HLB Pep Co. Ltd. 196300
KRX · Südkorea · Gesundheitstechnologie
KRW 4.580,00-5,00 (-0,11 %)
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 4.580,00 | -0,11 % | KRW 4.675,00 | KRW 4.680,00 | KRW 4.480,00 | 12,86K |
| 2026-10-01 | KRW 4.585,00 | -0,33 % | KRW 4.565,00 | KRW 4.775,00 | KRW 4.410,00 | 33,16K |
| 2026-09-30 | KRW 4.600,00 | +1,10 % | KRW 4.470,00 | KRW 4.720,00 | KRW 4.050,00 | 66,95K |
| 2026-09-29 | KRW 4.550,00 | -18,60 % | KRW 5.590,00 | KRW 5.810,00 | KRW 4.525,00 | 309,65K |
| 2026-09-28 | KRW 5.590,00 | +30,00 % | KRW 5.530,00 | KRW 5.590,00 | KRW 5.420,00 | 286,70K |
| 2026-09-23 | KRW 4.300,00 | +0,82 % | KRW 4.440,00 | KRW 4.440,00 | KRW 4.175,00 | 2,26K |
| 2026-09-22 | KRW 4.265,00 | -0,47 % | KRW 4.210,00 | KRW 4.435,00 | KRW 4.170,00 | 9,01K |
| 2026-09-21 | KRW 4.285,00 | +2,88 % | KRW 4.190,00 | KRW 4.390,00 | KRW 4.125,00 | 5,71K |
| 2026-09-18 | KRW 4.165,00 | -0,48 % | KRW 4.160,00 | KRW 4.280,00 | KRW 4.130,00 | 932 |
| 2026-09-17 | KRW 4.185,00 | +0,24 % | KRW 4.180,00 | KRW 4.200,00 | KRW 4.160,00 | 1,74K |
| 2026-09-16 | KRW 4.175,00 | +0,60 % | KRW 4.230,00 | KRW 4.230,00 | KRW 4.125,00 | 2,38K |
| 2026-09-15 | KRW 4.150,00 | -1,54 % | KRW 4.400,00 | KRW 4.400,00 | KRW 4.130,00 | 2,55K |
| 2026-09-14 | KRW 4.215,00 | 0,00 % | KRW 4.395,00 | KRW 4.395,00 | KRW 4.205,00 | 734 |
| 2026-09-11 | KRW 4.215,00 | +0,84 % | KRW 4.180,00 | KRW 4.245,00 | KRW 4.110,00 | 1,40K |
| 2026-09-10 | KRW 4.180,00 | +0,36 % | KRW 4.185,00 | KRW 4.285,00 | KRW 4.115,00 | 1,79K |
| 2026-09-09 | KRW 4.165,00 | +0,12 % | KRW 4.250,00 | KRW 4.250,00 | KRW 4.100,00 | 4,11K |
| 2026-09-08 | KRW 4.160,00 | -3,37 % | KRW 4.305,00 | KRW 4.360,00 | KRW 4.160,00 | 3,85K |
| 2026-09-07 | KRW 4.305,00 | -0,92 % | KRW 4.500,00 | KRW 4.510,00 | KRW 4.260,00 | 6,12K |
| 2026-09-04 | KRW 4.345,00 | +3,08 % | KRW 4.215,00 | KRW 4.390,00 | KRW 4.185,00 | 8,03K |
| 2026-09-03 | KRW 4.215,00 | -1,06 % | KRW 4.260,00 | KRW 4.335,00 | KRW 4.100,00 | 12,65K |
| 2026-09-02 | KRW 4.260,00 | -1,96 % | KRW 4.345,00 | KRW 4.350,00 | KRW 4.220,00 | 2,07K |
| 2026-09-01 | KRW 4.345,00 | 0,00 % | KRW 4.440,00 | KRW 4.750,00 | KRW 4.235,00 | 8,01K |
