PEMTRON Corporation 168360
KRX · Südkorea · Gesundheitstechnologie
KRW 16.060,00+1.200,00 (+8,08 %)
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 16.060,00 | +8,08 % | KRW 17.000,00 | KRW 17.100,00 | KRW 15.920,00 | 710,80K |
| 2026-10-01 | KRW 14.860,00 | +7,45 % | KRW 14.000,00 | KRW 14.860,00 | KRW 13.700,00 | 214,46K |
| 2026-09-30 | KRW 13.830,00 | -0,58 % | KRW 14.000,00 | KRW 14.300,00 | KRW 13.690,00 | 69,93K |
| 2026-09-29 | KRW 13.910,00 | +1,16 % | KRW 13.500,00 | KRW 13.960,00 | KRW 12.750,00 | 106,94K |
| 2026-09-28 | KRW 13.750,00 | -3,78 % | KRW 14.390,00 | KRW 14.390,00 | KRW 13.570,00 | 76,47K |
| 2026-09-23 | KRW 14.290,00 | -0,07 % | KRW 14.560,00 | KRW 14.560,00 | KRW 13.870,00 | 139,02K |
| 2026-09-22 | KRW 14.300,00 | +0,78 % | KRW 14.630,00 | KRW 14.790,00 | KRW 13.560,00 | 159,46K |
| 2026-09-21 | KRW 14.190,00 | +4,34 % | KRW 13.700,00 | KRW 14.350,00 | KRW 13.530,00 | 159,02K |
| 2026-09-18 | KRW 13.600,00 | +3,26 % | KRW 13.500,00 | KRW 13.600,00 | KRW 13.170,00 | 64,08K |
| 2026-09-17 | KRW 13.170,00 | +0,77 % | KRW 13.130,00 | KRW 13.420,00 | KRW 12.960,00 | 38,10K |
| 2026-09-16 | KRW 13.070,00 | +3,08 % | KRW 12.520,00 | KRW 13.290,00 | KRW 12.400,00 | 71,95K |
| 2026-09-15 | KRW 12.680,00 | +2,67 % | KRW 12.360,00 | KRW 12.900,00 | KRW 12.130,00 | 41,93K |
| 2026-09-14 | KRW 12.350,00 | -6,44 % | KRW 13.140,00 | KRW 13.300,00 | KRW 12.330,00 | 81,65K |
| 2026-09-11 | KRW 13.200,00 | -2,22 % | KRW 13.180,00 | KRW 13.390,00 | KRW 12.850,00 | 37,85K |
| 2026-09-10 | KRW 13.500,00 | +2,51 % | KRW 13.170,00 | KRW 13.650,00 | KRW 12.700,00 | 38,54K |
| 2026-09-09 | KRW 13.170,00 | +2,17 % | KRW 12.890,00 | KRW 13.600,00 | KRW 12.860,00 | 63,45K |
| 2026-09-08 | KRW 12.890,00 | -1,30 % | KRW 13.000,00 | KRW 13.500,00 | KRW 12.890,00 | 54,46K |
| 2026-09-07 | KRW 13.060,00 | +2,51 % | KRW 13.000,00 | KRW 13.400,00 | KRW 12.790,00 | 60,25K |
| 2026-09-04 | KRW 12.740,00 | +2,99 % | KRW 12.400,00 | KRW 13.100,00 | KRW 12.400,00 | 35,59K |
| 2026-09-03 | KRW 12.370,00 | -4,26 % | KRW 13.200,00 | KRW 13.300,00 | KRW 12.230,00 | 59,90K |
| 2026-09-02 | KRW 12.920,00 | -4,01 % | KRW 12.940,00 | KRW 13.230,00 | KRW 12.760,00 | 62,97K |
| 2026-09-01 | KRW 13.460,00 | -0,37 % | KRW 13.900,00 | KRW 14.320,00 | KRW 12.970,00 | 91,84K |
