GC CELL CORPORATION 144510
KRX · Südkorea · Gesundheitstechnologie
KRW 14.580,00-150,00 (-1,02 %)
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 14.480,00 | -1,70 % | KRW 14.590,00 | KRW 14.810,00 | KRW 14.350,00 | 27,27K |
| 2026-10-01 | KRW 14.730,00 | +4,99 % | KRW 14.030,00 | KRW 14.730,00 | KRW 13.980,00 | 44,58K |
| 2026-09-30 | KRW 14.030,00 | -2,09 % | KRW 14.290,00 | KRW 14.290,00 | KRW 13.970,00 | 27,20K |
| 2026-09-29 | KRW 14.330,00 | -0,49 % | KRW 14.500,00 | KRW 14.500,00 | KRW 13.950,00 | 23,50K |
| 2026-09-28 | KRW 14.400,00 | +2,49 % | KRW 14.250,00 | KRW 14.730,00 | KRW 14.200,00 | 43,92K |
| 2026-09-23 | KRW 14.050,00 | +0,72 % | KRW 14.260,00 | KRW 14.260,00 | KRW 13.800,00 | 18,08K |
| 2026-09-22 | KRW 13.950,00 | -1,97 % | KRW 14.260,00 | KRW 14.350,00 | KRW 13.740,00 | 56,31K |
| 2026-09-21 | KRW 14.230,00 | -3,13 % | KRW 14.550,00 | KRW 14.740,00 | KRW 14.180,00 | 55,12K |
| 2026-09-18 | KRW 14.690,00 | +6,14 % | KRW 15.700,00 | KRW 15.850,00 | KRW 14.610,00 | 300,45K |
| 2026-09-17 | KRW 13.840,00 | -2,33 % | KRW 14.000,00 | KRW 14.100,00 | KRW 13.840,00 | 10,81K |
| 2026-09-16 | KRW 14.170,00 | +1,07 % | KRW 14.000,00 | KRW 14.240,00 | KRW 13.700,00 | 17,79K |
| 2026-09-15 | KRW 14.020,00 | -1,48 % | KRW 14.030,00 | KRW 14.360,00 | KRW 14.020,00 | 13,42K |
| 2026-09-14 | KRW 14.230,00 | -1,18 % | KRW 14.030,00 | KRW 14.600,00 | KRW 14.030,00 | 12,79K |
| 2026-09-11 | KRW 14.400,00 | -0,48 % | KRW 14.480,00 | KRW 14.800,00 | KRW 14.270,00 | 40,64K |
| 2026-09-10 | KRW 14.470,00 | -0,96 % | KRW 14.510,00 | KRW 14.610,00 | KRW 14.160,00 | 13,90K |
| 2026-09-09 | KRW 14.610,00 | +1,53 % | KRW 14.410,00 | KRW 14.630,00 | KRW 14.260,00 | 4,73K |
| 2026-09-08 | KRW 14.390,00 | -4,70 % | KRW 15.070,00 | KRW 15.130,00 | KRW 14.390,00 | 23,17K |
| 2026-09-07 | KRW 15.100,00 | +2,30 % | KRW 14.740,00 | KRW 15.220,00 | KRW 14.730,00 | 28,67K |
| 2026-09-04 | KRW 14.760,00 | 0,00 % | KRW 14.690,00 | KRW 15.000,00 | KRW 14.140,00 | 43,19K |
| 2026-09-03 | KRW 14.760,00 | +7,74 % | KRW 13.780,00 | KRW 15.290,00 | KRW 13.700,00 | 153,69K |
| 2026-09-02 | KRW 13.700,00 | +0,74 % | KRW 13.500,00 | KRW 13.930,00 | KRW 13.210,00 | 46,19K |
