ALTEOGEN Inc. 196170
KRX · Südkorea · Gesundheitstechnologie
KRW 265.000,00+10.500,00 (+4,13 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 254.500,00 | +0,39 % | KRW 253.500,00 | KRW 259.500,00 | KRW 252.500,00 | 229,57K |
| 2026-09-29 | KRW 253.500,00 | +0,40 % | KRW 250.000,00 | KRW 255.000,00 | KRW 244.000,00 | 297,35K |
| 2026-09-28 | KRW 252.500,00 | +1,00 % | KRW 256.500,00 | KRW 260.000,00 | KRW 251.500,00 | 270,65K |
| 2026-09-23 | KRW 250.000,00 | +0,20 % | KRW 250.000,00 | KRW 257.500,00 | KRW 248.500,00 | 222,52K |
| 2026-09-22 | KRW 249.500,00 | -2,16 % | KRW 257.000,00 | KRW 257.500,00 | KRW 248.500,00 | 276,85K |
| 2026-09-21 | KRW 255.000,00 | +0,59 % | KRW 255.500,00 | KRW 260.000,00 | KRW 253.500,00 | 193,08K |
| 2026-09-18 | KRW 253.500,00 | -0,20 % | KRW 256.000,00 | KRW 258.000,00 | KRW 252.500,00 | 216,54K |
| 2026-09-17 | KRW 254.000,00 | -0,59 % | KRW 258.500,00 | KRW 260.000,00 | KRW 252.000,00 | 205,49K |
| 2026-09-16 | KRW 255.500,00 | -1,73 % | KRW 258.000,00 | KRW 260.000,00 | KRW 250.500,00 | 325,63K |
| 2026-09-15 | KRW 260.000,00 | 0,00 % | KRW 262.000,00 | KRW 267.500,00 | KRW 258.500,00 | 279,54K |
| 2026-09-14 | KRW 260.000,00 | -2,99 % | KRW 262.000,00 | KRW 263.000,00 | KRW 258.000,00 | 403,04K |
| 2026-09-11 | KRW 268.000,00 | -3,25 % | KRW 268.000,00 | KRW 271.500,00 | KRW 265.000,00 | 442,65K |
| 2026-09-10 | KRW 277.000,00 | -0,89 % | KRW 274.500,00 | KRW 279.000,00 | KRW 268.000,00 | 655,74K |
| 2026-09-09 | KRW 279.500,00 | +0,90 % | KRW 270.000,00 | KRW 280.500,00 | KRW 268.500,00 | 544,70K |
| 2026-09-08 | KRW 277.000,00 | -3,15 % | KRW 287.500,00 | KRW 287.500,00 | KRW 277.000,00 | 657,58K |
| 2026-09-07 | KRW 286.000,00 | -0,87 % | KRW 288.500,00 | KRW 290.500,00 | KRW 283.250,00 | 481,79K |
| 2026-09-04 | KRW 288.500,00 | +1,94 % | KRW 290.500,00 | KRW 294.000,00 | KRW 284.250,00 | 613,86K |
| 2026-09-03 | KRW 283.000,00 | -5,19 % | KRW 307.000,00 | KRW 313.500,00 | KRW 282.000,00 | 1,25M |
| 2026-09-02 | KRW 298.500,00 | -0,83 % | KRW 293.000,00 | KRW 329.000,00 | KRW 291.000,00 | 2,22M |
| 2026-09-01 | KRW 301.000,00 | -2,11 % | KRW 303.500,00 | KRW 306.000,00 | KRW 297.500,00 | 281,39K |
| 2026-08-31 | KRW 307.500,00 | -3,91 % | KRW 311.000,00 | KRW 311.000,00 | KRW 293.000,00 | 656,41K |
| 2026-08-28 | KRW 320.000,00 | +2,73 % | KRW 308.500,00 | KRW 324.500,00 | KRW 305.000,00 | 615,33K |