| 2026-08-31 | KRW 13.510,00 | +1,73 % | KRW 12.810,00 | KRW 13.550,00 | KRW 12.580,00 | 39,41K |
| 2026-08-28 | KRW 13.280,00 | -2,35 % | KRW 13.660,00 | KRW 13.660,00 | KRW 12.950,00 | 42,25K |
| 2026-08-27 | KRW 13.600,00 | -5,36 % | KRW 14.350,00 | KRW 14.440,00 | KRW 13.410,00 | 75,46K |
| 2026-08-26 | KRW 14.370,00 | +4,81 % | KRW 13.750,00 | KRW 14.440,00 | KRW 13.350,00 | 101,57K |
| 2026-08-25 | KRW 13.710,00 | +12,75 % | KRW 11.910,00 | KRW 13.800,00 | KRW 11.400,00 | 134,06K |
| 2026-08-24 | KRW 12.160,00 | 0,00 % | KRW 12.210,00 | KRW 12.570,00 | KRW 12.000,00 | 33,41K |
| 2026-08-21 | KRW 12.160,00 | -9,25 % | KRW 13.100,00 | KRW 13.170,00 | KRW 12.160,00 | 99,54K |
| 2026-08-20 | KRW 13.400,00 | +3,08 % | KRW 13.120,00 | KRW 13.590,00 | KRW 13.120,00 | 78,06K |
| 2026-08-19 | KRW 13.000,00 | -2,11 % | KRW 12.870,00 | KRW 13.370,00 | KRW 12.450,00 | 34,00K |
| 2026-08-18 | KRW 13.280,00 | -3,07 % | KRW 13.860,00 | KRW 14.210,00 | KRW 13.150,00 | 64,43K |
| 2026-08-14 | KRW 13.700,00 | +3,32 % | KRW 13.990,00 | KRW 14.010,00 | KRW 13.110,00 | 99,07K |
| 2026-08-13 | KRW 13.260,00 | +2,00 % | KRW 13.400,00 | KRW 13.620,00 | KRW 13.150,00 | 53,39K |
| 2026-08-12 | KRW 13.000,00 | +5,01 % | KRW 12.700,00 | KRW 13.350,00 | KRW 12.250,00 | 114,76K |
| 2026-08-11 | KRW 12.380,00 | +1,31 % | KRW 11.940,00 | KRW 12.990,00 | KRW 11.830,00 | 87,76K |
| 2026-08-10 | KRW 12.220,00 | +11,19 % | KRW 11.310,00 | KRW 12.480,00 | KRW 11.260,00 | 148,28K |
| 2026-08-07 | KRW 10.990,00 | -4,27 % | KRW 11.530,00 | KRW 11.740,00 | KRW 10.760,00 | 55,75K |
| 2026-08-06 | KRW 11.480,00 | -3,20 % | KRW 11.530,00 | KRW 11.860,00 | KRW 11.280,00 | 97,68K |
| 2026-08-05 | KRW 11.860,00 | +1,02 % | KRW 12.320,00 | KRW 12.320,00 | KRW 11.770,00 | 108,56K |
| 2026-08-04 | KRW 11.740,00 | +1,82 % | KRW 12.000,00 | KRW 12.010,00 | KRW 11.240,00 | 85,33K |
| 2026-08-03 | KRW 11.530,00 | +0,61 % | KRW 11.280,00 | KRW 12.000,00 | KRW 10.920,00 | 76,69K |
| 2026-07-31 | KRW 11.460,00 | +24,30 % | KRW 10.010,00 | KRW 11.570,00 | KRW 9.960,00 | 239,66K |
| 2026-07-30 | KRW 9.220,00 | -6,30 % | KRW 8.920,00 | KRW 9.990,00 | KRW 8.920,00 | 214,53K |
