SANIGEN Co., Ltd. 188260
KRX · Südkorea · Prozessindustrie
KRW 2.070,00-70,00 (-3,27 %)
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 2.070,00 | -3,27 % | KRW 2.120,00 | KRW 2.135,00 | KRW 2.065,00 | 8,51K |
| 2026-10-01 | KRW 2.140,00 | +4,39 % | KRW 2.050,00 | KRW 2.165,00 | KRW 2.030,00 | 15,87K |
| 2026-09-30 | KRW 2.050,00 | -3,76 % | KRW 2.130,00 | KRW 2.180,00 | KRW 2.030,00 | 21,26K |
| 2026-09-29 | KRW 2.130,00 | +1,43 % | KRW 2.010,00 | KRW 2.165,00 | KRW 1.995,00 | 17,36K |
| 2026-09-28 | KRW 2.100,00 | -4,55 % | KRW 2.265,00 | KRW 2.265,00 | KRW 2.020,00 | 15,71K |
| 2026-09-23 | KRW 2.200,00 | +10,11 % | KRW 2.005,00 | KRW 2.335,00 | KRW 2.005,00 | 107,93K |
| 2026-09-22 | KRW 1.998,00 | -0,60 % | KRW 2.175,00 | KRW 2.175,00 | KRW 1.997,00 | 4,38K |
| 2026-09-21 | KRW 2.010,00 | -1,23 % | KRW 2.290,00 | KRW 2.290,00 | KRW 2.010,00 | 5,20K |
| 2026-09-18 | KRW 2.035,00 | -2,16 % | KRW 2.085,00 | KRW 2.090,00 | KRW 2.020,00 | 4,80K |
| 2026-09-17 | KRW 2.080,00 | -0,72 % | KRW 2.095,00 | KRW 2.130,00 | KRW 2.080,00 | 3,14K |
| 2026-09-16 | KRW 2.095,00 | +1,45 % | KRW 2.140,00 | KRW 2.140,00 | KRW 2.095,00 | 449 |
| 2026-09-15 | KRW 2.065,00 | -1,67 % | KRW 2.095,00 | KRW 2.170,00 | KRW 2.065,00 | 879 |
| 2026-09-14 | KRW 2.100,00 | +0,48 % | KRW 2.095,00 | KRW 2.260,00 | KRW 2.060,00 | 4,63K |
| 2026-09-11 | KRW 2.090,00 | -3,02 % | KRW 2.150,00 | KRW 2.195,00 | KRW 2.090,00 | 1,39K |
| 2026-09-10 | KRW 2.155,00 | +1,17 % | KRW 2.115,00 | KRW 2.240,00 | KRW 2.085,00 | 7,39K |
| 2026-09-09 | KRW 2.130,00 | +2,16 % | KRW 2.085,00 | KRW 2.160,00 | KRW 2.050,00 | 24,10K |
| 2026-09-08 | KRW 2.085,00 | +2,46 % | KRW 2.035,00 | KRW 2.100,00 | KRW 2.025,00 | 7,59K |
| 2026-09-07 | KRW 2.035,00 | +1,80 % | KRW 1.999,00 | KRW 2.070,00 | KRW 1.992,00 | 13,42K |
| 2026-09-04 | KRW 1.999,00 | -3,43 % | KRW 2.070,00 | KRW 2.075,00 | KRW 1.999,00 | 5,68K |
| 2026-09-03 | KRW 2.070,00 | +2,22 % | KRW 2.030,00 | KRW 2.070,00 | KRW 2.000,00 | 8,60K |
| 2026-09-02 | KRW 2.025,00 | 0,00 % | KRW 2.030,00 | KRW 2.200,00 | KRW 1.985,00 | 7,34K |
| 2026-09-01 | KRW 2.025,00 | +1,00 % | KRW 2.010,00 | KRW 2.025,00 | KRW 2.000,00 | 6,99K |
