HUMASIS Co., Ltd. 205470
KRX · Südkorea · Gesundheitstechnologie
KRW 2.620,00+15,00 (+0,58 %)
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 2.620,00 | +0,58 % | KRW 2.620,00 | KRW 2.710,00 | KRW 2.585,00 | 36,45K |
| 2026-10-01 | KRW 2.605,00 | +4,20 % | KRW 2.460,00 | KRW 2.650,00 | KRW 2.460,00 | 68,52K |
| 2026-09-30 | KRW 2.500,00 | -2,34 % | KRW 2.600,00 | KRW 2.600,00 | KRW 2.500,00 | 29,39K |
| 2026-09-29 | KRW 2.560,00 | -1,73 % | KRW 2.605,00 | KRW 2.620,00 |
| KRW 2.550,00 |
| 21,37K |
| 2026-09-28 | KRW 2.605,00 | +0,19 % | KRW 2.555,00 | KRW 2.665,00 | KRW 2.550,00 | 38,19K |
| 2026-09-23 | KRW 2.600,00 | -0,76 % | KRW 2.620,00 | KRW 2.680,00 | KRW 2.550,00 | 37,78K |
| 2026-09-22 | KRW 2.620,00 | -1,32 % | KRW 2.660,00 | KRW 2.700,00 | KRW 2.580,00 | 45,56K |
| 2026-09-21 | KRW 2.655,00 | -2,21 % | KRW 2.775,00 | KRW 2.775,00 | KRW 2.610,00 | 42,60K |
| 2026-09-18 | KRW 2.715,00 | -4,23 % | KRW 2.850,00 | KRW 2.860,00 | KRW 2.680,00 | 70,52K |
| 2026-09-17 | KRW 2.835,00 | -3,57 % | KRW 2.880,00 | KRW 2.940,00 | KRW 2.805,00 | 28,59K |
| 2026-09-16 | KRW 2.940,00 | +2,80 % | KRW 2.940,00 | KRW 2.980,00 | KRW 2.800,00 | 40,95K |
| 2026-09-15 | KRW 2.860,00 | -2,05 % | KRW 2.915,00 | KRW 3.025,00 | KRW 2.860,00 | 34,04K |
| 2026-09-14 | KRW 2.920,00 | +3,00 % | KRW 2.800,00 | KRW 2.935,00 | KRW 2.790,00 | 50,46K |
| 2026-09-11 | KRW 2.835,00 | -0,87 % | KRW 2.910,00 | KRW 2.930,00 | KRW 2.835,00 | 28,75K |
| 2026-09-10 | KRW 2.860,00 | -4,67 % | KRW 3.000,00 | KRW 3.000,00 | KRW 2.845,00 | 96,51K |
| 2026-09-09 | KRW 3.000,00 | -3,38 % | KRW 3.100,00 | KRW 3.100,00 | KRW 2.995,00 | 28,58K |
| 2026-09-08 | KRW 3.105,00 | -4,02 % | KRW 3.235,00 | KRW 3.285,00 | KRW 3.050,00 | 70,21K |
| 2026-09-07 | KRW 3.235,00 | -2,27 % | KRW 3.330,00 | KRW 3.450,00 | KRW 3.140,00 | 73,58K |
| 2026-09-04 | KRW 3.310,00 | +2,95 % | KRW 3.300,00 | KRW 3.345,00 | KRW 3.160,00 | 68,23K |
| 2026-09-03 | KRW 3.215,00 | +3,71 % | KRW 3.135,00 | KRW 3.310,00 | KRW 3.060,00 | 108,85K |
| 2026-09-02 | KRW 3.100,00 | 0,00 % | KRW 3.100,00 | KRW 3.170,00 | KRW 3.005,00 | 59,41K |
