Optipharm Co., Ltd. 153710
KRX · Südkorea · Gesundheitstechnologie
KRW 4.500,00+20,00 (+0,45 %)
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 4.500,00 | +0,45 % | KRW 4.500,00 | KRW 4.685,00 | KRW 4.400,00 | 10,19K |
| 2026-10-01 | KRW 4.480,00 | -0,67 % | KRW 4.510,00 | KRW 4.585,00 | KRW 4.470,00 | 12,44K |
| 2026-09-30 | KRW 4.510,00 | -3,84 % | KRW 4.555,00 | KRW 4.730,00 | KRW 4.500,00 | 35,19K |
| 2026-09-29 | KRW 4.690,00 | +0,11 % | KRW 4.735,00 | KRW 4.775,00 | KRW 4.465,00 | 11,08K |
| 2026-09-28 | KRW 4.685,00 | +2,40 % | KRW 4.575,00 | KRW 4.770,00 | KRW 4.575,00 | 7,90K |
| 2026-09-23 | KRW 4.575,00 | +0,11 % | KRW 4.570,00 | KRW 4.690,00 | KRW 4.515,00 | 6,87K |
| 2026-09-22 | KRW 4.570,00 | -1,93 % | KRW 4.660,00 | KRW 4.660,00 | KRW 4.560,00 | 9,91K |
| 2026-09-21 | KRW 4.660,00 | -1,27 % | KRW 4.710,00 | KRW 4.710,00 | KRW 4.615,00 | 4,50K |
| 2026-09-18 | KRW 4.720,00 | 0,00 % | KRW 4.750,00 | KRW 4.755,00 | KRW 4.655,00 | 1,97K |
| 2026-09-17 | KRW 4.720,00 | +0,96 % | KRW 4.790,00 | KRW 4.790,00 | KRW 4.605,00 | 6,53K |
| 2026-09-16 | KRW 4.675,00 | -2,40 % | KRW 4.690,00 | KRW 4.820,00 | KRW 4.655,00 | 6,32K |
| 2026-09-15 | KRW 4.790,00 | +1,16 % | KRW 4.795,00 | KRW 4.815,00 | KRW 4.655,00 | 2,61K |
| 2026-09-14 | KRW 4.735,00 | -0,53 % | KRW 4.815,00 | KRW 4.815,00 | KRW 4.650,00 | 5,40K |
| 2026-09-11 | KRW 4.760,00 | -0,63 % | KRW 4.815,00 | KRW 4.815,00 | KRW 4.695,00 | 5,81K |
| 2026-09-10 | KRW 4.790,00 | +0,10 % | KRW 4.785,00 | KRW 4.820,00 | KRW 4.710,00 | 4,88K |
| 2026-09-09 | KRW 4.785,00 | -0,93 % | KRW 4.770,00 | KRW 4.825,00 | KRW 4.725,00 | 1,50K |
| 2026-09-08 | KRW 4.830,00 | +0,42 % | KRW 4.760,00 | KRW 4.840,00 | KRW 4.735,00 | 1,99K |
| 2026-09-07 | KRW 4.810,00 | +0,31 % | KRW 4.800,00 | KRW 4.850,00 | KRW 4.700,00 | 4,48K |
| 2026-09-04 | KRW 4.795,00 | -0,42 % | KRW 4.830,00 | KRW 4.830,00 | KRW 4.770,00 | 3,00K |
| 2026-09-03 | KRW 4.815,00 | -0,72 % | KRW 4.815,00 | KRW 4.890,00 | KRW 4.735,00 | 5,53K |
| 2026-09-02 | KRW 4.850,00 | +0,10 % | KRW 4.850,00 | KRW 4.950,00 | KRW 4.725,00 | 7,42K |
