Dentium Co., Ltd. 145720
KRX · Südkorea · Gesundheitstechnologie
KRW 38.600,00+1.500,00 (+4,04 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 38.600,00 | +4,04 % | KRW 38.250,00 | KRW 39.100,00 | KRW 37.850,00 | 21,15K |
| 2026-10-01 | KRW 37.100,00 | +1,64 % | KRW 36.900,00 | KRW 37.150,00 | KRW 36.500,00 | 4,94K |
| 2026-09-30 | KRW 36.500,00 | -0,41 % | KRW 36.700,00 | KRW 36.950,00 | KRW 36.400,00 | 7,11K |
| 2026-09-29 | KRW 36.650,00 | -1,48 % | KRW 37.000,00 | KRW 37.250,00 | KRW 36.000,00 | 12,16K |
| 2026-09-28 | KRW 37.200,00 | +1,64 % | KRW 36.450,00 | KRW 37.300,00 | KRW 36.350,00 | 9,13K |
| 2026-09-23 | KRW 36.600,00 | -1,88 % | KRW 37.500,00 | KRW 37.600,00 | KRW 36.600,00 | 9,74K |
| 2026-09-22 | KRW 37.300,00 | -0,27 % | KRW 37.500,00 | KRW 37.900,00 | KRW 37.300,00 | 7,61K |
| 2026-09-21 | KRW 37.400,00 | -2,09 % | KRW 38.000,00 | KRW 38.050,00 | KRW 37.350,00 | 9,45K |
| 2026-09-18 | KRW 38.200,00 | +1,73 % | KRW 37.850,00 | KRW 38.900,00 | KRW 37.600,00 | 16,46K |
| 2026-09-17 | KRW 37.550,00 | 0,00 % | KRW 37.550,00 | KRW 37.550,00 | KRW 37.100,00 | 5,98K |
| 2026-09-16 | KRW 37.550,00 | +0,67 % | KRW 37.100,00 | KRW 37.900,00 | KRW 36.950,00 | 11,78K |
| 2026-09-15 | KRW 37.300,00 | -1,84 % | KRW 37.750,00 | KRW 38.200,00 | KRW 37.000,00 | 7,46K |
| 2026-09-14 | KRW 38.000,00 | +0,40 % | KRW 38.000,00 | KRW 38.200,00 | KRW 37.000,00 | 12,88K |
| 2026-09-11 | KRW 37.850,00 | +2,85 % | KRW 37.000,00 | KRW 37.900,00 | KRW 36.650,00 | 13,85K |
| 2026-09-10 | KRW 36.800,00 | -1,87 % | KRW 37.500,00 | KRW 37.500,00 | KRW 36.750,00 | 19,19K |
| 2026-09-09 | KRW 37.500,00 | +0,81 % | KRW 37.300,00 | KRW 38.050,00 | KRW 37.200,00 | 9,51K |
| 2026-09-08 | KRW 37.200,00 | -2,23 % | KRW 38.250,00 | KRW 38.450,00 | KRW 37.100,00 | 11,77K |
| 2026-09-07 | KRW 38.050,00 | +1,33 % | KRW 38.100,00 | KRW 38.200,00 | KRW 37.700,00 | 4,79K |
| 2026-09-04 | KRW 37.550,00 | +0,81 % | KRW 37.900,00 | KRW 38.000,00 | KRW 37.300,00 | 8,94K |
| 2026-09-03 | KRW 37.250,00 | +1,50 % | KRW 36.850,00 | KRW 37.650,00 | KRW 36.700,00 | 16,47K |
| 2026-09-02 | KRW 36.700,00 | -1,74 % | KRW 36.950,00 | KRW 37.450,00 | KRW 36.450,00 | 9,18K |
| 2026-09-01 | KRW 37.350,00 | -0,13 % | KRW 37.500,00 | KRW 37.500,00 | KRW 36.900,00 | 11,59K |
