CORESTEMCHEMON Inc. 166480
KRX · Südkorea · Gesundheitstechnologie
KRW 2.315,00+55,00 (+2,43 %)
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 2.315,00 | +2,43 % | KRW 2.260,00 | KRW 2.355,00 | KRW 2.235,00 | 175,83K |
| 2026-10-01 | KRW 2.260,00 | +2,26 % | KRW 2.270,00 | KRW 2.270,00 | KRW 2.155,00 | 94,77K |
| 2026-09-30 | KRW 2.210,00 | +1,38 % | KRW 2.220,00 | KRW 2.290,00 | KRW 2.200,00 | 113,47K |
| 2026-09-29 | KRW 2.180,00 | -0,68 % | KRW 2.195,00 | KRW 2.250,00 | KRW 2.140,00 | 45,33K |
| 2026-09-28 | KRW 2.195,00 | +3,29 % | KRW 2.125,00 | KRW 2.285,00 | KRW 2.125,00 | 143,19K |
| 2026-09-23 | KRW 2.125,00 | +2,66 % | KRW 2.105,00 | KRW 2.155,00 | KRW 2.035,00 | 99,19K |
| 2026-09-22 | KRW 2.070,00 | 0,00 % | KRW 2.070,00 | KRW 2.170,00 | KRW 2.035,00 | 74,31K |
| 2026-09-21 | KRW 2.070,00 | -0,48 % | KRW 2.080,00 | KRW 2.115,00 | KRW 2.055,00 | 77,12K |
| 2026-09-18 | KRW 2.080,00 | -1,42 % | KRW 2.110,00 | KRW 2.145,00 | KRW 2.030,00 | 84,66K |
| 2026-09-17 | KRW 2.110,00 | 0,00 % | KRW 2.120,00 | KRW 2.140,00 | KRW 2.095,00 | 59,82K |
| 2026-09-16 | KRW 2.110,00 | +0,72 % | KRW 2.095,00 | KRW 2.110,00 | KRW 2.050,00 | 33,88K |
| 2026-09-15 | KRW 2.095,00 | -0,95 % | KRW 2.115,00 | KRW 2.145,00 | KRW 2.080,00 | 33,72K |
| 2026-09-14 | KRW 2.115,00 | -2,31 % | KRW 2.165,00 | KRW 2.175,00 | KRW 2.060,00 | 54,79K |
| 2026-09-11 | KRW 2.165,00 | -1,37 % | KRW 2.160,00 | KRW 2.210,00 | KRW 2.140,00 | 47,10K |
| 2026-09-10 | KRW 2.195,00 | +1,62 % | KRW 2.150,00 | KRW 2.210,00 | KRW 2.005,00 | 141,32K |
| 2026-09-09 | KRW 2.160,00 | -0,46 % | KRW 2.170,00 | KRW 2.295,00 | KRW 2.120,00 | 135,53K |
| 2026-09-08 | KRW 2.170,00 | -0,69 % | KRW 2.185,00 | KRW 2.235,00 | KRW 2.120,00 | 87,35K |
| 2026-09-07 | KRW 2.185,00 | -4,38 % | KRW 2.285,00 | KRW 2.285,00 | KRW 2.165,00 | 625,29K |
| 2026-09-04 | KRW 2.285,00 | +4,58 % | KRW 2.185,00 | KRW 2.305,00 | KRW 2.175,00 | 104,68K |
| 2026-09-03 | KRW 2.185,00 | -1,13 % | KRW 2.210,00 | KRW 2.240,00 | KRW 2.150,00 | 99,02K |
| 2026-09-02 | KRW 2.210,00 | +0,45 % | KRW 2.300,00 | KRW 2.400,00 | KRW 2.105,00 | 286,63K |
| 2026-09-01 | KRW 2.200,00 | +4,76 % | KRW 2.140,00 | KRW 2.300,00 | KRW 2.090,00 | 139,45K |