| 2026-09-01 | KRW 3.100,00 | +3,68 % | KRW 2.960,00 | KRW 3.100,00 | KRW 2.955,00 | 76,19K |
| 2026-08-31 | KRW 2.990,00 | -3,70 % | KRW 3.105,00 | KRW 3.150,00 | KRW 2.950,00 | 117,75K |
| 2026-08-28 | KRW 3.105,00 | +5,61 % | KRW 3.040,00 | KRW 3.185,00 | KRW 2.960,00 | 249,69K |
| 2026-08-27 | KRW 2.940,00 | -1,18 % | KRW 2.910,00 | KRW 3.120,00 | KRW 2.910,00 | 120,95K |
| 2026-08-26 | KRW 2.975,00 | +2,59 % | KRW 2.905,00 | KRW 2.985,00 | KRW 2.840,00 | 95,71K |
| 2026-08-25 | KRW 2.900,00 | -5,84 % | KRW 3.025,00 | KRW 3.025,00 | KRW 2.790,00 | 202,25K |
| 2026-08-24 | KRW 3.080,00 | +6,02 % | KRW 3.195,00 | KRW 3.650,00 | KRW 3.065,00 | 1,59M |
| 2026-08-21 | KRW 2.905,00 | +1,04 % | KRW 2.900,00 | KRW 2.945,00 | KRW 2.765,00 | 57,97K |
| 2026-08-20 | KRW 2.875,00 | +3,05 % | KRW 2.770,00 | KRW 2.955,00 | KRW 2.760,00 | 91,34K |
| 2026-08-19 | KRW 2.790,00 | +0,18 % | KRW 2.730,00 | KRW 2.800,00 | KRW 2.665,00 | 32,58K |
| 2026-08-18 | KRW 2.785,00 | -2,45 % | KRW 2.805,00 | KRW 2.870,00 | KRW 2.715,00 | 78,53K |
| 2026-08-14 | KRW 2.855,00 | +4,58 % | KRW 2.730,00 | KRW 2.895,00 | KRW 2.725,00 | 117,23K |
| 2026-08-13 | KRW 2.730,00 | +1,68 % | KRW 2.680,00 | KRW 2.800,00 | KRW 2.585,00 | 102,69K |
| 2026-08-12 | KRW 2.685,00 | +2,87 % | KRW 2.635,00 | KRW 2.780,00 | KRW 2.580,00 | 78,93K |
| 2026-08-11 | KRW 2.610,00 | +6,31 % | KRW 2.410,00 | KRW 2.660,00 | KRW 2.410,00 | 104,06K |
| 2026-08-10 | KRW 2.455,00 | +6,97 % | KRW 2.300,00 | KRW 2.510,00 | KRW 2.265,00 | 126,55K |
| 2026-08-07 | KRW 2.295,00 | +1,77 % | KRW 2.255,00 | KRW 2.320,00 | KRW 2.180,00 | 44,06K |
| 2026-08-06 | KRW 2.255,00 | -1,96 % | KRW 2.230,00 | KRW 2.350,00 | KRW 2.220,00 | 50,92K |
| 2026-08-05 | KRW 2.300,00 | +3,84 % | KRW 2.230,00 | KRW 2.395,00 | KRW 2.230,00 | 44,29K |
| 2026-08-04 | KRW 2.215,00 | +3,50 % | KRW 2.070,00 | KRW 2.250,00 | KRW 2.070,00 | 34,83K |
| 2026-08-03 | KRW 2.140,00 | +5,16 % | KRW 2.040,00 | KRW 2.185,00 | KRW 2.020,00 | 65,79K |
| 2026-07-31 | KRW 2.035,00 | +5,44 % | KRW 1.914,00 | KRW 2.105,00 | KRW 1.911,00 | 66,23K |
| 2026-07-30 | KRW 1.930,00 | +1,05 % | KRW 1.990,00 | KRW 2.045,00 | KRW 1.915,00 | 56,40K |