| 2026-08-31 | KRW 37.400,00 | -2,09 % | KRW 37.700,00 | KRW 37.750,00 | KRW 36.550,00 | 13,33K |
| 2026-08-28 | KRW 38.200,00 | +2,96 % | KRW 37.150,00 | KRW 38.250,00 | KRW 36.750,00 | 16,83K |
| 2026-08-27 | KRW 37.100,00 | -0,27 % | KRW 37.200,00 | KRW 37.500,00 | KRW 36.900,00 | 8,37K |
| 2026-08-26 | KRW 37.200,00 | +0,81 % | KRW 37.000,00 | KRW 37.250,00 | KRW 36.750,00 | 7,91K |
| 2026-08-25 | KRW 36.900,00 | +0,14 % | KRW 36.900,00 | KRW 37.000,00 | KRW 35.750,00 | 6,06K |
| 2026-08-24 | KRW 36.850,00 | +1,38 % | KRW 36.600,00 | KRW 37.050,00 | KRW 35.900,00 | 8,92K |
| 2026-08-21 | KRW 36.350,00 | -3,32 % | KRW 37.550,00 | KRW 37.550,00 | KRW 35.600,00 | 28,49K |
| 2026-08-20 | KRW 37.600,00 | +0,27 % | KRW 37.700,00 | KRW 38.450,00 | KRW 37.200,00 | 33,16K |
| 2026-08-19 | KRW 37.500,00 | -3,23 % | KRW 38.100,00 | KRW 38.100,00 | KRW 37.200,00 | 31,14K |
| 2026-08-18 | KRW 38.750,00 | -4,79 % | KRW 40.700,00 | KRW 40.700,00 | KRW 38.400,00 | 33,57K |
| 2026-08-14 | KRW 40.700,00 | -0,12 % | KRW 40.700,00 | KRW 41.050,00 | KRW 40.150,00 | 14,24K |
| 2026-08-13 | KRW 40.750,00 | -1,81 % | KRW 41.500,00 | KRW 41.500,00 | KRW 40.050,00 | 24,30K |
| 2026-08-12 | KRW 41.500,00 | -5,36 % | KRW 43.400,00 | KRW 43.450,00 | KRW 41.200,00 | 30,51K |
| 2026-08-11 | KRW 43.850,00 | +2,81 % | KRW 42.300,00 | KRW 44.650,00 | KRW 42.050,00 | 19,97K |
| 2026-08-10 | KRW 42.650,00 | +3,02 % | KRW 41.550,00 | KRW 42.700,00 | KRW 41.000,00 | 11,98K |
| 2026-08-07 | KRW 41.400,00 | +1,85 % | KRW 40.650,00 | KRW 41.450,00 | KRW 40.100,00 | 12,13K |
| 2026-08-06 | KRW 40.650,00 | 0,00 % | KRW 40.250,00 | KRW 40.900,00 | KRW 39.700,00 | 18,47K |
| 2026-08-05 | KRW 40.650,00 | +3,30 % | KRW 40.000,00 | KRW 41.300,00 | KRW 39.850,00 | 19,29K |
| 2026-08-04 | KRW 39.350,00 | +2,21 % | KRW 38.200,00 | KRW 39.900,00 | KRW 38.200,00 | 15,46K |
| 2026-08-03 | KRW 38.500,00 | +0,52 % | KRW 37.850,00 | KRW 38.900,00 | KRW 37.300,00 | 11,43K |
| 2026-07-31 | KRW 38.300,00 | +5,22 % | KRW 36.500,00 | KRW 38.300,00 | KRW 36.500,00 | 13,27K |
| 2026-07-30 | KRW 36.400,00 | 0,00 % | KRW 35.000,00 | KRW 37.750,00 | KRW 35.000,00 | 12,36K |
