ToolGen Incorporated 199800
KRX · Südkorea · Gesundheitstechnologie
KRW 34.250,00-2.050,00 (-5,65 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 34.250,00 | -5,65 % | KRW 35.800,00 | KRW 35.900,00 | KRW 34.200,00 | 29,33K |
| 2026-10-01 | KRW 36.300,00 | -0,41 % | KRW 36.500,00 | KRW 37.700,00 | KRW 36.100,00 | 29,79K |
| 2026-09-30 | KRW 36.450,00 | +5,50 % | KRW 33.900,00 | KRW 38.350,00 | KRW 33.900,00 | 57,37K |
| 2026-09-29 | KRW 34.550,00 | -3,76 % | KRW 35.800,00 | KRW 35.800,00 | KRW 33.450,00 | 42,59K |
| 2026-09-28 | KRW 35.900,00 | +6,37 % | KRW 35.400,00 | KRW 36.650,00 | KRW 34.500,00 | 78,99K |
| 2026-09-23 | KRW 33.750,00 | -1,03 % | KRW 34.400,00 | KRW 34.900,00 | KRW 33.200,00 | 28,44K |
| 2026-09-22 | KRW 34.100,00 | +4,60 % | KRW 32.600,00 | KRW 35.350,00 | KRW 32.450,00 | 43,41K |
| 2026-09-21 | KRW 32.600,00 | +2,03 % | KRW 31.750,00 | KRW 33.550,00 | KRW 31.250,00 | 34,24K |
| 2026-09-18 | KRW 31.950,00 | -1,08 % | KRW 32.300,00 | KRW 32.900,00 | KRW 31.450,00 | 15,68K |
| 2026-09-17 | KRW 32.300,00 | -1,22 % | KRW 32.300,00 | KRW 33.450,00 | KRW 31.900,00 | 24,15K |
| 2026-09-16 | KRW 32.700,00 | +4,47 % | KRW 31.100,00 | KRW 32.700,00 | KRW 30.150,00 | 48,52K |
| 2026-09-15 | KRW 31.300,00 | +2,96 % | KRW 30.900,00 | KRW 32.400,00 | KRW 30.600,00 | 21,96K |
| 2026-09-14 | KRW 30.400,00 | -6,46 % | KRW 32.550,00 | KRW 32.550,00 | KRW 30.300,00 | 66,42K |
| 2026-09-11 | KRW 32.500,00 | -3,99 % | KRW 33.200,00 | KRW 33.750,00 | KRW 32.350,00 | 17,62K |
| 2026-09-10 | KRW 33.850,00 | -4,92 % | KRW 34.850,00 | KRW 34.850,00 | KRW 33.700,00 | 19,44K |
| 2026-09-09 | KRW 35.600,00 | +5,33 % | KRW 36.200,00 | KRW 38.700,00 | KRW 35.300,00 | 36,47K |
| 2026-09-08 | KRW 33.800,00 | -2,87 % | KRW 34.750,00 | KRW 34.800,00 | KRW 33.750,00 | 13,49K |
| 2026-09-07 | KRW 34.800,00 | -2,25 % | KRW 35.750,00 | KRW 35.750,00 | KRW 33.700,00 | 19,97K |
| 2026-09-04 | KRW 35.600,00 | +6,59 % | KRW 33.750,00 | KRW 35.800,00 | KRW 33.750,00 | 14,84K |
| 2026-09-03 | KRW 33.400,00 | -3,05 % | KRW 35.150,00 | KRW 35.150,00 | KRW 33.050,00 | 16,07K |
| 2026-09-02 | KRW 34.450,00 | 0,00 % | KRW 33.900,00 | KRW 35.750,00 | KRW 32.850,00 | 13,62K |
| 2026-09-01 | KRW 34.450,00 | -2,13 % | KRW 35.000,00 | KRW 35.200,00 | KRW 34.100,00 | 12,14K |
