EyeGene, Inc. 185490
KRX · Südkorea · Gesundheitstechnologie
KRW 1.918,00-51,00 (-2,59 %)
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 1.918,00 | -2,59 % | KRW 1.966,00 | KRW 1.973,00 | KRW 1.870,00 | 104,62K |
| 2026-10-01 | KRW 1.969,00 | +1,76 % | KRW 1.988,00 | KRW 1.988,00 | KRW 1.921,00 | 39,05K |
| 2026-09-30 | KRW 1.935,00 | +0,62 % | KRW 1.930,00 | KRW 1.987,00 | KRW 1.922,00 | 44,46K |
| 2026-09-29 | KRW 1.923,00 | -1,38 % | KRW 1.994,00 | KRW 1.994,00 | KRW 1.919,00 | 42,84K |
| 2026-09-28 | KRW 1.950,00 | 0,00 % | KRW 1.930,00 | KRW 1.995,00 | KRW 1.927,00 | 27,65K |
| 2026-09-23 | KRW 1.950,00 | +1,04 % | KRW 1.930,00 | KRW 1.960,00 | KRW 1.925,00 | 35,33K |
| 2026-09-22 | KRW 1.930,00 | -1,78 % | KRW 1.965,00 | KRW 1.985,00 | KRW 1.915,00 | 65,48K |
| 2026-09-21 | KRW 1.965,00 | +1,76 % | KRW 1.960,00 | KRW 1.985,00 | KRW 1.900,00 | 79,07K |
| 2026-09-18 | KRW 1.931,00 | +0,36 % | KRW 1.924,00 | KRW 1.964,00 | KRW 1.890,00 | 50,13K |
| 2026-09-17 | KRW 1.924,00 | +0,94 % | KRW 1.906,00 | KRW 1.959,00 | KRW 1.902,00 | 47,97K |
| 2026-09-16 | KRW 1.906,00 | -4,70 % | KRW 2.000,00 | KRW 2.015,00 | KRW 1.891,00 | 120,29K |
| 2026-09-15 | KRW 2.000,00 | -0,50 % | KRW 2.000,00 | KRW 2.050,00 | KRW 1.978,00 | 88,15K |
| 2026-09-14 | KRW 2.010,00 | -6,51 % | KRW 2.150,00 | KRW 2.205,00 | KRW 1.997,00 | 227,97K |
| 2026-09-11 | KRW 2.150,00 | +4,12 % | KRW 2.020,00 | KRW 2.220,00 | KRW 2.020,00 | 227,50K |
| 2026-09-10 | KRW 2.065,00 | -1,90 % | KRW 2.110,00 | KRW 2.145,00 | KRW 2.040,00 | 61,60K |
| 2026-09-09 | KRW 2.105,00 | +0,72 % | KRW 2.095,00 | KRW 2.135,00 | KRW 2.035,00 | 108,59K |
| 2026-09-08 | KRW 2.090,00 | +3,47 % | KRW 2.020,00 | KRW 2.165,00 | KRW 2.020,00 | 198,90K |
| 2026-09-07 | KRW 2.020,00 | +1,51 % | KRW 1.990,00 | KRW 2.075,00 | KRW 1.974,00 | 100,65K |
| 2026-09-04 | KRW 1.990,00 | +2,58 % | KRW 1.936,00 | KRW 2.005,00 | KRW 1.935,00 | 105,38K |
| 2026-09-03 | KRW 1.940,00 | +0,73 % | KRW 1.926,00 | KRW 1.959,00 | KRW 1.905,00 | 106,54K |
| 2026-09-02 | KRW 1.926,00 | +1,16 % | KRW 1.899,00 | KRW 1.976,00 | KRW 1.891,00 | 146,83K |
| 2026-09-01 | KRW 1.904,00 | -0,21 % | KRW 1.910,00 | KRW 1.947,00 | KRW 1.885,00 | 114,75K |