| 2026-07-29 | KRW 36.400,00 | -4,34 % | KRW 37.800,00 | KRW 38.500,00 | KRW 35.850,00 | 25,35K |
| 2026-07-28 | KRW 38.050,00 | -4,76 % | KRW 40.000,00 | KRW 40.200,00 | KRW 37.600,00 | 15,30K |
| 2026-07-27 | KRW 39.950,00 | +3,10 % | KRW 39.300,00 | KRW 40.500,00 | KRW 38.700,00 | 9,34K |
| 2026-07-24 | KRW 38.750,00 | -0,13 % | KRW 38.700,00 | KRW 39.500,00 | KRW 38.100,00 | 17,45K |
| 2026-07-23 | KRW 38.800,00 | +3,74 % | KRW 37.650,00 | KRW 38.850,00 | KRW 37.250,00 | 20,62K |
| 2026-07-22 | KRW 37.400,00 | -1,06 % | KRW 38.150,00 | KRW 38.600,00 | KRW 37.250,00 | 18,47K |
| 2026-07-21 | KRW 37.800,00 | -0,40 % | KRW 37.900,00 | KRW 38.300,00 | KRW 37.350,00 | 16,68K |
| 2026-07-20 | KRW 37.950,00 | -5,71 % | KRW 40.100,00 | KRW 40.100,00 | KRW 37.950,00 | 29,97K |
| 2026-07-16 | KRW 40.250,00 | -0,37 % | KRW 39.850,00 | KRW 40.600,00 | KRW 39.550,00 | 10,44K |
| 2026-07-15 | KRW 40.400,00 | +2,15 % | KRW 39.950,00 | KRW 40.700,00 | KRW 39.650,00 | 12,88K |
| 2026-07-14 | KRW 39.550,00 | -3,42 % | KRW 40.000,00 | KRW 40.450,00 | KRW 38.400,00 | 49,98K |
| 2026-07-13 | KRW 40.950,00 | -1,68 % | KRW 41.550,00 | KRW 41.900,00 | KRW 39.250,00 | 24,48K |
| 2026-07-10 | KRW 41.650,00 | +6,79 % | KRW 39.100,00 | KRW 42.100,00 | KRW 39.100,00 | 26,24K |
| 2026-07-09 | KRW 39.000,00 | -0,89 % | KRW 38.800,00 | KRW 40.000,00 | KRW 38.600,00 | 18,93K |
| 2026-07-08 | KRW 39.350,00 | -2,36 % | KRW 40.500,00 | KRW 40.650,00 | KRW 38.800,00 | 18,79K |
| 2026-07-07 | KRW 40.300,00 | +1,00 % | KRW 39.900,00 | KRW 41.450,00 | KRW 39.350,00 | 21,69K |
| 2026-07-06 | KRW 39.900,00 | +0,76 % | KRW 39.550,00 | KRW 40.600,00 | KRW 39.450,00 | 16,02K |
| 2026-07-03 | KRW 39.600,00 | +0,76 % | KRW 39.200,00 | KRW 39.900,00 | KRW 38.250,00 | 19,59K |
| 2026-07-02 | KRW 39.300,00 | -2,36 % | KRW 40.250,00 | KRW 40.800,00 | KRW 39.050,00 | 58,19K |
| 2026-07-01 | KRW 40.250,00 | +1,39 % | KRW 40.350,00 | KRW 40.500,00 | KRW 39.150,00 | 29,77K |
| 2026-06-30 | KRW 39.700,00 | -4,11 % | KRW 41.200,00 | KRW 41.550,00 | KRW 39.550,00 | 29,45K |
| 2026-06-29 | KRW 41.400,00 | +8,09 % | KRW 38.300,00 | KRW 41.450,00 | KRW 38.100,00 | 36,92K |
| 2026-06-26 | KRW 38.300,00 | -4,13 % | KRW 40.450,00 | KRW 40.550,00 | KRW 37.550,00 | 52,35K |