| 2026-08-27 | KRW 311.500,00 | 0,00 % | KRW 306.000,00 | KRW 317.500,00 | KRW 303.500,00 | 368,96K |
| 2026-08-26 | KRW 311.500,00 | +1,96 % | KRW 305.000,00 | KRW 320.000,00 | KRW 296.500,00 | 770,57K |
| 2026-08-25 | KRW 305.500,00 | -4,68 % | KRW 310.500,00 | KRW 313.500,00 | KRW 298.500,00 | 318,03K |
| 2026-08-24 | KRW 320.500,00 | +0,16 % | KRW 319.000,00 | KRW 324.500,00 | KRW 314.000,00 | 376,47K |
| 2026-08-21 | KRW 320.000,00 | -5,74 % | KRW 325.000,00 | KRW 328.000,00 | KRW 310.000,00 | 491,49K |
| 2026-08-20 | KRW 339.500,00 | +11,86 % | KRW 333.000,00 | KRW 344.000,00 | KRW 322.000,00 | 1,02M |
| 2026-08-19 | KRW 303.500,00 | +1,85 % | KRW 295.500,00 | KRW 309.500,00 | KRW 288.000,00 | 360,18K |
| 2026-08-18 | KRW 298.000,00 | -5,10 % | KRW 310.500,00 | KRW 315.000,00 | KRW 295.500,00 | 456,94K |
| 2026-08-14 | KRW 314.000,00 | -1,10 % | KRW 317.000,00 | KRW 326.500,00 | KRW 310.000,00 | 375,78K |
| 2026-08-13 | KRW 317.500,00 | 0,00 % | KRW 317.500,00 | KRW 322.500,00 | KRW 310.000,00 | 664,33K |
| 2026-08-12 | KRW 317.500,00 | -3,05 % | KRW 322.500,00 | KRW 325.000,00 | KRW 310.500,00 | 454,35K |
| 2026-08-11 | KRW 327.500,00 | -5,89 % | KRW 343.000,00 | KRW 350.000,00 | KRW 320.000,00 | 745,85K |
| 2026-08-10 | KRW 348.000,00 | +14,10 % | KRW 316.000,00 | KRW 356.000,00 | KRW 313.000,00 | 1,03M |
| 2026-08-07 | KRW 305.000,00 | +3,92 % | KRW 290.000,00 | KRW 305.000,00 | KRW 283.000,00 | 495,57K |
| 2026-08-06 | KRW 293.500,00 | +5,96 % | KRW 284.000,00 | KRW 308.000,00 | KRW 272.000,00 | 764,63K |
| 2026-08-05 | KRW 277.000,00 | +3,78 % | KRW 289.500,00 | KRW 290.000,00 | KRW 271.000,00 | 637,09K |
| 2026-08-04 | KRW 266.923,06 | +9,29 % | KRW 243.076,92 | KRW 269.230,78 | KRW 243.076,92 | 743,56K |
| 2026-08-03 | KRW 244.230,77 | +2,92 % | KRW 233.076,92 | KRW 248.461,53 | KRW 231.923,08 | 392,17K |
| 2026-07-31 | KRW 237.307,69 | +10,38 % | KRW 223.076,92 | KRW 241.153,84 | KRW 217.692,31 | 455,42K |
| 2026-07-30 | KRW 215.000,00 | -1,06 % | KRW 210.384,61 | KRW 227.692,31 | KRW 210.384,61 | 426,31K |
| 2026-07-29 | KRW 217.307,69 | -4,72 % | KRW 230.384,61 | KRW 232.307,69 | KRW 205.000,00 | 628,94K |
| 2026-07-28 | KRW 228.076,92 | -4,97 % | KRW 235.000,00 | KRW 245.000,00 | KRW 221.153,84 | 400,39K |