| 2026-08-31 | KRW 4.345,00 | -1,92 % | KRW 4.415,00 | KRW 4.415,00 | KRW 4.220,00 | 4,77K |
| 2026-08-28 | KRW 4.430,00 | -2,64 % | KRW 4.550,00 | KRW 4.610,00 | KRW 4.415,00 | 4,41K |
| 2026-08-27 | KRW 4.550,00 | -2,78 % | KRW 4.680,00 | KRW 4.690,00 | KRW 4.470,00 | 8,51K |
| 2026-08-26 | KRW 4.680,00 | -3,70 % | KRW 4.770,00 | KRW 4.895,00 | KRW 4.410,00 | 7,95K |
| 2026-08-25 | KRW 4.860,00 | +10,20 % | KRW 4.410,00 | KRW 4.950,00 | KRW 4.100,00 | 7,49K |
| 2026-08-24 | KRW 4.410,00 | -5,16 % | KRW 4.635,00 | KRW 4.650,00 | KRW 4.400,00 | 5,35K |
| 2026-08-21 | KRW 4.650,00 | -3,02 % | KRW 4.790,00 | KRW 5.000,00 | KRW 4.465,00 | 6,52K |
| 2026-08-20 | KRW 4.795,00 | +1,05 % | KRW 4.855,00 | KRW 4.855,00 | KRW 4.515,00 | 11,90K |
| 2026-08-19 | KRW 4.745,00 | +0,11 % | KRW 4.780,00 | KRW 4.780,00 | KRW 4.430,00 | 9,08K |
| 2026-08-18 | KRW 4.740,00 | +0,11 % | KRW 4.730,00 | KRW 4.795,00 | KRW 4.595,00 | 9,77K |
| 2026-08-14 | KRW 4.735,00 | 0,00 % | KRW 4.730,00 | KRW 4.845,00 | KRW 4.595,00 | 17,23K |
| 2026-08-13 | KRW 4.735,00 | -0,32 % | KRW 4.750,00 | KRW 4.880,00 | KRW 4.530,00 | 5,91K |
| 2026-08-12 | KRW 4.750,00 | +5,56 % | KRW 4.500,00 | KRW 4.880,00 | KRW 4.450,00 | 10,17K |
| 2026-08-11 | KRW 4.500,00 | +0,90 % | KRW 4.380,00 | KRW 4.825,00 | KRW 4.380,00 | 8,28K |
| 2026-08-10 | KRW 4.460,00 | +2,88 % | KRW 4.335,00 | KRW 4.500,00 | KRW 4.225,00 | 7,44K |
| 2026-08-07 | KRW 4.335,00 | +0,23 % | KRW 4.120,00 | KRW 4.395,00 | KRW 4.120,00 | 8,54K |
| 2026-08-06 | KRW 4.325,00 | +0,58 % | KRW 4.315,00 | KRW 4.400,00 | KRW 4.085,00 | 1,90K |
| 2026-08-05 | KRW 4.300,00 | +1,30 % | KRW 4.215,00 | KRW 4.315,00 | KRW 4.160,00 | 6,00K |
| 2026-08-04 | KRW 4.245,00 | +2,04 % | KRW 4.120,00 | KRW 4.275,00 | KRW 4.035,00 | 5,77K |
| 2026-08-03 | KRW 4.160,00 | +4,52 % | KRW 3.915,00 | KRW 4.170,00 | KRW 3.915,00 | 9,18K |
| 2026-07-31 | KRW 3.980,00 | +6,28 % | KRW 3.925,00 | KRW 3.980,00 | KRW 3.775,00 | 8,15K |
| 2026-07-30 | KRW 3.745,00 | -2,85 % | KRW 4.215,00 | KRW 4.215,00 | KRW 3.720,00 | 5,71K |
