HLB Genex, Inc. 187420
KRX · Südkorea · Gesundheitstechnologie
KRW 1.910,00-59,00 (-3,00 %)
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 1.910,00 | -3,00 % | KRW 1.963,00 | KRW 1.985,00 | KRW 1.895,00 | 142,55K |
| 2026-10-01 | KRW 1.969,00 | -1,35 % | KRW 1.997,00 | KRW 1.997,00 | KRW 1.925,00 | 81,61K |
| 2026-09-30 | KRW 1.996,00 | -1,92 % | KRW 1.998,00 | KRW 2.095,00 | KRW 1.860,00 | 324,53K |
| 2026-09-29 | KRW 2.035,00 | -12,28 % | KRW 2.325,00 | KRW 2.500,00 | KRW 2.000,00 | 2,55M |
| 2026-09-28 | KRW 2.320,00 | +29,83 % | KRW 2.280,00 | KRW 2.320,00 | KRW 2.210,00 | 1,30M |
| 2026-09-23 | KRW 1.787,00 | -0,72 % | KRW 1.801,00 | KRW 1.809,00 | KRW 1.721,00 | 185,44K |
| 2026-09-22 | KRW 1.800,00 | -0,55 % | KRW 1.883,00 | KRW 1.883,00 | KRW 1.761,00 | 156,76K |
| 2026-09-21 | KRW 1.810,00 | +4,44 % | KRW 1.750,00 | KRW 1.840,00 | KRW 1.674,00 | 457,98K |
| 2026-09-18 | KRW 1.733,00 | -2,64 % | KRW 1.780,00 | KRW 1.867,00 | KRW 1.730,00 | 76,45K |
| 2026-09-17 | KRW 1.780,00 | -2,14 % | KRW 1.900,00 | KRW 1.900,00 | KRW 1.757,00 | 34,99K |
| 2026-09-16 | KRW 1.819,00 | +1,45 % | KRW 1.785,00 | KRW 1.819,00 | KRW 1.770,00 | 42,20K |
| 2026-09-15 | KRW 1.793,00 | +1,88 % | KRW 1.759,00 | KRW 1.793,00 | KRW 1.738,00 | 63,25K |
| 2026-09-14 | KRW 1.760,00 | -2,60 % | KRW 1.712,00 | KRW 1.806,00 | KRW 1.712,00 | 72,90K |
| 2026-09-11 | KRW 1.807,00 | -1,47 % | KRW 1.834,00 | KRW 1.834,00 | KRW 1.791,00 | 48,47K |
| 2026-09-10 | KRW 1.834,00 | +0,60 % | KRW 1.800,00 | KRW 1.838,00 | KRW 1.781,00 | 105,67K |
| 2026-09-09 | KRW 1.823,00 | -0,60 % | KRW 1.958,00 | KRW 1.958,00 | KRW 1.770,00 | 93,94K |
| 2026-09-08 | KRW 1.834,00 | -6,38 % | KRW 1.961,00 | KRW 1.968,00 | KRW 1.832,00 | 84,52K |
| 2026-09-07 | KRW 1.959,00 | -0,51 % | KRW 1.969,00 | KRW 1.985,00 | KRW 1.920,00 | 122,78K |
| 2026-09-04 | KRW 1.969,00 | +1,81 % | KRW 1.934,00 | KRW 1.978,00 | KRW 1.906,00 | 101,20K |
| 2026-09-03 | KRW 1.934,00 | +0,68 % | KRW 1.976,00 | KRW 1.976,00 | KRW 1.909,00 | 79,73K |
| 2026-09-02 | KRW 1.921,00 | +0,31 % | KRW 1.839,00 | KRW 1.925,00 | KRW 1.839,00 | 107,57K |
| 2026-09-01 | KRW 1.915,00 | -0,36 % | KRW 2.020,00 | KRW 2.095,00 | KRW 1.882,00 | 225,45K |
| 2026-08-31 | KRW 1.922,00 | +0,26 % | KRW 1.916,00 | KRW 1.952,00 | KRW 1.852,00 | 123,31K |
| 2026-08-28 | KRW 1.917,00 | +3,62 % | KRW 1.835,00 | KRW 1.923,00 | KRW 1.835,00 | 108,29K |
| 2026-08-27 | KRW 1.850,00 | -0,59 % | KRW 1.861,00 | KRW 1.889,00 | KRW 1.836,00 | 106,03K |
| 2026-08-26 | KRW 1.861,00 | -2,62 % | KRW 1.911,00 | KRW 1.911,00 | KRW 1.851,00 | 152,58K |
| 2026-08-25 | KRW 1.911,00 | +1,33 % | KRW 1.885,00 | KRW 1.911,00 | KRW 1.822,00 | 97,29K |
| 2026-08-24 | KRW 1.886,00 | +0,53 % | KRW 1.876,00 | KRW 1.974,00 | KRW 1.844,00 | 153,91K |
| 2026-08-21 | KRW 1.876,00 | -2,29 % | KRW 1.918,00 | KRW 1.918,00 | KRW 1.848,00 | 138,92K |