| 2026-07-27 | KRW 240.000,00 | +3,83 % | KRW 237.692,31 | KRW 247.692,31 | KRW 229.230,77 | 429,70K |
| 2026-07-24 | KRW 231.153,84 | -1,96 % | KRW 228.846,16 | KRW 243.846,16 | KRW 227.692,31 | 491,62K |
| 2026-07-23 | KRW 235.769,23 | +14,37 % | KRW 207.307,69 | KRW 236.153,84 | KRW 206.923,08 | 723,88K |
| 2026-07-22 | KRW 206.153,84 | -1,83 % | KRW 213.461,53 | KRW 218.076,92 | KRW 205.769,23 | 379,93K |
| 2026-07-21 | KRW 210.000,00 | +1,30 % | KRW 201.538,47 | KRW 212.307,69 | KRW 198.076,92 | 405,56K |
| 2026-07-20 | KRW 207.307,69 | -2,53 % | KRW 216.153,84 | KRW 218.076,92 | KRW 205.769,23 | 511,31K |
| 2026-07-16 | KRW 212.692,31 | -4,16 % | KRW 214.615,39 | KRW 221.923,08 | KRW 210.769,23 | 406,14K |
| 2026-07-15 | KRW 221.923,08 | +3,22 % | KRW 222.692,31 | KRW 227.307,69 | KRW 209.230,77 | 902,47K |
| 2026-07-14 | KRW 215.000,00 | -11,69 % | KRW 233.846,16 | KRW 239.230,77 | KRW 194.615,39 | 1,72M |
| 2026-07-13 | KRW 243.461,53 | -2,31 % | KRW 252.692,31 | KRW 264.615,38 | KRW 241.538,47 | 555,29K |
| 2026-07-10 | KRW 249.230,77 | +8,00 % | KRW 230.769,23 | KRW 255.384,61 | KRW 229.615,39 | 690,84K |
| 2026-07-09 | KRW 230.769,23 | -4,31 % | KRW 239.230,77 | KRW 246.153,84 | KRW 230.769,23 | 628,92K |
| 2026-07-08 | KRW 241.153,84 | -7,11 % | KRW 254.230,77 | KRW 258.846,16 | KRW 236.538,47 | 588,68K |
| 2026-07-07 | KRW 259.615,39 | +1,96 % | KRW 253.846,16 | KRW 266.153,84 | KRW 250.769,23 | 462,27K |
| 2026-07-06 | KRW 254.615,39 | -3,07 % | KRW 262.307,69 | KRW 262.692,31 | KRW 250.000,00 | 345,85K |
| 2026-07-03 | KRW 262.692,31 | -2,84 % | KRW 273.846,16 | KRW 276.153,84 | KRW 254.615,39 | 571,35K |
| 2026-07-02 | KRW 270.384,63 | -1,82 % | KRW 277.692,31 | KRW 283.461,53 | KRW 268.461,53 | 510,85K |
| 2026-07-01 | KRW 275.384,63 | -0,83 % | KRW 282.307,69 | KRW 293.461,53 | KRW 273.461,53 | 571,83K |
| 2026-06-30 | KRW 277.692,31 | -3,22 % | KRW 284.230,78 | KRW 286.153,84 | KRW 272.307,69 | 561,99K |
| 2026-06-29 | KRW 286.923,06 | +8,59 % | KRW 270.769,22 | KRW 296.538,47 | KRW 270.769,22 | 892,20K |
| 2026-06-26 | KRW 264.230,78 | -8,40 % | KRW 290.000,00 | KRW 290.384,63 | KRW 263.076,94 | 733,46K |
| 2026-06-25 | KRW 288.461,53 | +0,94 % | KRW 283.076,94 | KRW 305.769,22 | KRW 280.769,22 | 1,12M |
| 2026-06-24 | KRW 285.769,22 | +11,56 % | KRW 257.692,31 | KRW 288.846,16 | KRW 255.000,00 | 1,06M |
