Caregen Co., Ltd. 214370
KRX · Südkorea · Prozessindustrie
KRW 43.150,00+2.300,00 (+5,63 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 43.150,00 | +5,63 % | KRW 40.650,00 | KRW 43.200,00 | KRW 39.900,00 | 88,59K |
| 2026-09-30 | KRW 40.850,00 | -2,04 % | KRW 41.850,00 | KRW 42.700,00 | KRW 40.650,00 | 72,70K |
| 2026-09-29 | KRW 41.700,00 | +5,04 % | KRW 40.450,00 | KRW 41.700,00 | KRW 39.500,00 | 64,41K |
| 2026-09-28 | KRW 39.700,00 | -1,24 % | KRW 40.650,00 | KRW 41.150,00 | KRW 39.550,00 | 50,40K |
| 2026-09-23 | KRW 40.200,00 | +2,16 % | KRW 39.600,00 | KRW 40.500,00 | KRW 39.350,00 | 56,21K |
| 2026-09-22 | KRW 39.350,00 | -2,36 % | KRW 40.550,00 | KRW 40.600,00 | KRW 39.300,00 | 55,04K |
| 2026-09-21 | KRW 40.300,00 | +1,00 % | KRW 39.950,00 | KRW 40.850,00 | KRW 39.550,00 | 44,47K |
| 2026-09-18 | KRW 39.900,00 | -2,21 % | KRW 40.900,00 | KRW 41.050,00 | KRW 39.650,00 | 64,95K |
| 2026-09-17 | KRW 40.800,00 | -0,97 % | KRW 41.650,00 | KRW 42.150,00 | KRW 40.600,00 | 47,80K |
| 2026-09-16 | KRW 41.200,00 | -0,36 % | KRW 41.350,00 | KRW 41.450,00 | KRW 40.300,00 | 45,09K |
| 2026-09-15 | KRW 41.350,00 | +0,85 % | KRW 40.500,00 | KRW 41.650,00 | KRW 40.500,00 | 50,07K |
| 2026-09-14 | KRW 41.000,00 | -1,68 % | KRW 40.550,00 | KRW 41.400,00 | KRW 39.800,00 | 69,00K |
| 2026-09-11 | KRW 41.700,00 | -1,42 % | KRW 40.650,00 | KRW 41.800,00 | KRW 40.400,00 | 59,96K |
| 2026-09-10 | KRW 42.300,00 | -2,87 % | KRW 42.950,00 | KRW 43.300,00 | KRW 40.650,00 | 104,02K |
| 2026-09-09 | KRW 43.550,00 | -2,35 % | KRW 43.950,00 | KRW 44.600,00 | KRW 42.950,00 | 60,00K |
| 2026-09-08 | KRW 44.600,00 | -1,33 % | KRW 44.850,00 | KRW 46.100,00 | KRW 44.400,00 | 59,55K |
| 2026-09-07 | KRW 45.200,00 | +1,57 % | KRW 43.850,00 | KRW 45.200,00 | KRW 43.500,00 | 45,35K |
| 2026-09-04 | KRW 44.500,00 | +1,48 % | KRW 44.250,00 | KRW 45.250,00 | KRW 43.250,00 | 72,25K |
| 2026-09-03 | KRW 43.850,00 | -7,29 % | KRW 47.900,00 | KRW 48.050,00 | KRW 43.600,00 | 122,22K |
| 2026-09-02 | KRW 47.300,00 | -6,52 % | KRW 48.950,00 | KRW 49.550,00 | KRW 46.750,00 | 81,66K |
| 2026-09-01 | KRW 50.600,00 | -1,94 % | KRW 50.700,00 | KRW 51.500,00 | KRW 49.650,00 | 57,03K |
| 2026-08-31 | KRW 51.600,00 | -2,46 % | KRW 51.200,00 | KRW 52.100,00 | KRW 49.950,00 | 58,26K |
