Daihan Scientific Co., Ltd 131220
KRX · Südkorea · Gesundheitstechnologie
KRW 3.600,00+65,00 (+1,84 %)
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 3.600,00 | +1,84 % | KRW 3.535,00 | KRW 3.630,00 | KRW 3.400,00 | 9,13K |
| 2026-10-01 | KRW 3.535,00 | 0,00 % | KRW 3.540,00 | KRW 3.545,00 | KRW 3.495,00 | 2,52K |
| 2026-09-30 | KRW 3.535,00 | +0,14 % | KRW 3.505,00 | KRW 3.565,00 | KRW 3.505,00 | 2,47K |
| 2026-09-29 | KRW 3.530,00 | -1,12 % | KRW 3.550,00 | KRW 3.555,00 | KRW 3.520,00 | 10,37K |
| 2026-09-28 | KRW 3.570,00 | -0,14 % | KRW 3.555,00 | KRW 3.585,00 | KRW 3.540,00 | 2,82K |
| 2026-09-23 | KRW 3.575,00 | -0,42 % | KRW 3.555,00 | KRW 3.640,00 | KRW 3.535,00 | 1,80K |
| 2026-09-22 | KRW 3.590,00 | +0,28 % | KRW 3.595,00 | KRW 3.635,00 | KRW 3.580,00 | 2,63K |
| 2026-09-21 | KRW 3.580,00 | -0,97 % | KRW 3.620,00 | KRW 3.650,00 | KRW 3.570,00 | 1,79K |
| 2026-09-18 | KRW 3.615,00 | +0,14 % | KRW 3.645,00 | KRW 3.650,00 | KRW 3.540,00 | 3,99K |
| 2026-09-17 | KRW 3.610,00 | +0,56 % | KRW 3.590,00 | KRW 3.610,00 | KRW 3.580,00 | 1,39K |
| 2026-09-16 | KRW 3.590,00 | -1,37 % | KRW 3.635,00 | KRW 3.645,00 | KRW 3.590,00 | 10,35K |
| 2026-09-15 | KRW 3.640,00 | -0,41 % | KRW 3.630,00 | KRW 3.650,00 | KRW 3.565,00 | 4,10K |
| 2026-09-14 | KRW 3.655,00 | -0,27 % | KRW 3.660,00 | KRW 3.730,00 | KRW 3.560,00 | 11,93K |
| 2026-09-11 | KRW 3.665,00 | -0,14 % | KRW 3.670,00 | KRW 3.670,00 | KRW 3.640,00 | 814 |
| 2026-09-10 | KRW 3.670,00 | +1,10 % | KRW 3.610,00 | KRW 3.690,00 | KRW 3.610,00 | 1,77K |
| 2026-09-09 | KRW 3.630,00 | -3,07 % | KRW 3.730,00 | KRW 3.730,00 | KRW 3.625,00 | 8,35K |
| 2026-09-08 | KRW 3.745,00 | 0,00 % | KRW 3.720,00 | KRW 3.755,00 | KRW 3.680,00 | 8,21K |
| 2026-09-07 | KRW 3.745,00 | -0,13 % | KRW 3.750,00 | KRW 3.780,00 | KRW 3.625,00 | 19,72K |
| 2026-09-04 | KRW 3.750,00 | +1,49 % | KRW 3.675,00 | KRW 3.775,00 | KRW 3.665,00 | 1,99K |
| 2026-09-03 | KRW 3.695,00 | -0,40 % | KRW 3.690,00 | KRW 3.710,00 | KRW 3.615,00 | 10,37K |
| 2026-09-02 | KRW 3.710,00 | -0,40 % | KRW 3.700,00 | KRW 3.725,00 | KRW 3.665,00 | 1,28K |