| 2026-08-20 | KRW 1.920,00 | +1,05 % | KRW 1.990,00 | KRW 1.990,00 | KRW 1.839,00 | 262,30K |
| 2026-08-19 | KRW 1.900,00 | -2,56 % | KRW 1.950,00 | KRW 1.957,00 | KRW 1.870,00 | 258,74K |
| 2026-08-18 | KRW 1.950,00 | -2,50 % | KRW 2.100,00 | KRW 2.100,00 | KRW 1.950,00 | 187,85K |
| 2026-08-14 | KRW 2.000,00 | +2,04 % | KRW 1.941,00 | KRW 2.045,00 | KRW 1.941,00 | 201,56K |
| 2026-08-13 | KRW 1.960,00 | -2,24 % | KRW 2.005,00 | KRW 2.015,00 | KRW 1.916,00 | 112,57K |
| 2026-08-12 | KRW 2.005,00 | +0,86 % | KRW 2.025,00 | KRW 2.025,00 | KRW 1.898,00 | 111,96K |
| 2026-08-11 | KRW 1.988,00 | +12,32 % | KRW 1.770,00 | KRW 2.135,00 | KRW 1.701,00 | 762,70K |
| 2026-08-10 | KRW 1.770,00 | +6,18 % | KRW 1.667,00 | KRW 1.779,00 | KRW 1.667,00 | 100,61K |
| 2026-08-07 | KRW 1.667,00 | +1,03 % | KRW 1.650,00 | KRW 1.694,00 | KRW 1.631,00 | 94,79K |
| 2026-08-06 | KRW 1.650,00 | +2,68 % | KRW 1.648,00 | KRW 1.700,00 | KRW 1.589,00 | 219,61K |
| 2026-08-05 | KRW 1.607,00 | +0,44 % | KRW 1.600,00 | KRW 1.670,00 | KRW 1.599,00 | 122,70K |
| 2026-08-04 | KRW 1.600,00 | +8,84 % | KRW 1.470,00 | KRW 1.600,00 | KRW 1.470,00 | 159,45K |
| 2026-08-03 | KRW 1.470,00 | +2,15 % | KRW 1.475,00 | KRW 1.512,00 | KRW 1.406,00 | 188,73K |
| 2026-07-31 | KRW 1.439,00 | +4,81 % | KRW 1.383,00 | KRW 1.444,00 | KRW 1.350,00 | 167,38K |
| 2026-07-30 | KRW 1.373,00 | -3,51 % | KRW 1.423,00 | KRW 1.497,00 | KRW 1.368,00 | 215,53K |
| 2026-07-29 | KRW 1.423,00 | -6,38 % | KRW 1.521,00 | KRW 1.521,00 | KRW 1.392,00 | 277,09K |
| 2026-07-28 | KRW 1.520,00 | -5,71 % | KRW 1.612,00 | KRW 1.639,00 | KRW 1.510,00 | 113,37K |
| 2026-07-27 | KRW 1.612,00 | -4,33 % | KRW 1.685,00 | KRW 1.785,00 | KRW 1.510,00 | 240,69K |
| 2026-07-24 | KRW 1.685,00 | +1,69 % | KRW 1.852,00 | KRW 2.035,00 | KRW 1.630,00 | 754,27K |
| 2026-07-23 | KRW 1.657,00 | +6,90 % | KRW 1.680,00 | KRW 1.680,00 | KRW 1.562,00 | 147,65K |
| 2026-07-22 | KRW 1.550,00 | -1,27 % | KRW 1.550,00 | KRW 1.602,00 | KRW 1.510,00 | 217,03K |
| 2026-07-21 | KRW 1.570,00 | -4,38 % | KRW 1.679,00 | KRW 1.788,00 | KRW 1.501,00 | 297,84K |
| 2026-07-20 | KRW 1.642,00 | -2,38 % | KRW 1.622,00 | KRW 1.652,00 | KRW 1.503,00 | 135,95K |
| 2026-07-16 | KRW 1.682,00 | -11,47 % | KRW 1.995,00 | KRW 2.135,00 | KRW 1.578,00 | 993,02K |
| 2026-07-15 | KRW 1.900,00 | +29,96 % | KRW 1.503,00 | KRW 1.900,00 | KRW 1.503,00 | 2,11M |
| 2026-07-14 | KRW 1.462,00 | -0,48 % | KRW 1.469,00 | KRW 1.469,00 | KRW 1.323,00 | 148,60K |
| 2026-07-13 | KRW 1.469,00 | +0,20 % | KRW 1.463,00 | KRW 1.552,00 | KRW 1.380,00 | 263,99K |
| 2026-07-10 | KRW 1.466,00 | -23,17 % | KRW 1.526,00 | KRW 1.600,00 | KRW 1.438,00 | 1,13M |
| 2026-07-09 | KRW 1.908,00 | -0,10 % | KRW 1.900,00 | KRW 1.979,00 | KRW 1.834,00 | 186,91K |
| 2026-07-08 | KRW 1.910,00 | -3,54 % | KRW 1.980,00 | KRW 1.980,00 | KRW 1.882,00 | 33,12K |
| 2026-07-07 | KRW 1.980,00 | +1,54 % | KRW 1.950,00 | KRW 1.990,00 | KRW 1.820,00 | 92,17K |