| 2026-09-01 | KRW 4.845,00 | +0,10 % | KRW 4.840,00 | KRW 4.850,00 | KRW 4.800,00 | 340 |
| 2026-08-31 | KRW 4.840,00 | +0,41 % | KRW 4.815,00 | KRW 4.840,00 | KRW 4.700,00 | 2,26K |
| 2026-08-28 | KRW 4.820,00 | +0,21 % | KRW 4.810,00 | KRW 4.850,00 | KRW 4.685,00 | 1,46K |
| 2026-08-27 | KRW 4.810,00 | +1,37 % | KRW 4.750,00 | KRW 4.840,00 | KRW 4.695,00 | 1,41K |
| 2026-08-26 | KRW 4.745,00 | -0,73 % | KRW 5.000,00 | KRW 5.000,00 | KRW 4.685,00 | 4,29K |
| 2026-08-25 | KRW 4.780,00 | +2,69 % | KRW 4.920,00 | KRW 5.050,00 | KRW 4.610,00 | 8,10K |
| 2026-08-24 | KRW 4.655,00 | +1,97 % | KRW 4.565,00 | KRW 4.965,00 | KRW 4.565,00 | 5,93K |
| 2026-08-21 | KRW 4.565,00 | -4,90 % | KRW 4.790,00 | KRW 4.800,00 | KRW 4.400,00 | 12,84K |
| 2026-08-20 | KRW 4.800,00 | 0,00 % | KRW 4.850,00 | KRW 4.850,00 | KRW 4.665,00 | 9,42K |
| 2026-08-19 | KRW 4.800,00 | -0,41 % | KRW 4.820,00 | KRW 4.845,00 | KRW 4.655,00 | 2,53K |
| 2026-08-18 | KRW 4.820,00 | +0,10 % | KRW 4.850,00 | KRW 4.850,00 | KRW 4.760,00 | 3,75K |
| 2026-08-14 | KRW 4.815,00 | -0,52 % | KRW 4.840,00 | KRW 4.850,00 | KRW 4.760,00 | 2,59K |
| 2026-08-13 | KRW 4.840,00 | +1,04 % | KRW 4.835,00 | KRW 4.840,00 | KRW 4.705,00 | 6,31K |
| 2026-08-12 | KRW 4.790,00 | +1,27 % | KRW 4.730,00 | KRW 4.850,00 | KRW 4.660,00 | 4,22K |
| 2026-08-11 | KRW 4.730,00 | -1,46 % | KRW 4.850,00 | KRW 4.850,00 | KRW 4.700,00 | 7,70K |
| 2026-08-10 | KRW 4.800,00 | +0,73 % | KRW 4.840,00 | KRW 4.840,00 | KRW 4.650,00 | 9,99K |
| 2026-08-07 | KRW 4.765,00 | +0,42 % | KRW 4.745,00 | KRW 4.795,00 | KRW 4.695,00 | 2,59K |
| 2026-08-06 | KRW 4.745,00 | +0,11 % | KRW 4.705,00 | KRW 4.745,00 | KRW 4.545,00 | 27,59K |
| 2026-08-05 | KRW 4.740,00 | +0,64 % | KRW 4.730,00 | KRW 4.780,00 | KRW 4.640,00 | 5,32K |
| 2026-08-04 | KRW 4.710,00 | +0,75 % | KRW 4.700,00 | KRW 4.900,00 | KRW 4.655,00 | 3,61K |
| 2026-08-03 | KRW 4.675,00 | +1,30 % | KRW 4.895,00 | KRW 4.895,00 | KRW 4.450,00 | 7,19K |
| 2026-07-31 | KRW 4.615,00 | +3,01 % | KRW 4.595,00 | KRW 4.680,00 | KRW 4.415,00 | 9,02K |
| 2026-07-30 | KRW 4.480,00 | -1,65 % | KRW 4.550,00 | KRW 4.895,00 | KRW 4.375,00 | 1,68K |