| 2026-08-31 | KRW 1.908,00 | -0,63 % | KRW 1.942,00 | KRW 1.954,00 | KRW 1.881,00 | 99,27K |
| 2026-08-28 | KRW 1.920,00 | +3,39 % | KRW 1.857,00 | KRW 1.939,00 | KRW 1.852,00 | 113,20K |
| 2026-08-27 | KRW 1.857,00 | -0,59 % | KRW 1.853,00 | KRW 1.893,00 | KRW 1.842,00 | 43,77K |
| 2026-08-26 | KRW 1.868,00 | +1,19 % | KRW 1.934,00 | KRW 1.934,00 | KRW 1.845,00 | 43,97K |
| 2026-08-25 | KRW 1.846,00 | -2,84 % | KRW 1.900,00 | KRW 1.900,00 | KRW 1.779,00 | 147,91K |
| 2026-08-24 | KRW 1.900,00 | +1,50 % | KRW 1.950,00 | KRW 2.150,00 | KRW 1.874,00 | 434,26K |
| 2026-08-21 | KRW 1.872,00 | -7,56 % | KRW 1.970,00 | KRW 1.995,00 | KRW 1.831,00 | 267,06K |
| 2026-08-20 | KRW 2.025,00 | +11,57 % | KRW 2.305,00 | KRW 2.305,00 | KRW 1.955,00 | 1,46M |
| 2026-08-19 | KRW 1.815,00 | -7,16 % | KRW 1.955,00 | KRW 1.969,00 | KRW 1.815,00 | 142,55K |
| 2026-08-18 | KRW 1.955,00 | -2,98 % | KRW 2.015,00 | KRW 2.045,00 | KRW 1.920,00 | 188,06K |
| 2026-08-14 | KRW 2.015,00 | -0,74 % | KRW 2.025,00 | KRW 2.150,00 | KRW 2.010,00 | 171,59K |
| 2026-08-13 | KRW 2.030,00 | +3,05 % | KRW 1.970,00 | KRW 2.200,00 | KRW 1.905,00 | 579,40K |
| 2026-08-12 | KRW 1.970,00 | +1,03 % | KRW 1.996,00 | KRW 2.020,00 | KRW 1.895,00 | 257,28K |
| 2026-08-11 | KRW 1.950,00 | +6,97 % | KRW 1.824,00 | KRW 1.974,00 | KRW 1.800,00 | 322,12K |
| 2026-08-10 | KRW 1.823,00 | +8,84 % | KRW 1.636,00 | KRW 1.827,00 | KRW 1.636,00 | 253,99K |
| 2026-08-07 | KRW 1.675,00 | +3,01 % | KRW 1.626,00 | KRW 1.691,00 | KRW 1.606,00 | 70,92K |
| 2026-08-06 | KRW 1.626,00 | -0,25 % | KRW 1.630,00 | KRW 1.650,00 | KRW 1.560,00 | 111,77K |
| 2026-08-05 | KRW 1.630,00 | +4,49 % | KRW 1.552,00 | KRW 1.649,00 | KRW 1.552,00 | 144,60K |
| 2026-08-04 | KRW 1.560,00 | 0,00 % | KRW 1.560,00 | KRW 1.624,00 | KRW 1.530,00 | 108,12K |
| 2026-08-03 | KRW 1.560,00 | +6,19 % | KRW 1.451,00 | KRW 1.590,00 | KRW 1.450,00 | 193,22K |
| 2026-07-31 | KRW 1.469,00 | +2,73 % | KRW 1.440,00 | KRW 1.520,00 | KRW 1.437,00 | 85,95K |
| 2026-07-30 | KRW 1.430,00 | -1,52 % | KRW 1.430,00 | KRW 1.529,00 | KRW 1.410,00 | 99,51K |
