GL Pharm Tech Corp. 204840
KRX · Südkorea · Gesundheitstechnologie
KRW 4.200,00-60,00 (-1,41 %)
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 4.200,00 | -1,41 % | KRW 4.255,00 | KRW 4.305,00 | KRW 4.170,00 | 23,50K |
| 2026-10-01 | KRW 4.260,00 | -1,16 % | KRW 4.305,00 | KRW 4.325,00 | KRW 4.220,00 | 14,72K |
| 2026-09-30 | KRW 4.310,00 | +2,25 % | KRW 4.230,00 | KRW 4.395,00 | KRW 4.165,00 | 14,94K |
| 2026-09-29 | KRW 4.215,00 | -2,54 % | KRW 4.430,00 | KRW 4.430,00 | KRW 4.165,00 | 33,61K |
| 2026-09-28 | KRW 4.325,00 | +0,12 % | KRW 4.285,00 | KRW 4.355,00 | KRW 4.250,00 | 19,67K |
| 2026-09-23 | KRW 4.320,00 | -3,14 % | KRW 4.460,00 | KRW 4.465,00 | KRW 4.300,00 | 46,11K |
| 2026-09-22 | KRW 4.460,00 | 0,00 % | KRW 4.550,00 | KRW 4.550,00 | KRW 4.300,00 | 35,71K |
| 2026-09-21 | KRW 4.460,00 | -2,19 % | KRW 4.510,00 | KRW 4.580,00 | KRW 4.415,00 | 32,34K |
| 2026-09-18 | KRW 4.560,00 | +0,44 % | KRW 4.495,00 | KRW 4.565,00 | KRW 4.430,00 | 18,94K |
| 2026-09-17 | KRW 4.540,00 | -0,11 % | KRW 4.500,00 | KRW 4.570,00 | KRW 4.450,00 | 32,07K |
| 2026-09-16 | KRW 4.545,00 | -1,20 % | KRW 4.600,00 | KRW 4.635,00 | KRW 4.445,00 | 30,71K |
| 2026-09-15 | KRW 4.600,00 | +1,32 % | KRW 4.690,00 | KRW 4.740,00 | KRW 4.440,00 | 64,02K |
| 2026-09-14 | KRW 4.540,00 | -2,99 % | KRW 4.640,00 | KRW 4.710,00 | KRW 4.505,00 | 53,16K |
| 2026-09-11 | KRW 4.680,00 | -0,11 % | KRW 4.585,00 | KRW 4.700,00 | KRW 4.440,00 | 85,42K |
| 2026-09-10 | KRW 4.685,00 | -6,11 % | KRW 4.900,00 | KRW 4.960,00 | KRW 4.565,00 | 179,24K |
| 2026-09-09 | KRW 4.990,00 | -13,67 % | KRW 5.870,00 | KRW 5.870,00 | KRW 4.970,00 | 587,30K |
| 2026-09-08 | KRW 5.780,00 | +0,87 % | KRW 5.950,00 | KRW 5.950,00 | KRW 5.460,00 | 180,92K |
| 2026-09-07 | KRW 5.730,00 | +8,11 % | KRW 5.320,00 | KRW 5.730,00 | KRW 5.210,00 | 134,80K |
| 2026-09-04 | KRW 5.300,00 | +0,38 % | KRW 5.300,00 | KRW 5.380,00 | KRW 5.060,00 | 52,97K |
| 2026-09-03 | KRW 5.280,00 | +4,55 % | KRW 5.050,00 | KRW 5.450,00 | KRW 4.980,00 | 104,16K |
| 2026-09-02 | KRW 5.050,00 | +5,21 % | KRW 4.730,00 | KRW 5.140,00 | KRW 4.730,00 | 91,80K |
| 2026-09-01 | KRW 4.800,00 | -0,21 % | KRW 4.810,00 | KRW 4.955,00 | KRW 4.735,00 | 18,36K |
| 2026-08-31 | KRW 4.810,00 | +1,05 % | KRW 4.805,00 | KRW 4.950,00 | KRW 4.630,00 | 34,44K |
| 2026-08-28 | KRW 4.760,00 | +3,37 % | KRW 4.605,00 | KRW 4.780,00 | KRW 4.535,00 | 52,87K |
| 2026-08-27 | KRW 4.605,00 | +0,77 % | KRW 4.600,00 | KRW 4.655,00 | KRW 4.445,00 | 27,75K |
| 2026-08-26 | KRW 4.570,00 | +0,11 % | KRW 4.555,00 | KRW 4.695,00 | KRW 4.470,00 | 36,74K |
| 2026-08-25 | KRW 4.565,00 | +7,92 % | KRW 4.170,00 | KRW 4.565,00 | KRW 4.160,00 | 81,56K |
| 2026-08-24 | KRW 4.230,00 | +0,59 % | KRW 4.140,00 | KRW 4.390,00 | KRW 4.105,00 | 122,52K |
| 2026-08-21 | KRW 4.205,00 | +4,73 % | KRW 4.015,00 | KRW 5.160,00 | KRW 3.905,00 | 731,94K |