| 2026-07-29 | KRW 3.855,00 | -0,64 % | KRW 3.815,00 | KRW 4.065,00 | KRW 3.680,00 | 12,12K |
| 2026-07-28 | KRW 3.880,00 | -2,51 % | KRW 3.980,00 | KRW 4.065,00 | KRW 3.735,00 | 15,23K |
| 2026-07-27 | KRW 3.980,00 | +1,66 % | KRW 3.915,00 | KRW 4.230,00 | KRW 3.840,00 | 26,67K |
| 2026-07-24 | KRW 3.915,00 | +0,77 % | KRW 4.200,00 | KRW 4.995,00 | KRW 3.780,00 | 108,04K |
| 2026-07-23 | KRW 3.885,00 | +4,58 % | KRW 3.565,00 | KRW 4.200,00 | KRW 3.565,00 | 9,48K |
| 2026-07-22 | KRW 3.715,00 | -1,46 % | KRW 3.770,00 | KRW 3.825,00 | KRW 3.550,00 | 15,14K |
| 2026-07-21 | KRW 3.770,00 | -4,68 % | KRW 3.955,00 | KRW 4.250,00 | KRW 3.600,00 | 22,23K |
| 2026-07-20 | KRW 3.955,00 | -4,35 % | KRW 4.130,00 | KRW 4.130,00 | KRW 3.510,00 | 40,27K |
| 2026-07-16 | KRW 4.135,00 | -15,61 % | KRW 4.960,00 | KRW 5.430,00 | KRW 4.050,00 | 218,04K |
| 2026-07-15 | KRW 4.900,00 | +29,97 % | KRW 4.085,00 | KRW 4.900,00 | KRW 4.060,00 | 247,29K |
| 2026-07-14 | KRW 3.770,00 | -7,60 % | KRW 4.055,00 | KRW 4.065,00 | KRW 3.770,00 | 10,02K |
| 2026-07-13 | KRW 4.080,00 | +1,75 % | KRW 4.015,00 | KRW 4.400,00 | KRW 3.775,00 | 21,65K |
| 2026-07-10 | KRW 4.010,00 | -14,32 % | KRW 3.605,00 | KRW 4.495,00 | KRW 3.605,00 | 60,01K |
| 2026-07-09 | KRW 4.680,00 | +2,30 % | KRW 4.890,00 | KRW 4.890,00 | KRW 4.400,00 | 8,43K |
| 2026-07-08 | KRW 4.575,00 | +1,44 % | KRW 4.585,00 | KRW 4.590,00 | KRW 4.415,00 | 5,85K |
| 2026-07-07 | KRW 4.510,00 | -1,53 % | KRW 4.630,00 | KRW 4.630,00 | KRW 4.490,00 | 2,41K |
| 2026-07-06 | KRW 4.580,00 | +3,62 % | KRW 4.450,00 | KRW 4.850,00 | KRW 4.415,00 | 10,59K |
| 2026-07-03 | KRW 4.420,00 | +0,11 % | KRW 4.450,00 | KRW 4.475,00 | KRW 4.255,00 | 4,75K |
| 2026-07-02 | KRW 4.415,00 | -3,18 % | KRW 4.555,00 | KRW 4.555,00 | KRW 4.300,00 | 17,12K |
| 2026-07-01 | KRW 4.560,00 | -1,94 % | KRW 4.655,00 | KRW 4.690,00 | KRW 4.465,00 | 2,16K |
| 2026-06-30 | KRW 4.650,00 | +0,98 % | KRW 4.605,00 | KRW 4.690,00 | KRW 4.425,00 | 8,63K |
| 2026-06-29 | KRW 4.605,00 | +6,11 % | KRW 4.340,00 | KRW 4.700,00 | KRW 4.200,00 | 10,99K |
| 2026-06-26 | KRW 4.340,00 | +0,93 % | KRW 4.300,00 | KRW 4.600,00 | KRW 4.210,00 | 9,16K |
