRW 19.500,00 | -1,17 % | KRW 19.700,00 | KRW 20.350,00 | KRW 18.770,00 | 162,94K |
| 2026-05-26 | KRW 19.730,00 | +0,92 % | KRW 19.750,00 | KRW 21.150,00 | KRW 19.680,00 | 155,15K |
| 2026-05-22 | KRW 19.550,00 | -3,46 % | KRW 20.250,00 | KRW 20.700,00 | KRW 19.340,00 | 289,84K |