| 2026-08-28 | KRW 52.900,00 | -0,56 % | KRW 52.300,00 | KRW 53.500,00 | KRW 52.000,00 | 33,72K |
| 2026-08-27 | KRW 53.200,00 | +0,38 % | KRW 52.400,00 | KRW 53.800,00 | KRW 51.500,00 | 55,60K |
| 2026-08-26 | KRW 53.000,00 | -2,21 % | KRW 53.700,00 | KRW 54.500,00 | KRW 52.500,00 | 49,65K |
| 2026-08-25 | KRW 54.200,00 | 0,00 % | KRW 54.500,00 | KRW 55.100,00 | KRW 50.700,00 | 68,70K |
| 2026-08-24 | KRW 54.200,00 | +4,43 % | KRW 51.500,00 | KRW 55.500,00 | KRW 51.200,00 | 89,27K |
| 2026-08-21 | KRW 51.900,00 | -3,89 % | KRW 52.100,00 | KRW 52.600,00 | KRW 49.450,00 | 89,60K |
| 2026-08-20 | KRW 54.000,00 | 0,00 % | KRW 55.900,00 | KRW 56.800,00 | KRW 50.400,00 | 146,63K |
| 2026-08-19 | KRW 54.000,00 | -2,53 % | KRW 53.900,00 | KRW 55.300,00 | KRW 51.600,00 | 71,81K |
| 2026-08-18 | KRW 55.400,00 | -10,50 % | KRW 59.000,00 | KRW 59.000,00 | KRW 54.100,00 | 162,08K |
| 2026-08-14 | KRW 61.900,00 | -3,28 % | KRW 64.300,00 | KRW 66.200,00 | KRW 60.800,00 | 135,25K |
| 2026-08-13 | KRW 64.000,00 | -0,62 % | KRW 64.200,00 | KRW 66.600,00 | KRW 63.000,00 | 64,45K |
| 2026-08-12 | KRW 64.400,00 | -2,42 % | KRW 65.400,00 | KRW 65.900,00 | KRW 63.500,00 | 58,40K |
| 2026-08-11 | KRW 66.000,00 | -5,71 % | KRW 68.500,00 | KRW 70.600,00 | KRW 62.600,00 | 136,12K |
| 2026-08-10 | KRW 70.000,00 | +6,06 % | KRW 65.800,00 | KRW 71.000,00 | KRW 65.500,00 | 79,67K |
| 2026-08-07 | KRW 66.000,00 | -1,20 % | KRW 65.200,00 | KRW 67.200,00 | KRW 62.300,00 | 70,25K |
| 2026-08-06 | KRW 66.800,00 | +5,03 % | KRW 63.700,00 | KRW 67.500,00 | KRW 61.800,00 | 68,23K |
| 2026-08-05 | KRW 63.600,00 | -1,09 % | KRW 64.900,00 | KRW 66.000,00 | KRW 62.100,00 | 72,89K |
| 2026-08-04 | KRW 64.300,00 | +9,17 % | KRW 58.900,00 | KRW 65.000,00 | KRW 58.900,00 | 111,66K |
| 2026-08-03 | KRW 58.900,00 | +5,94 % | KRW 53.800,00 | KRW 61.500,00 | KRW 53.300,00 | 89,45K |
| 2026-07-31 | KRW 55.600,00 | +12,78 % | KRW 51.300,00 | KRW 56.700,00 | KRW 50.100,00 | 104,20K |
| 2026-07-30 | KRW 49.300,00 | -1,60 % | KRW 49.500,00 | KRW 53.700,00 | KRW 48.450,00 | 122,27K |
| 2026-07-29 | KRW 50.100,00 | -8,58 % | KRW 57.400,00 | KRW 57.400,00 | KRW 48.000,00 | 154,24K |