| 2026-09-01 | KRW 13.600,00 | +0,74 % | KRW 13.500,00 | KRW 13.740,00 | KRW 13.250,00 | 32,57K |
| 2026-08-31 | KRW 13.500,00 | +0,07 % | KRW 13.500,00 | KRW 13.500,00 | KRW 13.010,00 | 34,69K |
| 2026-08-28 | KRW 13.490,00 | -0,15 % | KRW 13.730,00 | KRW 13.730,00 | KRW 13.240,00 | 33,42K |
| 2026-08-27 | KRW 13.510,00 | -1,39 % | KRW 13.570,00 | KRW 13.900,00 | KRW 13.350,00 | 39,33K |
| 2026-08-26 | KRW 13.700,00 | -1,30 % | KRW 13.910,00 | KRW 14.070,00 | KRW 13.520,00 | 25,15K |
| 2026-08-25 | KRW 13.880,00 | +0,36 % | KRW 14.000,00 | KRW 14.000,00 | KRW 13.180,00 | 56,36K |
| 2026-08-24 | KRW 13.830,00 | +0,80 % | KRW 14.000,00 | KRW 14.290,00 | KRW 13.600,00 | 52,23K |
| 2026-08-21 | KRW 13.720,00 | -4,79 % | KRW 13.800,00 | KRW 13.930,00 | KRW 13.300,00 | 64,32K |
| 2026-08-20 | KRW 14.410,00 | +7,06 % | KRW 15.700,00 | KRW 15.880,00 | KRW 14.110,00 | 106,11K |
| 2026-08-19 | KRW 13.460,00 | -3,72 % | KRW 13.800,00 | KRW 13.990,00 | KRW 13.310,00 | 58,84K |
| 2026-08-18 | KRW 13.980,00 | -4,25 % | KRW 14.800,00 | KRW 14.800,00 | KRW 13.780,00 | 50,50K |
| 2026-08-14 | KRW 14.600,00 | +0,90 % | KRW 14.720,00 | KRW 14.720,00 | KRW 14.270,00 | 36,18K |
| 2026-08-13 | KRW 14.470,00 | -1,77 % | KRW 14.980,00 | KRW 14.980,00 | KRW 14.310,00 | 57,36K |
| 2026-08-12 | KRW 14.730,00 | -2,51 % | KRW 15.200,00 | KRW 15.200,00 | KRW 14.620,00 | 33,57K |
| 2026-08-11 | KRW 15.110,00 | -1,56 % | KRW 15.220,00 | KRW 15.560,00 | KRW 14.990,00 | 69,30K |
| 2026-08-10 | KRW 15.350,00 | +4,92 % | KRW 14.630,00 | KRW 15.440,00 | KRW 14.630,00 | 57,97K |
| 2026-08-07 | KRW 14.630,00 | +0,55 % | KRW 14.400,00 | KRW 14.900,00 | KRW 14.220,00 | 58,53K |
| 2026-08-06 | KRW 14.550,00 | +1,46 % | KRW 14.400,00 | KRW 14.760,00 | KRW 14.340,00 | 54,59K |
| 2026-08-05 | KRW 14.340,00 | +0,07 % | KRW 14.380,00 | KRW 14.600,00 | KRW 14.230,00 | 42,52K |
| 2026-08-04 | KRW 14.330,00 | +5,68 % | KRW 13.560,00 | KRW 14.480,00 | KRW 13.550,00 | 68,49K |
| 2026-08-03 | KRW 13.560,00 | +1,50 % | KRW 13.260,00 | KRW 13.930,00 | KRW 13.050,00 | 77,10K |
| 2026-07-31 | KRW 13.360,00 | +5,11 % | KRW 12.700,00 | KRW 13.450,00 | KRW 12.700,00 | 67,94K |
| 2026-07-30 | KRW 12.710,00 | -0,78 % | KRW 11.610,00 | KRW 13.000,00 | KRW 11.610,00 | 93,87K |