| 2026-08-31 | KRW 2.005,00 | +1,62 % | KRW 2.140,00 | KRW 2.140,00 | KRW 1.981,00 | 24,24K |
| 2026-08-28 | KRW 1.973,00 | -0,60 % | KRW 1.971,00 | KRW 2.120,00 | KRW 1.941,00 | 2,81K |
| 2026-08-27 | KRW 1.985,00 | -0,25 % | KRW 2.110,00 | KRW 2.110,00 | KRW 1.970,00 | 997 |
| 2026-08-26 | KRW 1.990,00 | -0,25 % | KRW 1.995,00 | KRW 2.060,00 | KRW 1.965,00 | 5,00K |
| 2026-08-25 | KRW 1.995,00 | +0,96 % | KRW 2.010,00 | KRW 2.155,00 | KRW 1.932,00 | 5,61K |
| 2026-08-24 | KRW 1.976,00 | -1,69 % | KRW 1.993,00 | KRW 2.080,00 | KRW 1.941,00 | 9,45K |
| 2026-08-21 | KRW 2.010,00 | 0,00 % | KRW 2.275,00 | KRW 2.275,00 | KRW 1.950,00 | 8,03K |
| 2026-08-20 | KRW 2.010,00 | +1,52 % | KRW 1.891,00 | KRW 2.080,00 | KRW 1.891,00 | 3,80K |
| 2026-08-19 | KRW 1.980,00 | -0,80 % | KRW 2.130,00 | KRW 2.130,00 | KRW 1.949,00 | 5,14K |
| 2026-08-18 | KRW 1.996,00 | +0,10 % | KRW 1.994,00 | KRW 2.080,00 | KRW 1.935,00 | 5,20K |
| 2026-08-14 | KRW 1.994,00 | +0,66 % | KRW 2.195,00 | KRW 2.195,00 | KRW 1.962,00 | 755 |
| 2026-08-13 | KRW 1.981,00 | -1,44 % | KRW 2.010,00 | KRW 2.020,00 | KRW 1.981,00 | 1,02K |
| 2026-08-12 | KRW 2.010,00 | +0,25 % | KRW 2.005,00 | KRW 2.065,00 | KRW 1.952,00 | 7,47K |
| 2026-08-11 | KRW 2.005,00 | +1,06 % | KRW 2.105,00 | KRW 2.105,00 | KRW 1.930,00 | 3,71K |
| 2026-08-10 | KRW 1.984,00 | +0,20 % | KRW 1.986,00 | KRW 2.050,00 | KRW 1.951,00 | 35,64K |
| 2026-08-07 | KRW 1.980,00 | +0,10 % | KRW 2.075,00 | KRW 2.075,00 | KRW 1.918,00 | 3,56K |
| 2026-08-06 | KRW 1.978,00 | +0,61 % | KRW 1.964,00 | KRW 2.008,00 | KRW 1.913,00 | 17,06K |
| 2026-08-05 | KRW 1.966,00 | -1,65 % | KRW 1.998,00 | KRW 2.000,00 | KRW 1.923,00 | 10,46K |
| 2026-08-04 | KRW 1.999,00 | +5,27 % | KRW 2.045,00 | KRW 2.045,00 | KRW 1.901,00 | 7,87K |
| 2026-08-03 | KRW 1.899,00 | +3,26 % | KRW 2.180,00 | KRW 2.180,00 | KRW 1.878,00 | 3,79K |
| 2026-07-31 | KRW 1.839,00 | +4,55 % | KRW 1.848,00 | KRW 2.165,00 | KRW 1.788,00 | 23,75K |
| 2026-07-30 | KRW 1.759,00 | -9,70 % | KRW 1.943,00 | KRW 1.944,00 | KRW 1.759,00 | 7,04K |