| 2026-07-28 | KRW 54.800,00 | -8,21 % | KRW 58.900,00 | KRW 59.200,00 | KRW 52.700,00 | 72,15K |
| 2026-07-27 | KRW 59.700,00 | +5,29 % | KRW 57.700,00 | KRW 60.300,00 | KRW 57.100,00 | 51,65K |
| 2026-07-24 | KRW 56.700,00 | -1,56 % | KRW 54.600,00 | KRW 58.700,00 | KRW 54.600,00 | 49,08K |
| 2026-07-23 | KRW 57.600,00 | +4,54 % | KRW 55.900,00 | KRW 57.900,00 | KRW 55.200,00 | 72,60K |
| 2026-07-22 | KRW 55.100,00 | -2,48 % | KRW 56.500,00 | KRW 58.800,00 | KRW 54.900,00 | 64,66K |
| 2026-07-21 | KRW 56.500,00 | -5,83 % | KRW 60.000,00 | KRW 60.100,00 | KRW 52.300,00 | 156,88K |
| 2026-07-20 | KRW 60.000,00 | -2,76 % | KRW 61.500,00 | KRW 62.200,00 | KRW 57.500,00 | 37,04K |
| 2026-07-16 | KRW 61.700,00 | -3,59 % | KRW 64.000,00 | KRW 64.800,00 | KRW 60.300,00 | 83,73K |
| 2026-07-15 | KRW 64.000,00 | +2,07 % | KRW 62.900,00 | KRW 65.700,00 | KRW 62.100,00 | 50,75K |
| 2026-07-14 | KRW 62.700,00 | -1,42 % | KRW 64.200,00 | KRW 64.500,00 | KRW 58.100,00 | 83,16K |
| 2026-07-13 | KRW 63.600,00 | +4,09 % | KRW 61.700,00 | KRW 68.200,00 | KRW 61.100,00 | 81,77K |
| 2026-07-10 | KRW 61.100,00 | +3,38 % | KRW 59.000,00 | KRW 62.800,00 | KRW 58.000,00 | 71,31K |
| 2026-07-09 | KRW 59.100,00 | -0,34 % | KRW 59.300,00 | KRW 62.200,00 | KRW 57.800,00 | 95,19K |
| 2026-07-08 | KRW 59.300,00 | -13,05 % | KRW 68.200,00 | KRW 68.200,00 | KRW 54.700,00 | 219,28K |
| 2026-07-07 | KRW 68.200,00 | +4,44 % | KRW 66.500,00 | KRW 72.200,00 | KRW 64.500,00 | 100,66K |
| 2026-07-06 | KRW 65.300,00 | -4,67 % | KRW 67.800,00 | KRW 69.100,00 | KRW 63.600,00 | 61,97K |
| 2026-07-03 | KRW 68.500,00 | -6,16 % | KRW 74.800,00 | KRW 75.000,00 | KRW 68.100,00 | 65,39K |
| 2026-07-02 | KRW 73.000,00 | -4,20 % | KRW 74.200,00 | KRW 76.800,00 | KRW 71.100,00 | 56,15K |
| 2026-07-01 | KRW 76.200,00 | +10,60 % | KRW 68.000,00 | KRW 76.700,00 | KRW 67.800,00 | 127,64K |
| 2026-06-30 | KRW 68.900,00 | -4,31 % | KRW 72.000,00 | KRW 74.000,00 | KRW 67.600,00 | 64,08K |
| 2026-06-29 | KRW 72.000,00 | +11,46 % | KRW 65.300,00 | KRW 73.400,00 | KRW 65.300,00 | 137,07K |
| 2026-06-26 | KRW 64.600,00 | -6,24 % | KRW 67.000,00 | KRW 69.300,00 | KRW 62.400,00 | 135,82K |
| 2026-06-25 | KRW 68.900,00 | -4,17 % | KRW 70.000,00 | KRW 72.800,00 | KRW 66.100,00 | 80,42K |