| 2026-07-29 | KRW 1.452,00 | +0,83 % | KRW 1.438,00 | KRW 1.498,00 | KRW 1.393,00 | 213,01K |
| 2026-07-28 | KRW 1.440,00 | -1,44 % | KRW 1.449,00 | KRW 1.482,00 | KRW 1.417,00 | 101,85K |
| 2026-07-27 | KRW 1.461,00 | -2,73 % | KRW 1.491,00 | KRW 1.533,00 | KRW 1.420,00 | 221,97K |
| 2026-07-24 | KRW 1.502,00 | -0,33 % | KRW 1.500,00 | KRW 1.529,00 | KRW 1.450,00 | 114,33K |
| 2026-07-23 | KRW 1.507,00 | +1,34 % | KRW 1.488,00 | KRW 1.530,00 | KRW 1.488,00 | 66,22K |
| 2026-07-22 | KRW 1.487,00 | -0,87 % | KRW 1.515,00 | KRW 1.566,00 | KRW 1.484,00 | 87,64K |
| 2026-07-21 | KRW 1.500,00 | +1,15 % | KRW 1.487,00 | KRW 1.515,00 | KRW 1.480,00 | 76,51K |
| 2026-07-20 | KRW 1.483,00 | -0,54 % | KRW 1.450,00 | KRW 1.518,00 | KRW 1.446,00 | 108,51K |
| 2026-07-16 | KRW 1.491,00 | -2,29 % | KRW 1.525,00 | KRW 1.570,00 | KRW 1.435,00 | 101,88K |
| 2026-07-15 | KRW 1.526,00 | -0,20 % | KRW 1.529,00 | KRW 1.579,00 | KRW 1.524,00 | 137,15K |
| 2026-07-14 | KRW 1.529,00 | +0,46 % | KRW 1.509,00 | KRW 1.549,00 | KRW 1.426,00 | 175,52K |
| 2026-07-13 | KRW 1.522,00 | -0,65 % | KRW 1.532,00 | KRW 1.595,00 | KRW 1.494,00 | 253,98K |
| 2026-07-10 | KRW 1.532,00 | +6,39 % | KRW 1.440,00 | KRW 1.540,00 | KRW 1.426,00 | 164,76K |
| 2026-07-09 | KRW 1.440,00 | 0,00 % | KRW 1.438,00 | KRW 1.500,00 | KRW 1.400,00 | 168,93K |
| 2026-07-08 | KRW 1.440,00 | +1,05 % | KRW 1.412,00 | KRW 1.442,00 | KRW 1.381,00 | 141,59K |
| 2026-07-07 | KRW 1.425,00 | +3,41 % | KRW 1.340,00 | KRW 1.470,00 | KRW 1.340,00 | 214,61K |
| 2026-07-06 | KRW 1.378,00 | +3,38 % | KRW 1.372,00 | KRW 1.400,00 | KRW 1.335,00 | 112,62K |
| 2026-07-03 | KRW 1.333,00 | +0,68 % | KRW 1.313,00 | KRW 1.363,00 | KRW 1.290,00 | 125,00K |
| 2026-07-02 | KRW 1.324,00 | -1,63 % | KRW 1.346,00 | KRW 1.374,00 | KRW 1.299,00 | 141,46K |
| 2026-07-01 | KRW 1.346,00 | +2,28 % | KRW 1.335,00 | KRW 1.369,00 | KRW 1.314,00 | 82,84K |
| 2026-06-30 | KRW 1.316,00 | -2,23 % | KRW 1.346,00 | KRW 1.390,00 | KRW 1.316,00 | 72,93K |
| 2026-06-29 | KRW 1.346,00 | +5,16 % | KRW 1.270,00 | KRW 1.373,00 | KRW 1.263,00 | 128,60K |
| 2026-06-26 | KRW 1.280,00 | -1,69 % | KRW 1.302,00 | KRW 1.315,00 | KRW 1.239,00 | 265,69K |