| 2026-06-25 | KRW 39.950,00 | -0,62 % | KRW 40.800,00 | KRW 41.250,00 | KRW 39.950,00 | 23,83K |
| 2026-06-24 | KRW 40.200,00 | -2,07 % | KRW 41.750,00 | KRW 41.750,00 | KRW 39.950,00 | 32,50K |
| 2026-06-23 | KRW 41.050,00 | -4,53 % | KRW 42.800,00 | KRW 43.150,00 | KRW 40.950,00 | 25,64K |
| 2026-06-22 | KRW 43.000,00 | -3,04 % | KRW 43.950,00 | KRW 44.450,00 | KRW 42.700,00 | 29,49K |
| 2026-06-19 | KRW 44.350,00 | -0,45 % | KRW 44.750,00 | KRW 44.750,00 | KRW 43.050,00 | 21,12K |
| 2026-06-18 | KRW 44.550,00 | -3,26 % | KRW 45.900,00 | KRW 46.050,00 | KRW 44.350,00 | 27,80K |
| 2026-06-17 | KRW 46.050,00 | +0,11 % | KRW 45.600,00 | KRW 46.750,00 | KRW 45.500,00 | 40,35K |
| 2026-06-16 | KRW 46.000,00 | -1,08 % | KRW 46.000,00 | KRW 46.550,00 | KRW 45.900,00 | 15,66K |
| 2026-06-15 | KRW 46.500,00 | +1,86 % | KRW 45.650,00 | KRW 46.500,00 | KRW 44.900,00 | 34,23K |
| 2026-06-12 | KRW 45.650,00 | +2,24 % | KRW 45.450,00 | KRW 46.450,00 | KRW 45.000,00 | 38,92K |
| 2026-06-11 | KRW 44.650,00 | +1,59 % | KRW 43.400,00 | KRW 45.300,00 | KRW 43.150,00 | 31,17K |
| 2026-06-10 | KRW 43.950,00 | -1,24 % | KRW 43.850,00 | KRW 45.050,00 | KRW 43.350,00 | 20,92K |
| 2026-06-09 | KRW 44.500,00 | +3,73 % | KRW 43.850,00 | KRW 45.500,00 | KRW 42.500,00 | 27,93K |
| 2026-06-08 | KRW 42.900,00 | -4,88 % | KRW 43.650,00 | KRW 44.100,00 | KRW 42.900,00 | 32,28K |
| 2026-06-05 | KRW 45.100,00 | -2,06 % | KRW 45.500,00 | KRW 46.050,00 | KRW 41.900,00 | 27,30K |
| 2026-06-04 | KRW 46.050,00 | +0,33 % | KRW 45.200,00 | KRW 46.450,00 | KRW 45.000,00 | 27,89K |
| 2026-06-02 | KRW 45.900,00 | +0,99 % | KRW 44.800,00 | KRW 45.900,00 | KRW 43.500,00 | 42,84K |
| 2026-06-01 | KRW 45.450,00 | -2,68 % | KRW 46.700,00 | KRW 46.750,00 | KRW 44.800,00 | 41,53K |
| 2026-05-29 | KRW 46.700,00 | -1,48 % | KRW 47.450,00 | KRW 47.900,00 | KRW 46.350,00 | 29,84K |
| 2026-05-28 | KRW 47.400,00 | -1,66 % | KRW 48.400,00 | KRW 48.400,00 | KRW 46.150,00 | 39,41K |
| 2026-05-27 | KRW 48.200,00 | -4,55 % | KRW 50.000,00 | KRW 50.500,00 | KRW 48.200,00 | 37,81K |
| 2026-05-26 | KRW 50.500,00 | -1,17 % | KRW 51.500,00 | KRW 51.700,00 | KRW 50.200,00 | 31,01K |
| 2026-05-22 | KRW 51.100,00 | +5,91 % | KRW 48.650,00 | KRW 51.100,00 | KRW 48.450,00 | 46,95K |