| 2026-07-29 | KRW 4.555,00 | 0,00 % | KRW 4.665,00 | KRW 4.665,00 | KRW 4.110,00 | 7,50K |
| 2026-07-28 | KRW 4.555,00 | -1,73 % | KRW 4.685,00 | KRW 4.695,00 | KRW 4.425,00 | 10,26K |
| 2026-07-27 | KRW 4.635,00 | +0,32 % | KRW 4.890,00 | KRW 4.890,00 | KRW 4.575,00 | 5,03K |
| 2026-07-24 | KRW 4.620,00 | -0,43 % | KRW 4.640,00 | KRW 4.680,00 | KRW 4.465,00 | 4,37K |
| 2026-07-23 | KRW 4.640,00 | -1,17 % | KRW 4.730,00 | KRW 4.730,00 | KRW 4.600,00 | 9,44K |
| 2026-07-22 | KRW 4.695,00 | -1,16 % | KRW 4.910,00 | KRW 4.910,00 | KRW 4.600,00 | 10,17K |
| 2026-07-21 | KRW 4.750,00 | -0,31 % | KRW 4.730,00 | KRW 5.100,00 | KRW 4.620,00 | 19,45K |
| 2026-07-20 | KRW 4.765,00 | +1,38 % | KRW 4.715,00 | KRW 4.880,00 | KRW 4.440,00 | 7,42K |
| 2026-07-16 | KRW 4.700,00 | -2,49 % | KRW 4.850,00 | KRW 4.980,00 | KRW 4.700,00 | 17,37K |
| 2026-07-15 | KRW 4.820,00 | +3,66 % | KRW 4.615,00 | KRW 4.840,00 | KRW 4.615,00 | 17,76K |
| 2026-07-14 | KRW 4.650,00 | -0,11 % | KRW 4.650,00 | KRW 4.650,00 | KRW 4.505,00 | 34,34K |
| 2026-07-13 | KRW 4.655,00 | -1,06 % | KRW 4.810,00 | KRW 4.990,00 | KRW 4.570,00 | 18,91K |
| 2026-07-10 | KRW 4.705,00 | +1,18 % | KRW 4.675,00 | KRW 4.800,00 | KRW 4.645,00 | 3,30K |
| 2026-07-09 | KRW 4.650,00 | +1,09 % | KRW 4.625,00 | KRW 4.795,00 | KRW 4.575,00 | 5,36K |
| 2026-07-08 | KRW 4.600,00 | -2,34 % | KRW 4.705,00 | KRW 4.725,00 | KRW 4.450,00 | 5,27K |
| 2026-07-07 | KRW 4.710,00 | +2,50 % | KRW 4.780,00 | KRW 4.850,00 | KRW 4.490,00 | 17,67K |
| 2026-07-06 | KRW 4.595,00 | +2,11 % | KRW 4.500,00 | KRW 4.720,00 | KRW 4.300,00 | 7,43K |
| 2026-07-03 | KRW 4.500,00 | +4,77 % | KRW 4.205,00 | KRW 4.510,00 | KRW 4.205,00 | 7,71K |
| 2026-07-02 | KRW 4.295,00 | -0,12 % | KRW 4.395,00 | KRW 4.395,00 | KRW 4.100,00 | 8,52K |
| 2026-07-01 | KRW 4.300,00 | +0,23 % | KRW 4.290,00 | KRW 4.450,00 | KRW 4.275,00 | 1,93K |
| 2026-06-30 | KRW 4.290,00 | -0,23 % | KRW 4.625,00 | KRW 4.625,00 | KRW 4.210,00 | 8,73K |
| 2026-06-29 | KRW 4.300,00 | +0,94 % | KRW 4.370,00 | KRW 4.370,00 | KRW 4.100,00 | 11,41K |
| 2026-06-26 | KRW 4.260,00 | -2,74 % | KRW 4.380,00 | KRW 4.380,00 | KRW 4.075,00 | 21,13K |