| 2026-07-29 | KRW 1.948,00 | -2,26 % | KRW 1.913,00 | KRW 2.100,00 | KRW 1.825,00 | 6,94K |
| 2026-07-28 | KRW 1.993,00 | +3,48 % | KRW 1.999,00 | KRW 2.080,00 | KRW 1.805,00 | 31,74K |
| 2026-07-27 | KRW 1.926,00 | -4,42 % | KRW 2.005,00 | KRW 2.015,00 | KRW 1.923,00 | 8,72K |
| 2026-07-24 | KRW 2.015,00 | +0,85 % | KRW 1.920,00 | KRW 2.030,00 | KRW 1.919,00 | 2,14K |
| 2026-07-23 | KRW 1.998,00 | -3,01 % | KRW 2.060,00 | KRW 2.060,00 | KRW 1.934,00 | 13,25K |
| 2026-07-22 | KRW 2.060,00 | -1,90 % | KRW 2.055,00 | KRW 2.080,00 | KRW 2.010,00 | 7,63K |
| 2026-07-21 | KRW 2.100,00 | -1,18 % | KRW 2.110,00 | KRW 2.110,00 | KRW 1.945,00 | 2,79K |
| 2026-07-20 | KRW 2.125,00 | -1,39 % | KRW 2.095,00 | KRW 2.170,00 | KRW 2.015,00 | 4,83K |
| 2026-07-16 | KRW 2.155,00 | +0,94 % | KRW 2.140,00 | KRW 2.155,00 | KRW 2.080,00 | 1,36K |
| 2026-07-15 | KRW 2.135,00 | +9,49 % | KRW 2.015,00 | KRW 2.135,00 | KRW 2.010,00 | 9,03K |
| 2026-07-14 | KRW 1.950,00 | -6,25 % | KRW 1.985,00 | KRW 2.070,00 | KRW 1.934,00 | 5,73K |
| 2026-07-13 | KRW 2.080,00 | -2,35 % | KRW 2.140,00 | KRW 2.200,00 | KRW 2.015,00 | 11,48K |
| 2026-07-10 | KRW 2.130,00 | +1,19 % | KRW 2.105,00 | KRW 2.205,00 | KRW 2.075,00 | 16,33K |
| 2026-07-09 | KRW 2.105,00 | +2,68 % | KRW 2.050,00 | KRW 2.125,00 | KRW 1.986,00 | 16,39K |
| 2026-07-08 | KRW 2.050,00 | +0,24 % | KRW 1.951,00 | KRW 2.200,00 | KRW 1.951,00 | 29,27K |
| 2026-07-07 | KRW 2.045,00 | 0,00 % | KRW 2.010,00 | KRW 2.060,00 | KRW 1.927,00 | 7,30K |
| 2026-07-06 | KRW 2.045,00 | +3,07 % | KRW 1.905,00 | KRW 2.085,00 | KRW 1.905,00 | 16,22K |
| 2026-07-03 | KRW 1.984,00 | -3,92 % | KRW 2.065,00 | KRW 2.065,00 | KRW 1.890,00 | 24,05K |
| 2026-07-02 | KRW 2.065,00 | +3,77 % | KRW 2.005,00 | KRW 2.087,00 | KRW 1.985,00 | 34,92K |
| 2026-07-01 | KRW 1.990,00 | +3,16 % | KRW 1.930,00 | KRW 2.045,00 | KRW 1.930,00 | 20,20K |
| 2026-06-30 | KRW 1.929,00 | +3,65 % | KRW 1.847,00 | KRW 1.990,00 | KRW 1.842,00 | 15,42K |
| 2026-06-29 | KRW 1.861,00 | +4,37 % | KRW 2.210,00 | KRW 2.210,00 | KRW 1.781,00 | 26,83K |
| 2026-06-26 | KRW 1.783,00 | +4,21 % | KRW 1.670,00 | KRW 1.787,00 | KRW 1.670,00 | 20,14K |