| 2026-08-31 | KRW 2.100,00 | +2,94 % | KRW 2.045,00 | KRW 2.150,00 | KRW 1.987,00 | 48,83K |
| 2026-08-28 | KRW 2.040,00 | -2,86 % | KRW 2.100,00 | KRW 2.135,00 | KRW 2.035,00 | 31,86K |
| 2026-08-27 | KRW 2.100,00 | +2,94 % | KRW 2.040,00 | KRW 2.135,00 | KRW 1.950,00 | 61,52K |
| 2026-08-26 | KRW 2.040,00 | +0,99 % | KRW 2.070,00 | KRW 2.110,00 | KRW 2.040,00 | 52,29K |
| 2026-08-25 | KRW 2.020,00 | 0,00 % | KRW 2.020,00 | KRW 2.065,00 | KRW 1.935,00 | 67,38K |
| 2026-08-24 | KRW 2.020,00 | +1,25 % | KRW 1.991,00 | KRW 2.045,00 | KRW 1.960,00 | 55,18K |
| 2026-08-21 | KRW 1.995,00 | -0,99 % | KRW 1.998,00 | KRW 2.010,00 | KRW 1.950,00 | 91,89K |
| 2026-08-20 | KRW 2.015,00 | +2,81 % | KRW 2.010,00 | KRW 2.065,00 | KRW 1.985,00 | 45,79K |
| 2026-08-19 | KRW 1.960,00 | -2,00 % | KRW 1.952,00 | KRW 2.085,00 | KRW 1.920,00 | 86,64K |
| 2026-08-18 | KRW 2.000,00 | -8,05 % | KRW 2.175,00 | KRW 2.175,00 | KRW 1.990,00 | 164,93K |
| 2026-08-14 | KRW 2.175,00 | -0,23 % | KRW 2.200,00 | KRW 2.280,00 | KRW 2.150,00 | 115,61K |
| 2026-08-13 | KRW 2.180,00 | -4,60 % | KRW 2.285,00 | KRW 2.350,00 | KRW 2.180,00 | 109,78K |
| 2026-08-12 | KRW 2.285,00 | 0,00 % | KRW 2.285,00 | KRW 2.375,00 | KRW 2.245,00 | 105,50K |
| 2026-08-11 | KRW 2.285,00 | -0,44 % | KRW 2.295,00 | KRW 2.390,00 | KRW 2.270,00 | 105,56K |
| 2026-08-10 | KRW 2.295,00 | +9,81 % | KRW 2.095,00 | KRW 2.345,00 | KRW 2.095,00 | 180,60K |
| 2026-08-07 | KRW 2.090,00 | -0,48 % | KRW 2.100,00 | KRW 2.155,00 | KRW 2.020,00 | 72,70K |
| 2026-08-06 | KRW 2.100,00 | +4,74 % | KRW 2.020,00 | KRW 2.120,00 | KRW 1.910,00 | 111,98K |
| 2026-08-05 | KRW 2.005,00 | +0,70 % | KRW 2.070,00 | KRW 2.110,00 | KRW 1.962,00 | 141,22K |
| 2026-08-04 | KRW 1.991,00 | +4,68 % | KRW 1.902,00 | KRW 2.040,00 | KRW 1.902,00 | 116,32K |
| 2026-08-03 | KRW 1.902,00 | +5,14 % | KRW 1.809,00 | KRW 1.950,00 | KRW 1.775,00 | 81,95K |
| 2026-07-31 | KRW 1.809,00 | +7,68 % | KRW 1.720,00 | KRW 1.835,00 | KRW 1.713,00 | 167,97K |
| 2026-07-30 | KRW 1.680,00 | +2,31 % | KRW 1.719,00 | KRW 1.780,00 | KRW 1.645,00 | 140,75K |