| 2026-08-31 | KRW 35.200,00 | -1,68 % | KRW 35.350,00 | KRW 35.350,00 | KRW 33.700,00 | 12,34K |
| 2026-08-28 | KRW 35.800,00 | -1,24 % | KRW 36.400,00 | KRW 36.950,00 | KRW 35.300,00 | 12,24K |
| 2026-08-27 | KRW 36.250,00 | +0,69 % | KRW 36.850,00 | KRW 36.900,00 | KRW 35.700,00 | 5,70K |
| 2026-08-26 | KRW 36.000,00 | -1,10 % | KRW 36.950,00 | KRW 37.200,00 | KRW 35.600,00 | 10,11K |
| 2026-08-25 | KRW 36.400,00 | -0,27 % | KRW 36.950,00 | KRW 36.950,00 | KRW 35.050,00 | 11,29K |
| 2026-08-24 | KRW 36.500,00 | -1,35 % | KRW 37.000,00 | KRW 37.900,00 | KRW 36.400,00 | 14,01K |
| 2026-08-21 | KRW 37.000,00 | -1,99 % | KRW 37.250,00 | KRW 37.250,00 | KRW 36.050,00 | 14,73K |
| 2026-08-20 | KRW 37.750,00 | +3,42 % | KRW 37.900,00 | KRW 39.500,00 | KRW 37.200,00 | 22,55K |
| 2026-08-19 | KRW 36.500,00 | -2,67 % | KRW 37.250,00 | KRW 37.600,00 | KRW 36.400,00 | 13,10K |
| 2026-08-18 | KRW 37.500,00 | -3,23 % | KRW 39.450,00 | KRW 39.450,00 | KRW 37.250,00 | 14,20K |
| 2026-08-14 | KRW 38.750,00 | -1,40 % | KRW 39.750,00 | KRW 39.900,00 | KRW 38.150,00 | 12,00K |
| 2026-08-13 | KRW 39.300,00 | +1,68 % | KRW 39.300,00 | KRW 39.700,00 | KRW 38.850,00 | 10,28K |
| 2026-08-12 | KRW 38.650,00 | -7,87 % | KRW 41.100,00 | KRW 41.400,00 | KRW 38.550,00 | 26,83K |
| 2026-08-11 | KRW 41.950,00 | +5,14 % | KRW 39.900,00 | KRW 43.200,00 | KRW 39.150,00 | 30,30K |
| 2026-08-10 | KRW 39.900,00 | +5,84 % | KRW 38.150,00 | KRW 40.550,00 | KRW 37.750,00 | 21,90K |
| 2026-08-07 | KRW 37.700,00 | -1,72 % | KRW 38.400,00 | KRW 38.400,00 | KRW 35.850,00 | 29,88K |
| 2026-08-06 | KRW 38.359,93 | -9,83 % | KRW 42.441,82 | KRW 42.982,79 | KRW 38.359,93 | 24,10K |
| 2026-08-05 | KRW 42.540,18 | -0,35 % | KRW 43.179,51 | KRW 43.523,77 | KRW 42.195,92 | 18,25K |
| 2026-08-04 | KRW 42.687,72 | +8,36 % | KRW 40.622,18 | KRW 42.835,25 | KRW 40.523,82 | 32,20K |
| 2026-08-03 | KRW 39.392,70 | +1,91 % | KRW 38.458,29 | KRW 41.507,41 | KRW 38.015,68 | 22,63K |
| 2026-07-31 | KRW 38.655,01 | +5,79 % | KRW 37.868,14 | KRW 38.999,26 | KRW 36.491,11 | 23,78K |
| 2026-07-30 | KRW 36.540,29 | +3,48 % | KRW 33.638,71 | KRW 37.622,24 | KRW 33.638,71 | 36,64K |