| 2026-09-01 | KRW 3.725,00 | +0,13 % | KRW 3.720,00 | KRW 3.775,00 | KRW 3.595,00 | 5,81K |
| 2026-08-31 | KRW 3.720,00 | -0,67 % | KRW 3.695,00 | KRW 3.765,00 | KRW 3.615,00 | 5,46K |
| 2026-08-28 | KRW 3.745,00 | +0,40 % | KRW 3.730,00 | KRW 3.780,00 | KRW 3.650,00 | 6,11K |
| 2026-08-27 | KRW 3.730,00 | +2,75 % | KRW 3.575,00 | KRW 3.730,00 | KRW 3.575,00 | 7,21K |
| 2026-08-26 | KRW 3.630,00 | +0,83 % | KRW 3.725,00 | KRW 3.755,00 | KRW 3.545,00 | 2,69K |
| 2026-08-25 | KRW 3.600,00 | -1,50 % | KRW 3.635,00 | KRW 3.655,00 | KRW 3.550,00 | 3,03K |
| 2026-08-24 | KRW 3.655,00 | +0,97 % | KRW 3.585,00 | KRW 3.725,00 | KRW 3.540,00 | 4,85K |
| 2026-08-21 | KRW 3.620,00 | +0,28 % | KRW 3.610,00 | KRW 3.635,00 | KRW 3.500,00 | 5,59K |
| 2026-08-20 | KRW 3.610,00 | +2,27 % | KRW 3.560,00 | KRW 3.695,00 | KRW 3.450,00 | 16,03K |
| 2026-08-19 | KRW 3.530,00 | +1,44 % | KRW 3.495,00 | KRW 3.535,00 | KRW 3.445,00 | 4,98K |
| 2026-08-18 | KRW 3.480,00 | -3,60 % | KRW 3.610,00 | KRW 3.840,00 | KRW 3.475,00 | 10,73K |
| 2026-08-14 | KRW 3.610,00 | -0,55 % | KRW 3.615,00 | KRW 3.620,00 | KRW 3.570,00 | 1,35K |
| 2026-08-13 | KRW 3.630,00 | 0,00 % | KRW 3.625,00 | KRW 3.660,00 | KRW 3.565,00 | 4,87K |
| 2026-08-12 | KRW 3.630,00 | +0,97 % | KRW 3.600,00 | KRW 3.680,00 | KRW 3.545,00 | 5,09K |
| 2026-08-11 | KRW 3.595,00 | +7,63 % | KRW 3.350,00 | KRW 3.730,00 | KRW 3.340,00 | 68,60K |
| 2026-08-10 | KRW 3.340,00 | +2,77 % | KRW 3.265,00 | KRW 3.340,00 | KRW 3.255,00 | 20,14K |
| 2026-08-07 | KRW 3.250,00 | -3,27 % | KRW 3.375,00 | KRW 3.420,00 | KRW 3.230,00 | 38,22K |
| 2026-08-06 | KRW 3.360,00 | -2,33 % | KRW 3.455,00 | KRW 3.475,00 | KRW 3.355,00 | 28,59K |
| 2026-08-05 | KRW 3.440,00 | -2,27 % | KRW 3.520,00 | KRW 3.520,00 | KRW 3.430,00 | 21,97K |
| 2026-08-04 | KRW 3.520,00 | +1,44 % | KRW 3.500,00 | KRW 3.545,00 | KRW 3.430,00 | 6,33K |
| 2026-08-03 | KRW 3.470,00 | -1,70 % | KRW 3.525,00 | KRW 3.555,00 | KRW 3.410,00 | 2,45K |
| 2026-07-31 | KRW 3.530,00 | +1,15 % | KRW 3.525,00 | KRW 3.660,00 | KRW 3.400,00 | 11,94K |
| 2026-07-30 | KRW 3.490,00 | +1,60 % | KRW 3.120,00 | KRW 3.530,00 | KRW 3.120,00 | 6,70K |