| 2026-07-29 | KRW 1.642,00 | -8,11 % | KRW 1.800,00 | KRW 1.896,00 | KRW 1.642,00 | 205,23K |
| 2026-07-28 | KRW 1.787,00 | -0,67 % | KRW 1.784,00 | KRW 1.809,00 | KRW 1.692,00 | 158,69K |
| 2026-07-27 | KRW 1.799,00 | +0,73 % | KRW 1.786,00 | KRW 1.899,00 | KRW 1.780,00 | 44,80K |
| 2026-07-24 | KRW 1.786,00 | -3,25 % | KRW 1.897,00 | KRW 1.897,00 | KRW 1.785,00 | 69,74K |
| 2026-07-23 | KRW 1.846,00 | +5,37 % | KRW 1.741,00 | KRW 1.846,00 | KRW 1.741,00 | 85,80K |
| 2026-07-22 | KRW 1.752,00 | -0,11 % | KRW 1.754,00 | KRW 1.860,00 | KRW 1.752,00 | 77,75K |
| 2026-07-21 | KRW 1.754,00 | -1,52 % | KRW 1.781,00 | KRW 1.811,00 | KRW 1.700,00 | 112,45K |
| 2026-07-20 | KRW 1.781,00 | -5,01 % | KRW 1.899,00 | KRW 2.085,00 | KRW 1.780,00 | 165,79K |
| 2026-07-16 | KRW 1.875,00 | -2,85 % | KRW 1.890,00 | KRW 1.997,00 | KRW 1.853,00 | 126,47K |
| 2026-07-15 | KRW 1.930,00 | +2,77 % | KRW 1.926,00 | KRW 1.975,00 | KRW 1.926,00 | 88,38K |
| 2026-07-14 | KRW 1.878,00 | -3,30 % | KRW 1.891,00 | KRW 1.944,00 | KRW 1.830,00 | 181,57K |
| 2026-07-13 | KRW 1.942,00 | -4,80 % | KRW 2.040,00 | KRW 2.090,00 | KRW 1.927,00 | 165,03K |
| 2026-07-10 | KRW 2.040,00 | +7,48 % | KRW 1.916,00 | KRW 2.070,00 | KRW 1.916,00 | 130,17K |
| 2026-07-09 | KRW 1.898,00 | +0,05 % | KRW 1.901,00 | KRW 1.990,00 | KRW 1.867,00 | 131,43K |
| 2026-07-08 | KRW 1.897,00 | -4,43 % | KRW 2.040,00 | KRW 2.090,00 | KRW 1.886,00 | 155,09K |
| 2026-07-07 | KRW 1.985,00 | -4,57 % | KRW 2.080,00 | KRW 2.200,00 | KRW 1.950,00 | 164,79K |
| 2026-07-06 | KRW 2.080,00 | -2,12 % | KRW 2.160,00 | KRW 2.160,00 | KRW 2.050,00 | 97,60K |
| 2026-07-03 | KRW 2.125,00 | +5,20 % | KRW 2.100,00 | KRW 2.150,00 | KRW 1.950,00 | 136,89K |
| 2026-07-02 | KRW 2.020,00 | -8,18 % | KRW 2.205,00 | KRW 2.260,00 | KRW 2.020,00 | 199,98K |
| 2026-07-01 | KRW 2.200,00 | +1,62 % | KRW 2.180,00 | KRW 2.280,00 | KRW 2.100,00 | 124,98K |
| 2026-06-30 | KRW 2.165,00 | -0,46 % | KRW 2.150,00 | KRW 2.230,00 | KRW 2.135,00 | 70,68K |
| 2026-06-29 | KRW 2.175,00 | +9,41 % | KRW 1.988,00 | KRW 2.210,00 | KRW 1.988,00 | 150,19K |
| 2026-06-26 | KRW 1.988,00 | -6,23 % | KRW 1.994,00 | KRW 2.115,00 | KRW 1.921,00 | 352,50K |