| 2026-07-29 | KRW 35.310,81 | -7,47 % | KRW 37.523,88 | KRW 38.605,83 | KRW 33.196,09 | 45,50K |
| 2026-07-28 | KRW 38.163,21 | -9,99 % | KRW 40.573,00 | KRW 40.573,00 | KRW 37.523,88 | 15,56K |
| 2026-07-27 | KRW 42.400,00 | +2,42 % | KRW 43.900,00 | KRW 44.250,00 | KRW 40.000,00 | 15,05K |
| 2026-07-24 | KRW 41.400,00 | -0,24 % | KRW 40.250,00 | KRW 43.000,00 | KRW 40.250,00 | 20,57K |
| 2026-07-23 | KRW 41.500,00 | +11,26 % | KRW 38.000,00 | KRW 42.350,00 | KRW 37.900,00 | 19,44K |
| 2026-07-22 | KRW 37.300,00 | +3,18 % | KRW 36.200,00 | KRW 38.200,00 | KRW 36.200,00 | 21,12K |
| 2026-07-21 | KRW 36.150,00 | -9,40 % | KRW 39.900,00 | KRW 39.900,00 | KRW 35.400,00 | 57,47K |
| 2026-07-20 | KRW 39.900,00 | -8,38 % | KRW 42.000,00 | KRW 42.450,00 | KRW 38.350,00 | 33,52K |
| 2026-07-16 | KRW 43.550,00 | -0,91 % | KRW 46.000,00 | KRW 46.000,00 | KRW 42.300,00 | 42,61K |
| 2026-07-15 | KRW 43.950,00 | +6,80 % | KRW 44.850,00 | KRW 46.100,00 | KRW 43.800,00 | 21,42K |
| 2026-07-14 | KRW 41.150,00 | -2,60 % | KRW 43.750,00 | KRW 44.450,00 | KRW 40.000,00 | 32,04K |
| 2026-07-13 | KRW 42.250,00 | -2,54 % | KRW 46.400,00 | KRW 48.000,00 | KRW 42.250,00 | 40,71K |
| 2026-07-10 | KRW 43.350,00 | +25,11 % | KRW 36.250,00 | KRW 43.900,00 | KRW 35.700,00 | 66,10K |
| 2026-07-09 | KRW 34.650,00 | +1,02 % | KRW 34.650,00 | KRW 35.400,00 | KRW 33.200,00 | 23,33K |
| 2026-07-08 | KRW 34.300,00 | 0,00 % | KRW 34.050,00 | KRW 34.650,00 | KRW 32.950,00 | 23,14K |
| 2026-07-07 | KRW 34.300,00 | -2,83 % | KRW 34.650,00 | KRW 35.850,00 | KRW 33.400,00 | 22,99K |
| 2026-07-06 | KRW 35.300,00 | -2,35 % | KRW 35.600,00 | KRW 36.200,00 | KRW 34.500,00 | 20,70K |
| 2026-07-03 | KRW 36.150,00 | -1,23 % | KRW 37.050,00 | KRW 37.050,00 | KRW 34.000,00 | 27,12K |
| 2026-07-02 | KRW 36.600,00 | -6,87 % | KRW 39.350,00 | KRW 39.350,00 | KRW 36.600,00 | 22,06K |
| 2026-07-01 | KRW 39.300,00 | +5,50 % | KRW 37.250,00 | KRW 39.450,00 | KRW 35.800,00 | 40,35K |
| 2026-06-30 | KRW 37.250,00 | -4,97 % | KRW 39.500,00 | KRW 39.500,00 | KRW 36.900,00 | 34,20K |
| 2026-06-29 | KRW 39.200,00 | -5,77 % | KRW 41.750,00 | KRW 43.800,00 | KRW 37.300,00 | 136,67K |
| 2026-06-26 | KRW 41.600,00 | -5,13 % | KRW 43.700,00 | KRW 43.700,00 | KRW 40.450,00 | 31,91K |