| 2026-07-29 | KRW 12.810,00 | -0,70 % | KRW 12.700,00 | KRW 13.000,00 | KRW 11.700,00 | 100,42K |
| 2026-07-28 | KRW 12.900,00 | -3,08 % | KRW 13.210,00 | KRW 13.380,00 | KRW 12.700,00 | 29,29K |
| 2026-07-27 | KRW 13.310,00 | -0,75 % | KRW 13.310,00 | KRW 13.640,00 | KRW 13.230,00 | 27,81K |
| 2026-07-24 | KRW 13.410,00 | +0,37 % | KRW 13.560,00 | KRW 13.680,00 | KRW 13.160,00 | 28,44K |
| 2026-07-23 | KRW 13.360,00 | +3,09 % | KRW 12.860,00 | KRW 13.500,00 | KRW 12.860,00 | 29,24K |
| 2026-07-22 | KRW 12.960,00 | +1,89 % | KRW 12.750,00 | KRW 13.140,00 | KRW 12.750,00 | 31,21K |
| 2026-07-21 | KRW 12.720,00 | -2,45 % | KRW 12.900,00 | KRW 12.980,00 | KRW 12.340,00 | 43,27K |
| 2026-07-20 | KRW 13.040,00 | -2,25 % | KRW 13.050,00 | KRW 13.280,00 | KRW 12.600,00 | 34,14K |
| 2026-07-16 | KRW 13.340,00 | -1,77 % | KRW 12.990,00 | KRW 13.630,00 | KRW 12.990,00 | 22,08K |
| 2026-07-15 | KRW 13.580,00 | +4,38 % | KRW 13.020,00 | KRW 13.800,00 | KRW 12.710,00 | 24,44K |
| 2026-07-14 | KRW 13.010,00 | -7,07 % | KRW 13.370,00 | KRW 13.430,00 | KRW 12.430,00 | 72,26K |
| 2026-07-13 | KRW 14.000,00 | -0,50 % | KRW 14.090,00 | KRW 14.500,00 | KRW 13.160,00 | 54,47K |
| 2026-07-10 | KRW 14.070,00 | +3,76 % | KRW 13.500,00 | KRW 14.080,00 | KRW 13.500,00 | 46,55K |
| 2026-07-09 | KRW 13.560,00 | +0,67 % | KRW 13.570,00 | KRW 13.970,00 | KRW 13.200,00 | 57,83K |
| 2026-07-08 | KRW 13.470,00 | -4,13 % | KRW 13.700,00 | KRW 14.110,00 | KRW 13.360,00 | 47,47K |
| 2026-07-07 | KRW 14.050,00 | -1,54 % | KRW 14.160,00 | KRW 14.630,00 | KRW 13.810,00 | 24,02K |
| 2026-07-06 | KRW 14.270,00 | -1,86 % | KRW 14.400,00 | KRW 14.490,00 | KRW 14.030,00 | 25,85K |
| 2026-07-03 | KRW 14.540,00 | +1,47 % | KRW 14.310,00 | KRW 14.730,00 | KRW 13.620,00 | 47,49K |
| 2026-07-02 | KRW 14.330,00 | -3,89 % | KRW 14.220,00 | KRW 14.880,00 | KRW 14.120,00 | 21,87K |
| 2026-07-01 | KRW 14.910,00 | -0,47 % | KRW 14.880,00 | KRW 15.240,00 | KRW 14.570,00 | 33,61K |
| 2026-06-30 | KRW 14.980,00 | -5,79 % | KRW 15.600,00 | KRW 16.400,00 | KRW 14.710,00 | 58,85K |
| 2026-06-29 | KRW 15.900,00 | +20,82 % | KRW 13.160,00 | KRW 15.900,00 | KRW 13.160,00 | 105,81K |
| 2026-06-26 | KRW 13.160,00 | -6,60 % | KRW 14.090,00 | KRW 14.100,00 | KRW 12.930,00 | 82,70K |