| 2026-07-29 | KRW 1.910,00 | -5,45 % | KRW 1.955,00 | KRW 2.095,00 | KRW 1.898,00 | 78,98K |
| 2026-07-28 | KRW 2.020,00 | -3,12 % | KRW 2.085,00 | KRW 2.190,00 | KRW 1.999,00 | 36,31K |
| 2026-07-27 | KRW 2.085,00 | -3,02 % | KRW 2.150,00 | KRW 2.190,00 | KRW 2.085,00 | 32,92K |
| 2026-07-24 | KRW 2.150,00 | +1,65 % | KRW 2.125,00 | KRW 2.200,00 | KRW 2.105,00 | 31,81K |
| 2026-07-23 | KRW 2.115,00 | +3,17 % | KRW 2.060,00 | KRW 2.120,00 | KRW 2.020,00 | 33,82K |
| 2026-07-22 | KRW 2.050,00 | +1,74 % | KRW 2.015,00 | KRW 2.075,00 | KRW 1.992,00 | 22,32K |
| 2026-07-21 | KRW 2.015,00 | 0,00 % | KRW 1.960,00 | KRW 2.075,00 | KRW 1.958,00 | 30,97K |
| 2026-07-20 | KRW 2.015,00 | -8,20 % | KRW 2.175,00 | KRW 2.175,00 | KRW 1.996,00 | 62,86K |
| 2026-07-16 | KRW 2.195,00 | 0,00 % | KRW 2.250,00 | KRW 2.250,00 | KRW 2.130,00 | 17,84K |
| 2026-07-15 | KRW 2.195,00 | +3,05 % | KRW 2.135,00 | KRW 2.225,00 | KRW 2.135,00 | 27,16K |
| 2026-07-14 | KRW 2.130,00 | -0,70 % | KRW 2.130,00 | KRW 2.250,00 | KRW 2.100,00 | 66,62K |
| 2026-07-13 | KRW 2.145,00 | -7,34 % | KRW 2.300,00 | KRW 2.365,00 | KRW 2.140,00 | 69,79K |
| 2026-07-10 | KRW 2.315,00 | +2,89 % | KRW 2.200,00 | KRW 2.370,00 | KRW 2.200,00 | 35,82K |
| 2026-07-09 | KRW 2.250,00 | 0,00 % | KRW 2.155,00 | KRW 2.380,00 | KRW 2.155,00 | 37,64K |
| 2026-07-08 | KRW 2.250,00 | -3,23 % | KRW 2.325,00 | KRW 2.350,00 | KRW 2.215,00 | 41,24K |
| 2026-07-07 | KRW 2.325,00 | -1,69 % | KRW 2.330,00 | KRW 2.415,00 | KRW 2.270,00 | 37,06K |
| 2026-07-06 | KRW 2.365,00 | +2,60 % | KRW 2.305,00 | KRW 2.380,00 | KRW 2.280,00 | 29,07K |
| 2026-07-03 | KRW 2.305,00 | +0,22 % | KRW 2.290,00 | KRW 2.400,00 | KRW 2.215,00 | 38,33K |
| 2026-07-02 | KRW 2.300,00 | -2,95 % | KRW 2.355,00 | KRW 2.370,00 | KRW 2.260,00 | 20,19K |
| 2026-07-01 | KRW 2.370,00 | +2,82 % | KRW 2.385,00 | KRW 2.390,00 | KRW 2.250,00 | 25,74K |
| 2026-06-30 | KRW 2.305,00 | -1,71 % | KRW 2.255,00 | KRW 2.430,00 | KRW 2.255,00 | 33,95K |
| 2026-06-29 | KRW 2.345,00 | +11,67 % | KRW 2.085,00 | KRW 2.430,00 | KRW 2.085,00 | 124,58K |
| 2026-06-26 | KRW 2.100,00 | -3,00 % | KRW 2.145,00 | KRW 2.160,00 | KRW 2.010,00 | 211,41K |