| 2026-06-25 | KRW 1.302,00 | 0,00 % | KRW 1.302,00 | KRW 1.388,00 | KRW 1.293,00 | 163,78K |
| 2026-06-24 | KRW 1.302,00 | -0,53 % | KRW 1.290,00 | KRW 1.340,00 | KRW 1.290,00 | 136,66K |
| 2026-06-23 | KRW 1.309,00 | -4,24 % | KRW 1.314,00 | KRW 1.379,00 | KRW 1.299,00 | 239,81K |
| 2026-06-22 | KRW 1.367,00 | -1,16 % | KRW 1.383,00 | KRW 1.399,00 | KRW 1.358,00 | 158,27K |
| 2026-06-19 | KRW 1.383,00 | -1,64 % | KRW 1.396,00 | KRW 1.417,00 | KRW 1.361,00 | 222,06K |
| 2026-06-18 | KRW 1.406,00 | +0,07 % | KRW 1.424,00 | KRW 1.424,00 | KRW 1.378,00 | 157,66K |
| 2026-06-17 | KRW 1.405,00 | +0,43 % | KRW 1.399,00 | KRW 1.434,00 | KRW 1.370,00 | 221,15K |
| 2026-06-16 | KRW 1.399,00 | -0,43 % | KRW 1.405,00 | KRW 1.448,00 | KRW 1.375,00 | 219,01K |
| 2026-06-15 | KRW 1.405,00 | -1,89 % | KRW 1.484,00 | KRW 1.484,00 | KRW 1.380,00 | 268,77K |
| 2026-06-12 | KRW 1.432,00 | 0,00 % | KRW 1.432,00 | KRW 1.465,00 | KRW 1.401,00 | 335,11K |
| 2026-06-11 | KRW 1.432,00 | +1,49 % | KRW 1.411,00 | KRW 1.446,00 | KRW 1.390,00 | 215,24K |
| 2026-06-10 | KRW 1.411,00 | -3,36 % | KRW 1.464,00 | KRW 1.500,00 | KRW 1.400,00 | 231 |
| 2026-06-09 | KRW 1.460,00 | +0,41 % | KRW 1.500,00 | KRW 1.518,00 | KRW 1.441,00 | 287,32K |
| 2026-06-08 | KRW 1.454,00 | -1,76 % | KRW 1.437,00 | KRW 1.486,00 | KRW 1.380,00 | 332,56K |
| 2026-06-05 | KRW 1.480,00 | -1,66 % | KRW 1.520,00 | KRW 1.589,00 | KRW 1.444,00 | 695,32K |
| 2026-06-04 | KRW 1.505,00 | -1,18 % | KRW 1.523,00 | KRW 1.537,00 | KRW 1.465,00 | 395,70K |
| 2026-06-02 | KRW 1.523,00 | -6,96 % | KRW 1.636,00 | KRW 1.636,00 | KRW 1.522,00 | 662,16K |
| 2026-06-01 | KRW 1.637,00 | -4,27 % | KRW 1.709,00 | KRW 1.709,00 | KRW 1.600,00 | 662,80K |
| 2026-05-29 | KRW 1.710,00 | -3,88 % | KRW 1.780,00 | KRW 1.880,00 | KRW 1.681,00 | 1,27M |
| 2026-05-28 | KRW 1.779,00 | -6,66 % | KRW 1.906,00 | KRW 1.913,00 | KRW 1.761,00 | 1,35M |
| 2026-05-27 | KRW 1.906,00 | -7,25 % | KRW 2.055,00 | KRW 2.090,00 | KRW 1.905,00 | 2,15M |
| 2026-05-26 | KRW 2.055,00 | -3,52 % | KRW 2.150,00 | KRW 2.360,00 | KRW 2.030,00 | 5,19M |
| 2026-05-22 | KRW 2.130,00 | -7,99 % | KRW 2.435,00 | KRW 2.630,00 | KRW 2.100,00 | 7,09M |