| 2026-06-25 | KRW 1.711,00 | +7,21 % | KRW 1.650,00 | KRW 1.763,00 | KRW 1.645,00 | 27,05K |
| 2026-06-24 | KRW 1.596,00 | +5,07 % | KRW 1.511,00 | KRW 1.703,00 | KRW 1.511,00 | 8,67K |
| 2026-06-23 | KRW 1.519,00 | -3,06 % | KRW 1.568,00 | KRW 1.579,00 | KRW 1.504,00 | 6,38K |
| 2026-06-22 | KRW 1.567,00 | -0,95 % | KRW 1.569,00 | KRW 1.605,00 | KRW 1.519,00 | 10,04K |
| 2026-06-19 | KRW 1.582,00 | -2,10 % | KRW 1.616,00 | KRW 1.620,00 | KRW 1.504,00 | 20,59K |
| 2026-06-18 | KRW 1.616,00 | -2,83 % | KRW 1.663,00 | KRW 1.680,00 | KRW 1.552,00 | 23,77K |
| 2026-06-17 | KRW 1.663,00 | +1,77 % | KRW 1.634,00 | KRW 1.798,00 | KRW 1.565,00 | 16,20K |
| 2026-06-16 | KRW 1.634,00 | +0,68 % | KRW 1.623,00 | KRW 1.744,00 | KRW 1.542,00 | 11,33K |
| 2026-06-15 | KRW 1.623,00 | -0,43 % | KRW 1.632,00 | KRW 1.646,00 | KRW 1.554,00 | 10,01K |
| 2026-06-12 | KRW 1.630,00 | -3,78 % | KRW 1.600,00 | KRW 1.684,00 | KRW 1.600,00 | 13,17K |
| 2026-06-11 | KRW 1.694,00 | +11,96 % | KRW 1.512,00 | KRW 1.736,00 | KRW 1.476,00 | 17,09K |
| 2026-06-10 | KRW 1.513,00 | -6,60 % | KRW 1.574,00 | KRW 1.696,00 | KRW 1.510,00 | 25,44K |
| 2026-06-09 | KRW 1.620,00 | +5,26 % | KRW 1.558,00 | KRW 1.650,00 | KRW 1.530,00 | 19,87K |
| 2026-06-08 | KRW 1.539,00 | -13,30 % | KRW 1.652,00 | KRW 1.771,00 | KRW 1.529,00 | 20,52K |
| 2026-06-05 | KRW 1.775,00 | -4,26 % | KRW 1.762,00 | KRW 1.877,00 | KRW 1.690,00 | 14,07K |
| 2026-06-04 | KRW 1.854,00 | -0,38 % | KRW 1.751,00 | KRW 1.875,00 | KRW 1.750,00 | 9,67K |
| 2026-06-02 | KRW 1.861,00 | -2,16 % | KRW 1.959,00 | KRW 2.095,00 | KRW 1.770,00 | 30,61K |
| 2026-06-01 | KRW 1.902,00 | -4,28 % | KRW 1.987,00 | KRW 2.035,00 | KRW 1.853,00 | 45,70K |
| 2026-05-29 | KRW 1.987,00 | +0,71 % | KRW 1.953,00 | KRW 2.065,00 | KRW 1.915,00 | 40,80K |
| 2026-05-28 | KRW 1.973,00 | +0,05 % | KRW 1.972,00 | KRW 2.010,00 | KRW 1.924,00 | 39,84K |
| 2026-05-27 | KRW 1.972,00 | -1,40 % | KRW 1.940,00 | KRW 2.025,00 | KRW 1.903,00 | 34,69K |
| 2026-05-26 | KRW 2.000,00 | +1,06 % | KRW 2.095,00 | KRW 2.095,00 | KRW 1.963,00 | 17,89K |
| 2026-05-22 | KRW 1.979,00 | +1,49 % | KRW 1.950,00 | KRW 2.000,00 | KRW 1.950,00 | 17,71K |