| 2026-06-25 | KRW 2.165,00 | -3,78 % | KRW 2.200,00 | KRW 2.350,00 | KRW 2.155,00 | 132,25K |
| 2026-06-24 | KRW 2.250,00 | -3,64 % | KRW 2.300,00 | KRW 2.380,00 | KRW 2.250,00 | 111,40K |
| 2026-06-23 | KRW 2.335,00 | -3,31 % | KRW 2.350,00 | KRW 2.470,00 | KRW 2.300,00 | 145,06K |
| 2026-06-22 | KRW 2.415,00 | -9,21 % | KRW 2.640,00 | KRW 2.660,00 | KRW 2.380,00 | 107,50K |
| 2026-06-19 | KRW 2.660,00 | -4,32 % | KRW 2.785,00 | KRW 2.810,00 | KRW 2.555,00 | 156,71K |
| 2026-06-18 | KRW 2.780,00 | -0,71 % | KRW 2.740,00 | KRW 2.800,00 | KRW 2.700,00 | 76,40K |
| 2026-06-17 | KRW 2.800,00 | +0,90 % | KRW 2.755,00 | KRW 2.830,00 | KRW 2.735,00 | 53,81K |
| 2026-06-16 | KRW 2.775,00 | -0,36 % | KRW 2.755,00 | KRW 2.830,00 | KRW 2.705,00 | 48,54K |
| 2026-06-15 | KRW 2.785,00 | +3,72 % | KRW 2.660,00 | KRW 3.365,00 | KRW 2.660,00 | 119,00K |
| 2026-06-12 | KRW 2.685,00 | +1,32 % | KRW 2.650,00 | KRW 2.805,00 | KRW 2.650,00 | 60,67K |
| 2026-06-11 | KRW 2.650,00 | -0,93 % | KRW 2.605,00 | KRW 2.725,00 | KRW 2.585,00 | 79,64K |
| 2026-06-10 | KRW 2.675,00 | -5,31 % | KRW 2.770,00 | KRW 2.850,00 | KRW 2.600,00 | 160 |
| 2026-06-09 | KRW 2.825,00 | +4,44 % | KRW 2.570,00 | KRW 2.880,00 | KRW 2.570,00 | 138,55K |
| 2026-06-08 | KRW 2.705,00 | -11,17 % | KRW 2.950,00 | KRW 3.000,00 | KRW 2.705,00 | 187,23K |
| 2026-06-05 | KRW 3.045,00 | -2,40 % | KRW 3.050,00 | KRW 3.220,00 | KRW 3.015,00 | 100,98K |
| 2026-06-04 | KRW 3.120,00 | -3,41 % | KRW 3.225,00 | KRW 3.265,00 | KRW 3.110,00 | 103,17K |
| 2026-06-02 | KRW 3.230,00 | -6,51 % | KRW 3.305,00 | KRW 3.375,00 | KRW 3.175,00 | 187,97K |
| 2026-06-01 | KRW 3.455,00 | -2,95 % | KRW 3.500,00 | KRW 3.560,00 | KRW 3.375,00 | 232,02K |
| 2026-05-29 | KRW 3.560,00 | -6,32 % | KRW 3.795,00 | KRW 3.800,00 | KRW 3.505,00 | 189,35K |
| 2026-05-28 | KRW 3.800,00 | -3,43 % | KRW 3.935,00 | KRW 4.070,00 | KRW 3.605,00 | 178,41K |
| 2026-05-27 | KRW 3.935,00 | -6,31 % | KRW 4.100,00 | KRW 4.200,00 | KRW 3.900,00 | 230,64K |
| 2026-05-26 | KRW 4.200,00 | -0,12 % | KRW 4.205,00 | KRW 4.290,00 | KRW 4.150,00 | 137,73K |
| 2026-05-22 | KRW 4.205,00 | -1,41 % | KRW 4.210,00 | KRW 4.320,00 | KRW 4.165,00 | 143,63K |