| 2026-06-25 | KRW 14.090,00 | -6,25 % | KRW 14.800,00 | KRW 15.150,00 | KRW 14.020,00 | 88,88K |
| 2026-06-24 | KRW 15.030,00 | +1,49 % | KRW 14.700,00 | KRW 15.200,00 | KRW 14.000,00 | 66,37K |
| 2026-06-23 | KRW 14.810,00 | -5,06 % | KRW 15.230,00 | KRW 16.080,00 | KRW 14.800,00 | 65,76K |
| 2026-06-22 | KRW 15.600,00 | -1,70 % | KRW 16.000,00 | KRW 16.000,00 | KRW 15.190,00 | 42,75K |
| 2026-06-19 | KRW 15.870,00 | -6,54 % | KRW 16.720,00 | KRW 16.980,00 | KRW 15.700,00 | 63,46K |
| 2026-06-18 | KRW 16.980,00 | -3,80 % | KRW 17.840,00 | KRW 17.840,00 | KRW 16.940,00 | 27,40K |
| 2026-06-17 | KRW 17.650,00 | -2,86 % | KRW 18.180,00 | KRW 18.200,00 | KRW 17.500,00 | 33,90K |
| 2026-06-16 | KRW 18.170,00 | +4,91 % | KRW 17.110,00 | KRW 18.230,00 | KRW 17.010,00 | 89,50K |
| 2026-06-15 | KRW 17.320,00 | +2,91 % | KRW 17.380,00 | KRW 17.750,00 | KRW 17.060,00 | 43,90K |
| 2026-06-12 | KRW 16.830,00 | +0,84 % | KRW 17.090,00 | KRW 17.480,00 | KRW 16.830,00 | 31,13K |
| 2026-06-11 | KRW 16.690,00 | +2,39 % | KRW 16.180,00 | KRW 16.700,00 | KRW 15.900,00 | 37,81K |
| 2026-06-10 | KRW 16.300,00 | -1,21 % | KRW 15.900,00 | KRW 16.890,00 | KRW 15.900,00 | 32,89K |
| 2026-06-09 | KRW 16.500,00 | +5,03 % | KRW 15.710,00 | KRW 16.780,00 | KRW 15.710,00 | 28,78K |
| 2026-06-08 | KRW 15.710,00 | -8,56 % | KRW 16.780,00 | KRW 16.780,00 | KRW 15.610,00 | 44,41K |
| 2026-06-05 | KRW 17.180,00 | -0,98 % | KRW 17.600,00 | KRW 17.600,00 | KRW 17.100,00 | 30,42K |
| 2026-06-04 | KRW 17.350,00 | -2,75 % | KRW 17.090,00 | KRW 17.970,00 | KRW 17.090,00 | 39,93K |
| 2026-06-02 | KRW 17.840,00 | -2,19 % | KRW 17.840,00 | KRW 18.000,00 | KRW 17.200,00 | 49,59K |
| 2026-06-01 | KRW 18.240,00 | -6,37 % | KRW 19.480,00 | KRW 19.480,00 | KRW 17.580,00 | 85,92K |
| 2026-05-29 | KRW 19.480,00 | +0,21 % | KRW 19.650,00 | KRW 19.730,00 | KRW 18.710,00 | 37,24K |
| 2026-05-28 | KRW 19.440,00 | -3,76 % | KRW 20.350,00 | KRW 20.350,00 | KRW 18.920,00 | 56,56K |
| 2026-05-27 | KRW 20.200,00 | -1,70 % | KRW 21.400,00 | KRW 21.400,00 | KRW 20.000,00 | 24,57K |
| 2026-05-26 | KRW 20.550,00 | -3,07 % | KRW 21.950,00 | KRW 21.950,00 | KRW 20.450,00 | 35,97K |
| 2026-05-22 | KRW 21.200,00 | +6,53 % | KRW 19.920,00 | KRW 21.500,00 | KRW 19.920,00 | 22,31K |