| 2026-07-06 | KRW 1.950,00 | -1,12 % | KRW 2.005,00 | KRW 2.005,00 | KRW 1.890,00 | 60,65K |
| 2026-07-03 | KRW 1.972,00 | +1,60 % | KRW 1.990,00 | KRW 2.005,00 | KRW 1.824,00 | 48,97K |
| 2026-07-02 | KRW 1.941,00 | -4,15 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.905,00 | 35,98K |
| 2026-07-01 | KRW 2.025,00 | -0,25 % | KRW 2.030,00 | KRW 2.055,00 | KRW 1.980,00 | 57,27K |
| 2026-06-30 | KRW 2.030,00 | +0,74 % | KRW 2.030,00 | KRW 2.035,00 | KRW 1.995,00 | 32,72K |
| 2026-06-29 | KRW 2.015,00 | +3,17 % | KRW 1.953,00 | KRW 2.030,00 | KRW 1.891,00 | 71,98K |
| 2026-06-26 | KRW 1.953,00 | -1,61 % | KRW 1.985,00 | KRW 2.050,00 | KRW 1.800,00 | 104,72K |
| 2026-06-25 | KRW 1.985,00 | -4,57 % | KRW 2.080,00 | KRW 2.100,00 | KRW 1.960,00 | 130,94K |
| 2026-06-24 | KRW 2.080,00 | +0,48 % | KRW 2.075,00 | KRW 2.130,00 | KRW 2.000,00 | 98,70K |
| 2026-06-23 | KRW 2.070,00 | -5,26 % | KRW 2.185,00 | KRW 2.225,00 | KRW 2.040,00 | 122,59K |
| 2026-06-22 | KRW 2.185,00 | +0,92 % | KRW 2.165,00 | KRW 2.230,00 | KRW 2.055,00 | 95,90K |
| 2026-06-19 | KRW 2.165,00 | -7,08 % | KRW 2.330,00 | KRW 2.330,00 | KRW 2.105,00 | 91,58K |
| 2026-06-18 | KRW 2.330,00 | -1,89 % | KRW 2.355,00 | KRW 2.375,00 | KRW 2.240,00 | 128,10K |
| 2026-06-17 | KRW 2.375,00 | +6,50 % | KRW 2.305,00 | KRW 2.560,00 | KRW 2.190,00 | 535,49K |
| 2026-06-16 | KRW 2.230,00 | +0,45 % | KRW 2.220,00 | KRW 2.440,00 | KRW 2.120,00 | 363,88K |
| 2026-06-15 | KRW 2.220,00 | -0,89 % | KRW 2.235,00 | KRW 2.315,00 | KRW 2.205,00 | 36,36K |
| 2026-06-12 | KRW 2.240,00 | -0,67 % | KRW 2.260,00 | KRW 2.320,00 | KRW 2.225,00 | 47,62K |
| 2026-06-11 | KRW 2.255,00 | +1,35 % | KRW 2.225,00 | KRW 2.260,00 | KRW 2.135,00 | 76,15K |
| 2026-06-10 | KRW 2.225,00 | +1,14 % | KRW 2.200,00 | KRW 2.240,00 | KRW 2.135,00 | 57,05K |
| 2026-06-09 | KRW 2.200,00 | +4,27 % | KRW 2.110,00 | KRW 2.240,00 | KRW 2.110,00 | 47,52K |
| 2026-06-08 | KRW 2.110,00 | -2,31 % | KRW 2.150,00 | KRW 2.255,00 | KRW 2.000,00 | 83,99K |
| 2026-06-05 | KRW 2.160,00 | -2,48 % | KRW 2.285,00 | KRW 2.380,00 | KRW 2.150,00 | 123,39K |
| 2026-06-04 | KRW 2.215,00 | +4,48 % | KRW 2.120,00 | KRW 2.245,00 | KRW 2.070,00 | 85,41K |
| 2026-06-02 | KRW 2.120,00 | -1,40 % | KRW 2.150,00 | KRW 2.150,00 | KRW 2.015,00 | 104,17K |
| 2026-06-01 | KRW 2.150,00 | +0,70 % | KRW 2.135,00 | KRW 2.150,00 | KRW 2.025,00 | 120,77K |
| 2026-05-29 | KRW 2.135,00 | -2,95 % | KRW 2.200,00 | KRW 2.205,00 | KRW 2.105,00 | 130,66K |
| 2026-05-28 | KRW 2.200,00 | -3,30 % | KRW 2.300,00 | KRW 2.305,00 | KRW 2.160,00 | 190,48K |
| 2026-05-27 | KRW 2.275,00 | -4,01 % | KRW 2.370,00 | KRW 2.370,00 | KRW 2.250,00 | 99,62K |
| 2026-05-26 | KRW 2.370,00 | -0,21 % | KRW 2.450,00 | KRW 2.450,00 | KRW 2.330,00 | 119,00K |
| 2026-05-22 | KRW 2.375,00 | +1,93 % | KRW 2.335,00 | KRW 2.470,00 | KRW 2.335,00 | 95,09K |