| 2026-07-29 | KRW 9.840,00 | -12,06 % | KRW 11.180,00 | KRW 11.460,00 | KRW 8.670,00 | 438,77K |
| 2026-07-28 | KRW 11.190,00 | -14,84 % | KRW 12.370,00 | KRW 12.420,00 | KRW 10.890,00 | 111,66K |
| 2026-07-27 | KRW 13.140,00 | +0,69 % | KRW 13.350,00 | KRW 13.620,00 | KRW 12.950,00 | 42,14K |
| 2026-07-24 | KRW 13.050,00 | -9,12 % | KRW 14.210,00 | KRW 14.360,00 | KRW 13.000,00 | 61,74K |
| 2026-07-23 | KRW 14.360,00 | +0,70 % | KRW 14.280,00 | KRW 14.650,00 | KRW 13.960,00 | 84,10K |
| 2026-07-22 | KRW 14.260,00 | +3,11 % | KRW 14.870,00 | KRW 15.700,00 | KRW 14.160,00 | 59,07K |
| 2026-07-21 | KRW 13.830,00 | +1,02 % | KRW 13.540,00 | KRW 14.190,00 | KRW 13.240,00 | 67,09K |
| 2026-07-20 | KRW 13.690,00 | -8,43 % | KRW 14.170,00 | KRW 14.670,00 | KRW 13.360,00 | 93,42K |
| 2026-07-16 | KRW 14.950,00 | -8,56 % | KRW 16.000,00 | KRW 16.000,00 | KRW 14.720,00 | 69,15K |
| 2026-07-15 | KRW 16.350,00 | +13,15 % | KRW 15.310,00 | KRW 16.700,00 | KRW 15.280,00 | 128,32K |
| 2026-07-14 | KRW 14.450,00 | -6,17 % | KRW 15.090,00 | KRW 15.400,00 | KRW 13.590,00 | 149,67K |
| 2026-07-13 | KRW 15.400,00 | -6,50 % | KRW 16.780,00 | KRW 17.900,00 | KRW 15.310,00 | 155,49K |
| 2026-07-10 | KRW 16.470,00 | +13,98 % | KRW 14.750,00 | KRW 16.990,00 | KRW 14.750,00 | 174,45K |
| 2026-07-09 | KRW 14.450,00 | +2,77 % | KRW 14.180,00 | KRW 15.190,00 | KRW 14.070,00 | 174,01K |
| 2026-07-08 | KRW 14.060,00 | -12,18 % | KRW 15.250,00 | KRW 15.590,00 | KRW 13.820,00 | 229,90K |
| 2026-07-07 | KRW 16.010,00 | -9,80 % | KRW 17.350,00 | KRW 17.930,00 | KRW 15.650,00 | 150,61K |
| 2026-07-06 | KRW 17.750,00 | -4,57 % | KRW 18.890,00 | KRW 18.890,00 | KRW 17.480,00 | 46,34K |
| 2026-07-03 | KRW 18.600,00 | -0,43 % | KRW 18.870,00 | KRW 18.870,00 | KRW 17.300,00 | 97,47K |
| 2026-07-02 | KRW 18.680,00 | -11,89 % | KRW 19.750,00 | KRW 19.960,00 | KRW 18.450,00 | 103,43K |
| 2026-07-01 | KRW 21.200,00 | +9,33 % | KRW 20.750,00 | KRW 21.450,00 | KRW 19.980,00 | 197,33K |
| 2026-06-30 | KRW 19.390,00 | +0,88 % | KRW 19.160,00 | KRW 20.300,00 | KRW 19.160,00 | 78,75K |
| 2026-06-29 | KRW 19.220,00 | +5,95 % | KRW 18.220,00 | KRW 19.440,00 | KRW 17.870,00 | 78,95K |
| 2026-06-26 | KRW 18.140,00 | -5,08 % | KRW 18.710,00 | KRW 19.120,00 | KRW 17.400,00 | 146,37K |