| 2026-06-25 | KRW 43.850,00 | -8,84 % | KRW 47.750,00 | KRW 48.400,00 | KRW 43.700,00 | 38,77K |
| 2026-06-24 | KRW 48.100,00 | +7,01 % | KRW 46.450,00 | KRW 49.050,00 | KRW 44.550,00 | 54,53K |
| 2026-06-23 | KRW 44.950,00 | -1,10 % | KRW 44.750,00 | KRW 49.200,00 | KRW 44.300,00 | 57,10K |
| 2026-06-22 | KRW 45.450,00 | +0,33 % | KRW 47.500,00 | KRW 48.000,00 | KRW 44.800,00 | 25,49K |
| 2026-06-19 | KRW 45.300,00 | -1,41 % | KRW 46.400,00 | KRW 46.500,00 | KRW 43.350,00 | 41,55K |
| 2026-06-18 | KRW 45.950,00 | -7,64 % | KRW 48.100,00 | KRW 48.450,00 | KRW 44.300,00 | 73,37K |
| 2026-06-17 | KRW 49.750,00 | +15,97 % | KRW 49.750,00 | KRW 52.600,00 | KRW 44.500,00 | 152,63K |
| 2026-06-16 | KRW 42.900,00 | -0,23 % | KRW 43.000,00 | KRW 43.800,00 | KRW 42.350,00 | 19,45K |
| 2026-06-15 | KRW 43.000,00 | -3,91 % | KRW 45.200,00 | KRW 46.450,00 | KRW 41.350,00 | 38,68K |
| 2026-06-12 | KRW 44.750,00 | +1,24 % | KRW 45.100,00 | KRW 46.900,00 | KRW 44.200,00 | 24,89K |
| 2026-06-11 | KRW 44.200,00 | +0,34 % | KRW 43.950,00 | KRW 44.600,00 | KRW 41.900,00 | 23,69K |
| 2026-06-10 | KRW 44.050,00 | -0,79 % | KRW 43.550,00 | KRW 45.050,00 | KRW 42.850,00 | 23,73K |
| 2026-06-09 | KRW 44.400,00 | +3,14 % | KRW 44.050,00 | KRW 45.850,00 | KRW 44.000,00 | 19,81K |
| 2026-06-08 | KRW 43.050,00 | -11,78 % | KRW 46.150,00 | KRW 46.150,00 | KRW 42.350,00 | 42,54K |
| 2026-06-05 | KRW 48.800,00 | -2,40 % | KRW 49.050,00 | KRW 50.000,00 | KRW 46.250,00 | 42,11K |
| 2026-06-04 | KRW 50.000,00 | -6,02 % | KRW 51.100,00 | KRW 52.900,00 | KRW 49.650,00 | 35,03K |
| 2026-06-02 | KRW 53.200,00 | +4,52 % | KRW 48.400,00 | KRW 55.600,00 | KRW 47.600,00 | 80,37K |
| 2026-06-01 | KRW 50.900,00 | +5,82 % | KRW 47.200,00 | KRW 53.900,00 | KRW 45.250,00 | 124,50K |
| 2026-05-29 | KRW 48.100,00 | -21,28 % | KRW 49.800,00 | KRW 52.400,00 | KRW 47.300,00 | 186,19K |
| 2026-05-28 | KRW 61.100,00 | -7,70 % | KRW 65.300,00 | KRW 66.000,00 | KRW 59.800,00 | 60,11K |
| 2026-05-27 | KRW 66.200,00 | -6,89 % | KRW 70.300,00 | KRW 70.400,00 | KRW 66.200,00 | 50,93K |
| 2026-05-26 | KRW 71.100,00 | +9,89 % | KRW 69.600,00 | KRW 72.300,00 | KRW 66.100,00 | 85,99K |
| 2026-05-22 | KRW 64.700,00 | -7,17 % | KRW 66.000,00 | KRW 68.800,00 | KRW 63.000,00 | 124,12K |