| 2026-06-25 | KRW 4.380,00 | -2,23 % | KRW 4.485,00 | KRW 4.715,00 | KRW 4.325,00 | 12,68K |
| 2026-06-24 | KRW 4.480,00 | +2,75 % | KRW 4.470,00 | KRW 4.485,00 | KRW 4.265,00 | 5,02K |
| 2026-06-23 | KRW 4.360,00 | -1,80 % | KRW 4.440,00 | KRW 4.480,00 | KRW 4.220,00 | 19,94K |
| 2026-06-22 | KRW 4.440,00 | -2,95 % | KRW 4.540,00 | KRW 4.700,00 | KRW 4.335,00 | 9,84K |
| 2026-06-19 | KRW 4.575,00 | -2,35 % | KRW 4.680,00 | KRW 4.680,00 | KRW 4.510,00 | 5,11K |
| 2026-06-18 | KRW 4.685,00 | -2,40 % | KRW 4.920,00 | KRW 4.920,00 | KRW 4.650,00 | 6,23K |
| 2026-06-17 | KRW 4.800,00 | +0,42 % | KRW 4.780,00 | KRW 4.905,00 | KRW 4.700,00 | 3,32K |
| 2026-06-16 | KRW 4.780,00 | +2,36 % | KRW 4.670,00 | KRW 4.800,00 | KRW 4.545,00 | 8,97K |
| 2026-06-15 | KRW 4.670,00 | +0,76 % | KRW 4.800,00 | KRW 4.800,00 | KRW 4.410,00 | 9,31K |
| 2026-06-12 | KRW 4.635,00 | +1,20 % | KRW 4.785,00 | KRW 4.785,00 | KRW 4.550,00 | 4,21K |
| 2026-06-11 | KRW 4.580,00 | +3,04 % | KRW 4.445,00 | KRW 4.620,00 | KRW 4.390,00 | 6,78K |
| 2026-06-10 | KRW 4.445,00 | -1,66 % | KRW 4.565,00 | KRW 4.730,00 | KRW 4.385,00 | 12,16K |
| 2026-06-09 | KRW 4.520,00 | +2,73 % | KRW 4.565,00 | KRW 4.565,00 | KRW 4.365,00 | 13,57K |
| 2026-06-08 | KRW 4.400,00 | -1,68 % | KRW 4.475,00 | KRW 4.475,00 | KRW 4.255,00 | 25,10K |
| 2026-06-05 | KRW 4.475,00 | -1,54 % | KRW 4.720,00 | KRW 4.720,00 | KRW 4.380,00 | 15,96K |
| 2026-06-04 | KRW 4.545,00 | -1,62 % | KRW 4.750,00 | KRW 4.750,00 | KRW 4.510,00 | 17,05K |
| 2026-06-02 | KRW 4.620,00 | -0,11 % | KRW 4.625,00 | KRW 4.880,00 | KRW 4.585,00 | 31,05K |
| 2026-06-01 | KRW 4.625,00 | -2,73 % | KRW 4.755,00 | KRW 4.755,00 | KRW 4.500,00 | 24,49K |
| 2026-05-29 | KRW 4.755,00 | -0,21 % | KRW 4.765,00 | KRW 4.795,00 | KRW 4.650,00 | 13,99K |
| 2026-05-28 | KRW 4.765,00 | -2,46 % | KRW 4.745,00 | KRW 4.845,00 | KRW 4.690,00 | 33,13K |
| 2026-05-27 | KRW 4.885,00 | -0,20 % | KRW 4.895,00 | KRW 5.020,00 | KRW 4.775,00 | 30,69K |
| 2026-05-26 | KRW 4.895,00 | -2,00 % | KRW 4.980,00 | KRW 5.000,00 | KRW 4.885,00 | 16,63K |
| 2026-05-22 | KRW 4.995,00 | +1,32 % | KRW 4.950,00 | KRW 5.020,00 | KRW 4.915,00 | 13,29K |