| 2026-06-24 | KRW 71.900,00 | +3,45 % | KRW 70.700,00 | KRW 73.800,00 | KRW 67.400,00 | 61,53K |
| 2026-06-23 | KRW 69.500,00 | -4,66 % | KRW 72.500,00 | KRW 74.800,00 | KRW 68.600,00 | 82,39K |
| 2026-06-22 | KRW 72.900,00 | +2,39 % | KRW 69.100,00 | KRW 73.200,00 | KRW 68.700,00 | 67,31K |
| 2026-06-19 | KRW 71.200,00 | +1,86 % | KRW 71.200,00 | KRW 71.700,00 | KRW 68.600,00 | 79,47K |
| 2026-06-18 | KRW 69.900,00 | -11,41 % | KRW 76.100,00 | KRW 77.500,00 | KRW 69.900,00 | 145,32K |
| 2026-06-17 | KRW 78.900,00 | +5,48 % | KRW 76.300,00 | KRW 80.600,00 | KRW 73.400,00 | 78,26K |
| 2026-06-16 | KRW 74.800,00 | -1,71 % | KRW 75.400,00 | KRW 77.000,00 | KRW 73.500,00 | 78,57K |
| 2026-06-15 | KRW 76.100,00 | +1,74 % | KRW 76.100,00 | KRW 79.200,00 | KRW 75.100,00 | 68,63K |
| 2026-06-12 | KRW 74.800,00 | -8,78 % | KRW 83.000,00 | KRW 85.000,00 | KRW 74.500,00 | 112,59K |
| 2026-06-11 | KRW 82.000,00 | +12,95 % | KRW 71.900,00 | KRW 82.000,00 | KRW 69.400,00 | 229,83K |
| 2026-06-10 | KRW 72.600,00 | -2,55 % | KRW 71.300,00 | KRW 75.300,00 | KRW 71.300,00 | 4 |
| 2026-06-09 | KRW 74.500,00 | +9,24 % | KRW 68.500,00 | KRW 76.800,00 | KRW 66.200,00 | 128,74K |
| 2026-06-08 | KRW 68.200,00 | -12,34 % | KRW 75.400,00 | KRW 75.400,00 | KRW 67.300,00 | 189,08K |
| 2026-06-05 | KRW 77.800,00 | -7,93 % | KRW 85.500,00 | KRW 85.500,00 | KRW 75.400,00 | 134,83K |
| 2026-06-04 | KRW 84.500,00 | +3,43 % | KRW 81.700,00 | KRW 86.000,00 | KRW 79.200,00 | 86,23K |
| 2026-06-02 | KRW 81.700,00 | -2,74 % | KRW 83.000,00 | KRW 84.500,00 | KRW 80.000,00 | 121,04K |
| 2026-06-01 | KRW 84.000,00 | -4,98 % | KRW 90.900,00 | KRW 90.900,00 | KRW 81.900,00 | 129,11K |
| 2026-05-29 | KRW 88.400,00 | -1,12 % | KRW 91.000,00 | KRW 91.900,00 | KRW 86.700,00 | 102,17K |
| 2026-05-28 | KRW 89.400,00 | -4,18 % | KRW 91.500,00 | KRW 94.300,00 | KRW 86.800,00 | 76,82K |
| 2026-05-27 | KRW 93.300,00 | +3,09 % | KRW 89.500,00 | KRW 95.200,00 | KRW 88.700,00 | 111,25K |
| 2026-05-26 | KRW 90.500,00 | +1,57 % | KRW 90.300,00 | KRW 92.000,00 | KRW 86.200,00 | 72,02K |
| 2026-05-22 | KRW 89.100,00 | +6,07 % | KRW 86.000,00 | KRW 94.800,00 | KRW 85.400,00 | 134,54K |
| 2026-05-21 | KRW 84.000,00 | -9,87 % | KRW 94.100,00 | KRW 96.000,00 | KRW 83.600,00 | 172,78K |