| 2026-06-25 | KRW 4.300,00 | -6,42 % | KRW 4.595,00 | KRW 4.925,00 | KRW 4.300,00 | 6,25K |
| 2026-06-24 | KRW 4.595,00 | +7,49 % | KRW 4.275,00 | KRW 5.290,00 | KRW 4.130,00 | 36,61K |
| 2026-06-23 | KRW 4.275,00 | -0,12 % | KRW 4.280,00 | KRW 4.580,00 | KRW 4.200,00 | 13,49K |
| 2026-06-22 | KRW 4.280,00 | -6,24 % | KRW 4.545,00 | KRW 4.730,00 | KRW 4.270,00 | 14,87K |
| 2026-06-19 | KRW 4.565,00 | -1,83 % | KRW 4.660,00 | KRW 4.660,00 | KRW 4.370,00 | 11,67K |
| 2026-06-18 | KRW 4.650,00 | -8,46 % | KRW 5.040,00 | KRW 5.070,00 | KRW 4.600,00 | 13,29K |
| 2026-06-17 | KRW 5.080,00 | +2,21 % | KRW 4.965,00 | KRW 5.420,00 | KRW 4.835,00 | 3,55K |
| 2026-06-16 | KRW 4.970,00 | +3,87 % | KRW 4.790,00 | KRW 5.250,00 | KRW 4.685,00 | 19,92K |
| 2026-06-15 | KRW 4.785,00 | +0,31 % | KRW 4.770,00 | KRW 4.850,00 | KRW 4.700,00 | 3,70K |
| 2026-06-12 | KRW 4.770,00 | -0,21 % | KRW 4.800,00 | KRW 4.855,00 | KRW 4.645,00 | 5,27K |
| 2026-06-11 | KRW 4.780,00 | -1,44 % | KRW 4.925,00 | KRW 4.985,00 | KRW 4.605,00 | 3,58K |
| 2026-06-10 | KRW 4.850,00 | 0,00 % | KRW 5.250,00 | KRW 5.340,00 | KRW 4.750,00 | 7,36K |
| 2026-06-09 | KRW 4.850,00 | +4,30 % | KRW 4.650,00 | KRW 4.915,00 | KRW 4.500,00 | 23,63K |
| 2026-06-08 | KRW 4.650,00 | -6,25 % | KRW 4.905,00 | KRW 4.905,00 | KRW 4.500,00 | 6,34K |
| 2026-06-05 | KRW 4.960,00 | -1,59 % | KRW 5.200,00 | KRW 5.200,00 | KRW 4.685,00 | 17,48K |
| 2026-06-04 | KRW 5.040,00 | -2,89 % | KRW 5.500,00 | KRW 5.650,00 | KRW 5.030,00 | 5,64K |
| 2026-06-02 | KRW 5.190,00 | +7,23 % | KRW 4.855,00 | KRW 5.350,00 | KRW 4.855,00 | 29,11K |
| 2026-06-01 | KRW 4.840,00 | -12,95 % | KRW 5.700,00 | KRW 5.760,00 | KRW 4.820,00 | 36,16K |
| 2026-05-29 | KRW 5.560,00 | -4,63 % | KRW 5.900,00 | KRW 6.230,00 | KRW 5.250,00 | 19,54K |
| 2026-05-28 | KRW 5.830,00 | +0,17 % | KRW 5.820,00 | KRW 6.000,00 | KRW 5.610,00 | 16,22K |
| 2026-05-27 | KRW 5.820,00 | -4,43 % | KRW 6.050,00 | KRW 6.060,00 | KRW 5.810,00 | 11,43K |
| 2026-05-26 | KRW 6.090,00 | +0,50 % | KRW 6.100,00 | KRW 6.310,00 | KRW 5.900,00 | 7,97K |
| 2026-05-22 | KRW 6.060,00 | +3,41 % | KRW 6.000,00 | KRW 6.110,00 | KRW 5.850,00 | 12,40K |