| 2026-08-20 | KRW 4.015,00 | +2,42 % | KRW 3.960,00 | KRW 4.040,00 | KRW 3.865,00 | 24,85K |
| 2026-08-19 | KRW 3.920,00 | -1,88 % | KRW 3.995,00 | KRW 4.000,00 | KRW 3.760,00 | 33,23K |
| 2026-08-18 | KRW 3.995,00 | -3,03 % | KRW 4.120,00 | KRW 4.125,00 | KRW 3.990,00 | 22,73K |
| 2026-08-14 | KRW 4.120,00 | -0,48 % | KRW 4.270,00 | KRW 4.270,00 | KRW 4.055,00 | 22,07K |
| 2026-08-13 | KRW 4.140,00 | -0,12 % | KRW 4.145,00 | KRW 4.190,00 | KRW 4.020,00 | 34,54K |
| 2026-08-12 | KRW 4.145,00 | -2,01 % | KRW 4.265,00 | KRW 4.275,00 | KRW 4.040,00 | 55,76K |
| 2026-08-11 | KRW 4.230,00 | +3,93 % | KRW 4.415,00 | KRW 5.200,00 | KRW 4.125,00 | 348,74K |
| 2026-08-10 | KRW 4.070,00 | 0,00 % | KRW 4.070,00 | KRW 4.070,00 | KRW 4.070,00 | 0 |
| 2026-08-07 | KRW 4.070,00 | 0,00 % | KRW 4.070,00 | KRW 4.070,00 | KRW 4.070,00 | 0 |
| 2026-08-06 | KRW 4.070,00 | 0,00 % | KRW 4.070,00 | KRW 4.070,00 | KRW 4.070,00 | 0 |
| 2026-08-05 | KRW 4.070,00 | 0,00 % | KRW 4.070,00 | KRW 4.070,00 | KRW 4.070,00 | 0 |
| 2026-08-04 | KRW 4.070,00 | 0,00 % | KRW 4.070,00 | KRW 4.070,00 | KRW 4.070,00 | 0 |
| 2026-08-03 | KRW 4.070,00 | 0,00 % | KRW 4.070,00 | KRW 4.070,00 | KRW 4.070,00 | 0 |
| 2026-07-31 | KRW 4.070,00 | 0,00 % | KRW 4.070,00 | KRW 4.070,00 | KRW 4.070,00 | 0 |
| 2026-07-30 | KRW 4.070,00 | 0,00 % | KRW 4.070,00 | KRW 4.070,00 | KRW 4.070,00 | 0 |
| 2026-07-29 | KRW 4.070,00 | 0,00 % | KRW 4.070,00 | KRW 4.070,00 | KRW 4.070,00 | 0 |
| 2026-07-28 | KRW 4.070,00 | 0,00 % | KRW 4.070,00 | KRW 4.070,00 | KRW 4.070,00 | 0 |
| 2026-07-27 | KRW 4.070,00 | 0,00 % | KRW 4.070,00 | KRW 4.070,00 | KRW 4.070,00 | 0 |
| 2026-07-24 | KRW 4.070,00 | 0,00 % | KRW 4.070,00 | KRW 4.070,00 | KRW 4.070,00 | 0 |
| 2026-07-23 | KRW 4.070,00 | 0,00 % | KRW 4.070,00 | KRW 4.070,00 | KRW 4.070,00 | 0 |
| 2026-07-22 | KRW 4.070,00 | 0,00 % | KRW 4.070,00 | KRW 4.070,00 | KRW 4.070,00 | 0 |
| 2026-07-21 | KRW 4.070,00 | 0,00 % | KRW 4.070,00 | KRW 4.070,00 | KRW 4.070,00 | 0 |
| 2026-07-20 | KRW 4.070,00 | 0,00 % | KRW 4.070,00 | KRW 4.070,00 | KRW 4.070,00 | 0 |
| 2026-07-16 | KRW 4.070,00 | +0,12 % | KRW 3.975,00 | KRW 4.345,00 | KRW 3.900,00 | 54,42K |
| 2026-07-15 | KRW 4.065,00 | -1,57 % | KRW 4.130,00 | KRW 4.400,00 | KRW 3.995,00 | 51,25K |
| 2026-07-14 | KRW 4.130,00 | +0,24 % | KRW 4.360,00 | KRW 4.675,00 | KRW 3.985,00 | 169,01K |
| 2026-07-13 | KRW 4.120,00 | -2,14 % | KRW 4.210,00 | KRW 4.400,00 | KRW 4.030,00 | 18,52K |
| 2026-07-10 | KRW 4.210,00 | +3,06 % | KRW 4.200,00 | KRW 4.400,00 | KRW 4.075,00 | 15,56K |
| 2026-07-09 | KRW 4.085,00 | +2,13 % | KRW 4.250,00 | KRW 4.250,00 | KRW 4.065,00 | 6,75K |
| 2026-07-08 | KRW 4.000,00 | +0,13 % | KRW 3.995,00 | KRW 4.150,00 | KRW 3.935,00 | 11,83K |
| 2026-07-07 | KRW 3.995,00 | -2,92 % | KRW 4.320,00 | KRW 4.320,00 | KRW 3.965,00 | 12,43K |