| 2026-06-25 | KRW 19.110,00 | +0,37 % | KRW 20.050,00 | KRW 21.250,00 | KRW 18.940,00 | 154,83K |
| 2026-06-24 | KRW 19.040,00 | +2,97 % | KRW 18.500,00 | KRW 19.140,00 | KRW 17.600,00 | 166,86K |
| 2026-06-23 | KRW 18.490,00 | -10,89 % | KRW 20.750,00 | KRW 20.750,00 | KRW 18.490,00 | 146,30K |
| 2026-06-22 | KRW 20.750,00 | +0,97 % | KRW 19.740,00 | KRW 21.050,00 | KRW 19.710,00 | 90,94K |
| 2026-06-19 | KRW 20.550,00 | -5,08 % | KRW 21.800,00 | KRW 21.800,00 | KRW 19.990,00 | 112,44K |
| 2026-06-18 | KRW 21.650,00 | -2,26 % | KRW 21.800,00 | KRW 21.800,00 | KRW 20.950,00 | 81,23K |
| 2026-06-17 | KRW 22.150,00 | +3,02 % | KRW 21.450,00 | KRW 22.150,00 | KRW 21.150,00 | 101,35K |
| 2026-06-16 | KRW 21.500,00 | -9,28 % | KRW 23.550,00 | KRW 23.750,00 | KRW 21.350,00 | 184,66K |
| 2026-06-15 | KRW 23.700,00 | -7,42 % | KRW 25.550,00 | KRW 26.000,00 | KRW 23.450,00 | 184,33K |
| 2026-06-12 | KRW 25.600,00 | +10,58 % | KRW 25.000,00 | KRW 27.500,00 | KRW 24.150,00 | 537,27K |
| 2026-06-11 | KRW 23.150,00 | +10,24 % | KRW 19.900,00 | KRW 23.150,00 | KRW 19.900,00 | 229,32K |
| 2026-06-10 | KRW 21.000,00 | -2,10 % | KRW 21.600,00 | KRW 22.950,00 | KRW 20.150,00 | 144,17K |
| 2026-06-09 | KRW 21.450,00 | +18,12 % | KRW 18.430,00 | KRW 21.750,00 | KRW 18.430,00 | 246,28K |
| 2026-06-08 | KRW 18.160,00 | -6,34 % | KRW 17.300,00 | KRW 18.970,00 | KRW 17.260,00 | 127,17K |
| 2026-06-05 | KRW 19.390,00 | -3,77 % | KRW 19.510,00 | KRW 19.950,00 | KRW 18.670,00 | 117,22K |
| 2026-06-04 | KRW 20.150,00 | +8,22 % | KRW 19.340,00 | KRW 21.300,00 | KRW 19.210,00 | 281,96K |
| 2026-06-02 | KRW 18.620,00 | -4,56 % | KRW 18.890,00 | KRW 19.250,00 | KRW 18.060,00 | 195,91K |
| 2026-06-01 | KRW 19.510,00 | -2,01 % | KRW 19.400,00 | KRW 19.750,00 | KRW 18.950,00 | 140,83K |
| 2026-05-29 | KRW 19.910,00 | -0,95 % | KRW 21.000,00 | KRW 21.000,00 | KRW 19.120,00 | 116,30K |
| 2026-05-28 | KRW 20.100,00 | -4,74 % | KRW 20.700,00 | KRW 20.700,00 | KRW 19.250,00 | 152,49K |
| 2026-05-27 | KRW 21.100,00 | -8,66 % | KRW 24.000,00 | KRW 24.000,00 | KRW 20.950,00 | 169,44K |
| 2026-05-26 | KRW 23.100,00 | +4,05 % | KRW 22.550,00 | KRW 23.800,00 | KRW 22.550,00 | 126,05K |
| 2026-05-22 | KRW 22.200,00 | +3,02 % | KRW 21.600,00 | KRW 22.300,00 | KRW 21.100,00 | 111,92K |