| 2026-06-23 | KRW 256.153,84 | -4,99 % | KRW 268.846,16 | KRW 279.230,78 | KRW 255.384,61 | 574,43K |
| 2026-06-22 | KRW 269.615,38 | -0,85 % | KRW 268.846,16 | KRW 271.153,84 | KRW 260.000,00 | 352,66K |
| 2026-06-19 | KRW 271.923,06 | -4,33 % | KRW 282.307,69 | KRW 291.153,84 | KRW 265.384,63 | 751,69K |
| 2026-06-18 | KRW 284.230,78 | -0,94 % | KRW 284.615,38 | KRW 292.692,31 | KRW 282.307,69 | 545,43K |
| 2026-06-17 | KRW 286.923,06 | +5,82 % | KRW 280.769,22 | KRW 290.769,22 | KRW 268.076,94 | 866,41K |
| 2026-06-16 | KRW 271.153,84 | +1,00 % | KRW 267.692,31 | KRW 274.230,78 | KRW 259.230,77 | 421,16K |
| 2026-06-15 | KRW 268.461,53 | +3,56 % | KRW 264.615,38 | KRW 280.000,00 | KRW 262.692,31 | 611,58K |
| 2026-06-12 | KRW 259.230,77 | -2,88 % | KRW 273.461,53 | KRW 275.384,63 | KRW 256.153,84 | 605,71K |
| 2026-06-11 | KRW 266.923,06 | +10,16 % | KRW 239.230,77 | KRW 267.692,31 | KRW 230.384,61 | 1,21M |
| 2026-06-10 | KRW 242.307,69 | -3,52 % | KRW 245.000,00 | KRW 255.000,00 | KRW 238.461,53 | 37 |
| 2026-06-09 | KRW 251.153,84 | +12,78 % | KRW 224.615,39 | KRW 261.538,47 | KRW 221.153,84 | 964,73K |
| 2026-06-08 | KRW 222.692,31 | -12,93 % | KRW 240.384,61 | KRW 242.307,69 | KRW 220.000,00 | 743,38K |
| 2026-06-05 | KRW 255.769,23 | -4,04 % | KRW 270.769,22 | KRW 270.769,22 | KRW 253.846,16 | 412,51K |
| 2026-06-04 | KRW 266.538,47 | -2,94 % | KRW 277.307,69 | KRW 285.384,63 | KRW 266.153,84 | 511,25K |
| 2026-06-02 | KRW 274.615,38 | -2,46 % | KRW 283.076,94 | KRW 293.076,94 | KRW 271.923,06 | 675,98K |
| 2026-06-01 | KRW 281.538,47 | -0,81 % | KRW 281.923,06 | KRW 294.230,78 | KRW 273.846,16 | 829,26K |
| 2026-05-29 | KRW 283.846,16 | -0,14 % | KRW 286.923,06 | KRW 287.692,31 | KRW 277.692,31 | 682,21K |
| 2026-05-28 | KRW 284.230,78 | -4,40 % | KRW 296.538,47 | KRW 300.769,22 | KRW 278.461,53 | 617,18K |
| 2026-05-27 | KRW 297.307,69 | +5,75 % | KRW 277.307,69 | KRW 303.461,53 | KRW 276.923,06 | 1,23M |
| 2026-05-26 | KRW 281.153,84 | +0,27 % | KRW 288.461,53 | KRW 296.923,06 | KRW 269.230,78 | 603,46K |
| 2026-05-22 | KRW 280.384,63 | +3,70 % | KRW 274.230,78 | KRW 295.769,22 | KRW 273.846,16 | 972,89K |
| 2026-05-21 | KRW 270.384,63 | -2,23 % | KRW 280.000,00 | KRW 288.846,16 | KRW 269.615,38 | 578,38K |
| 2026-05-20 | KRW 276.538,47 | -1,91 % | KRW 282.307,69 | KRW 288.076,94 | KRW 267.307,69 | 567,80K |