| 2026-07-29 | KRW 3.435,00 | -6,15 % | KRW 3.675,00 | KRW 3.700,00 | KRW 3.295,00 | 29,71K |
| 2026-07-28 | KRW 3.660,00 | -2,40 % | KRW 3.750,00 | KRW 3.755,00 | KRW 3.530,00 | 6,79K |
| 2026-07-27 | KRW 3.750,00 | -1,45 % | KRW 3.800,00 | KRW 3.815,00 | KRW 3.705,00 | 6,74K |
| 2026-07-24 | KRW 3.805,00 | -0,65 % | KRW 3.865,00 | KRW 3.865,00 | KRW 3.745,00 | 10,51K |
| 2026-07-23 | KRW 3.830,00 | +0,66 % | KRW 3.805,00 | KRW 3.885,00 | KRW 3.780,00 | 5,59K |
| 2026-07-22 | KRW 3.805,00 | -2,31 % | KRW 3.900,00 | KRW 3.935,00 | KRW 3.750,00 | 12,96K |
| 2026-07-21 | KRW 3.895,00 | 0,00 % | KRW 3.885,00 | KRW 3.955,00 | KRW 3.815,00 | 8,69K |
| 2026-07-20 | KRW 3.895,00 | -1,64 % | KRW 3.925,00 | KRW 3.960,00 | KRW 3.825,00 | 24,38K |
| 2026-07-16 | KRW 3.960,00 | 0,00 % | KRW 3.920,00 | KRW 4.035,00 | KRW 3.855,00 | 30,91K |
| 2026-07-15 | KRW 3.960,00 | +5,32 % | KRW 3.700,00 | KRW 3.985,00 | KRW 3.700,00 | 66,52K |
| 2026-07-14 | KRW 3.760,00 | -1,05 % | KRW 3.765,00 | KRW 3.800,00 | KRW 3.670,00 | 19,78K |
| 2026-07-13 | KRW 3.800,00 | -0,26 % | KRW 3.810,00 | KRW 3.830,00 | KRW 3.690,00 | 14,65K |
| 2026-07-10 | KRW 3.810,00 | +5,25 % | KRW 3.620,00 | KRW 3.850,00 | KRW 3.560,00 | 12,60K |
| 2026-07-09 | KRW 3.620,00 | +0,14 % | KRW 3.615,00 | KRW 3.700,00 | KRW 3.505,00 | 5,53K |
| 2026-07-08 | KRW 3.615,00 | 0,00 % | KRW 3.630,00 | KRW 3.630,00 | KRW 3.570,00 | 3,67K |
| 2026-07-07 | KRW 3.615,00 | +0,42 % | KRW 3.735,00 | KRW 3.735,00 | KRW 3.600,00 | 5,83K |
| 2026-07-06 | KRW 3.600,00 | -1,91 % | KRW 3.640,00 | KRW 3.700,00 | KRW 3.565,00 | 3,18K |
| 2026-07-03 | KRW 3.670,00 | +3,38 % | KRW 3.550,00 | KRW 3.670,00 | KRW 3.470,00 | 11,20K |
| 2026-07-02 | KRW 3.550,00 | -0,70 % | KRW 3.550,00 | KRW 3.690,00 | KRW 3.500,00 | 7,62K |
| 2026-07-01 | KRW 3.575,00 | -1,79 % | KRW 3.640,00 | KRW 3.715,00 | KRW 3.515,00 | 16,69K |
| 2026-06-30 | KRW 3.640,00 | +2,25 % | KRW 3.560,00 | KRW 3.650,00 | KRW 3.530,00 | 5,10K |
| 2026-06-29 | KRW 3.560,00 | +3,04 % | KRW 3.350,00 | KRW 3.595,00 | KRW 3.350,00 | 14,28K |
| 2026-06-26 | KRW 3.455,00 | -1,99 % | KRW 3.525,00 | KRW 3.530,00 | KRW 3.340,00 | 17,81K |