| 2026-07-06 | KRW 4.115,00 | -0,12 % | KRW 4.120,00 | KRW 4.345,00 | KRW 4.010,00 | 3,54K |
| 2026-07-03 | KRW 4.120,00 | +1,35 % | KRW 4.010,00 | KRW 4.250,00 | KRW 3.960,00 | 32,03K |
| 2026-07-02 | KRW 4.065,00 | -2,05 % | KRW 4.150,00 | KRW 4.490,00 | KRW 4.060,00 | 11,83K |
| 2026-07-01 | KRW 4.150,00 | -0,12 % | KRW 4.155,00 | KRW 4.550,00 | KRW 3.950,00 | 12,76K |
| 2026-06-30 | KRW 4.155,00 | +0,85 % | KRW 4.350,00 | KRW 4.365,00 | KRW 3.965,00 | 12,42K |
| 2026-06-29 | KRW 4.120,00 | +5,64 % | KRW 3.900,00 | KRW 4.215,00 | KRW 3.900,00 | 14,45K |
| 2026-06-26 | KRW 3.900,00 | -4,88 % | KRW 4.105,00 | KRW 4.140,00 | KRW 3.890,00 | 52,70K |
| 2026-06-25 | KRW 4.100,00 | -3,07 % | KRW 4.250,00 | KRW 4.255,00 | KRW 4.100,00 | 30,46K |
| 2026-06-24 | KRW 4.230,00 | -2,87 % | KRW 4.320,00 | KRW 4.350,00 | KRW 4.145,00 | 31,79K |
| 2026-06-23 | KRW 4.355,00 | -0,80 % | KRW 4.500,00 | KRW 4.500,00 | KRW 4.150,00 | 54,82K |
| 2026-06-22 | KRW 4.390,00 | -2,34 % | KRW 4.520,00 | KRW 4.520,00 | KRW 4.185,00 | 30,51K |
| 2026-06-19 | KRW 4.495,00 | -0,99 % | KRW 4.585,00 | KRW 4.585,00 | KRW 4.325,00 | 17,46K |
| 2026-06-18 | KRW 4.540,00 | 0,00 % | KRW 4.585,00 | KRW 4.585,00 | KRW 4.375,00 | 13,12K |
| 2026-06-17 | KRW 4.540,00 | +1,45 % | KRW 4.435,00 | KRW 4.595,00 | KRW 4.435,00 | 11,23K |
| 2026-06-16 | KRW 4.475,00 | +0,56 % | KRW 4.450,00 | KRW 4.490,00 | KRW 4.410,00 | 7,37K |
| 2026-06-15 | KRW 4.450,00 | 0,00 % | KRW 4.425,00 | KRW 4.620,00 | KRW 4.300,00 | 12,07K |
| 2026-06-12 | KRW 4.450,00 | 0,00 % | KRW 4.450,00 | KRW 4.670,00 | KRW 4.360,00 | 15,14K |
| 2026-06-11 | KRW 4.450,00 | -1,11 % | KRW 4.540,00 | KRW 4.540,00 | KRW 4.285,00 | 11,34K |
| 2026-06-10 | KRW 4.500,00 | -0,66 % | KRW 4.575,00 | KRW 4.600,00 | KRW 4.270,00 | 34,12K |
| 2026-06-09 | KRW 4.530,00 | +2,37 % | KRW 4.455,00 | KRW 4.575,00 | KRW 4.345,00 | 32,96K |
| 2026-06-08 | KRW 4.425,00 | -2,53 % | KRW 4.395,00 | KRW 4.515,00 | KRW 4.240,00 | 31,78K |
| 2026-06-05 | KRW 4.540,00 | -0,22 % | KRW 4.575,00 | KRW 4.630,00 | KRW 4.400,00 | 24,24K |
| 2026-06-04 | KRW 4.550,00 | -0,55 % | KRW 4.620,00 | KRW 4.680,00 | KRW 4.470,00 | 17,98K |
| 2026-06-02 | KRW 4.575,00 | -0,97 % | KRW 4.620,00 | KRW 4.620,00 | KRW 4.355,00 | 39,93K |
| 2026-06-01 | KRW 4.620,00 | -3,25 % | KRW 4.775,00 | KRW 4.775,00 | KRW 4.495,00 | 65,02K |
| 2026-05-29 | KRW 4.775,00 | -1,75 % | KRW 4.900,00 | KRW 5.035,00 | KRW 4.650,00 | 39,79K |
| 2026-05-28 | KRW 4.860,00 | +2,10 % | KRW 4.760,00 | KRW 4.930,00 | KRW 4.500,00 | 50,33K |
| 2026-05-27 | KRW 4.760,00 | +0,21 % | KRW 4.850,00 | KRW 4.870,00 | KRW 4.680,00 | 51,38K |
| 2026-05-26 | KRW 4.750,00 | -2,06 % | KRW 4.850,00 | KRW 4.995,00 | KRW 4.450,00 | 45,11K |
| 2026-05-22 | KRW 4.850,00 | +4,30 % | KRW 4.695,00 | KRW 5.000,00 | KRW 4.580,00 | 27,93K |