| 2026-06-25 | KRW 2.120,00 | -3,64 % | KRW 2.250,00 | KRW 2.370,00 | KRW 2.120,00 | 150,72K |
| 2026-06-24 | KRW 2.200,00 | +2,09 % | KRW 2.150,00 | KRW 2.210,00 | KRW 2.090,00 | 196,08K |
| 2026-06-23 | KRW 2.155,00 | -9,26 % | KRW 2.400,00 | KRW 2.470,00 | KRW 2.135,00 | 425,08K |
| 2026-06-22 | KRW 2.375,00 | -3,65 % | KRW 2.445,00 | KRW 2.485,00 | KRW 2.340,00 | 241,82K |
| 2026-06-19 | KRW 2.465,00 | -5,56 % | KRW 2.595,00 | KRW 2.595,00 | KRW 2.410,00 | 300,02K |
| 2026-06-18 | KRW 2.610,00 | -2,06 % | KRW 2.665,00 | KRW 2.710,00 | KRW 2.515,00 | 192,57K |
| 2026-06-17 | KRW 2.665,00 | 0,00 % | KRW 2.650,00 | KRW 2.740,00 | KRW 2.545,00 | 205,49K |
| 2026-06-16 | KRW 2.665,00 | +3,29 % | KRW 2.630,00 | KRW 2.665,00 | KRW 2.570,00 | 126,54K |
| 2026-06-15 | KRW 2.580,00 | +2,58 % | KRW 2.550,00 | KRW 2.650,00 | KRW 2.505,00 | 152,64K |
| 2026-06-12 | KRW 2.515,00 | -0,59 % | KRW 2.580,00 | KRW 2.685,00 | KRW 2.510,00 | 262,02K |
| 2026-06-11 | KRW 2.530,00 | +0,20 % | KRW 2.460,00 | KRW 2.565,00 | KRW 2.440,00 | 194,33K |
| 2026-06-10 | KRW 2.525,00 | -3,99 % | KRW 2.610,00 | KRW 2.715,00 | KRW 2.460,00 | 372,12K |
| 2026-06-09 | KRW 2.630,00 | -1,87 % | KRW 2.685,00 | KRW 2.775,00 | KRW 2.610,00 | 375,44K |
| 2026-06-08 | KRW 2.680,00 | -8,06 % | KRW 2.650,00 | KRW 2.765,00 | KRW 2.585,00 | 542,94K |
| 2026-06-05 | KRW 2.915,00 | -8,04 % | KRW 3.130,00 | KRW 3.165,00 | KRW 2.870,00 | 500,85K |
| 2026-06-04 | KRW 3.170,00 | +4,62 % | KRW 2.995,00 | KRW 3.250,00 | KRW 2.950,00 | 384,13K |
| 2026-06-02 | KRW 3.030,00 | -4,57 % | KRW 3.130,00 | KRW 3.165,00 | KRW 2.900,00 | 704,22K |
| 2026-06-01 | KRW 3.175,00 | -13,49 % | KRW 3.670,00 | KRW 3.745,00 | KRW 3.030,00 | 1,28M |
| 2026-05-29 | KRW 3.670,00 | -9,61 % | KRW 4.055,00 | KRW 4.055,00 | KRW 3.410,00 | 1,57M |
| 2026-05-28 | KRW 4.060,00 | -14,97 % | KRW 6.080,00 | KRW 6.100,00 | KRW 4.010,00 | 6,46M |
| 2026-05-27 | KRW 4.775,00 | +29,93 % | KRW 4.775,00 | KRW 4.775,00 | KRW 4.775,00 | 572,42K |
| 2026-05-26 | KRW 3.675,00 | -1,87 % | KRW 3.750,00 | KRW 3.950,00 | KRW 3.610,00 | 448,85K |
| 2026-05-22 | KRW 3.745,00 | +6,24 % | KRW 3.525,00 | KRW 3.755,00 | KRW 3.525,00 | 455,78K |