| 2026-06-25 | KRW 3.525,00 | 0,00 % | KRW 3.550,00 | KRW 3.825,00 | KRW 3.505,00 | 41,13K |
| 2026-06-24 | KRW 3.525,00 | +4,75 % | KRW 3.340,00 | KRW 3.615,00 | KRW 3.225,00 | 42,32K |
| 2026-06-23 | KRW 3.365,00 | -4,94 % | KRW 3.515,00 | KRW 3.520,00 | KRW 3.305,00 | 34,45K |
| 2026-06-22 | KRW 3.540,00 | -0,70 % | KRW 3.565,00 | KRW 3.605,00 | KRW 3.490,00 | 17,97K |
| 2026-06-19 | KRW 3.565,00 | -5,56 % | KRW 3.745,00 | KRW 3.765,00 | KRW 3.550,00 | 31,14K |
| 2026-06-18 | KRW 3.775,00 | -1,95 % | KRW 3.850,00 | KRW 3.850,00 | KRW 3.750,00 | 10,48K |
| 2026-06-17 | KRW 3.850,00 | +1,85 % | KRW 3.800,00 | KRW 3.850,00 | KRW 3.785,00 | 3,76K |
| 2026-06-16 | KRW 3.780,00 | -1,82 % | KRW 3.805,00 | KRW 3.845,00 | KRW 3.780,00 | 9,52K |
| 2026-06-15 | KRW 3.850,00 | 0,00 % | KRW 3.865,00 | KRW 3.900,00 | KRW 3.805,00 | 12,75K |
| 2026-06-12 | KRW 3.850,00 | +1,45 % | KRW 3.800,00 | KRW 3.870,00 | KRW 3.800,00 | 11,55K |
| 2026-06-11 | KRW 3.795,00 | +1,34 % | KRW 3.705,00 | KRW 3.800,00 | KRW 3.670,00 | 18,09K |
| 2026-06-10 | KRW 3.745,00 | -1,19 % | KRW 3.725,00 | KRW 3.800,00 | KRW 3.700,00 | 14,94K |
| 2026-06-09 | KRW 3.790,00 | +2,85 % | KRW 3.685,00 | KRW 3.850,00 | KRW 3.685,00 | 19,14K |
| 2026-06-08 | KRW 3.685,00 | -5,87 % | KRW 3.850,00 | KRW 3.875,00 | KRW 3.650,00 | 40,12K |
| 2026-06-05 | KRW 3.915,00 | -0,51 % | KRW 3.935,00 | KRW 3.950,00 | KRW 3.850,00 | 16,48K |
| 2026-06-04 | KRW 3.935,00 | 0,00 % | KRW 3.935,00 | KRW 3.995,00 | KRW 3.905,00 | 13,97K |
| 2026-06-02 | KRW 3.935,00 | -2,84 % | KRW 4.015,00 | KRW 4.017,00 | KRW 3.875,00 | 34,49K |
| 2026-06-01 | KRW 4.050,00 | -5,59 % | KRW 4.245,00 | KRW 4.250,00 | KRW 3.965,00 | 65,47K |
| 2026-05-29 | KRW 4.290,00 | -1,38 % | KRW 4.400,00 | KRW 4.400,00 | KRW 4.235,00 | 23,87K |
| 2026-05-28 | KRW 4.350,00 | +0,69 % | KRW 4.325,00 | KRW 4.395,00 | KRW 4.235,00 | 16,71K |
| 2026-05-27 | KRW 4.320,00 | -1,37 % | KRW 4.350,00 | KRW 4.375,00 | KRW 4.170,00 | 43,31K |
| 2026-05-26 | KRW 4.380,00 | -1,57 % | KRW 4.460,00 | KRW 4.460,00 | KRW 4.210,00 | 15,45K |
| 2026-05-22 | KRW 4.450,00 | +1,95 % | KRW 4.330,00 | KRW 4.450,00 | KRW 4.300,00 | 12,62K |