SillaJen, Inc. 215600
KRX · Südkorea · Gesundheitstechnologie
KRW 2.370,00-10,00 (-0,42 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 2.380,00 | +0,63 % | KRW 2.375,00 | KRW 2.385,00 | KRW 2.290,00 | 534,06K |
| 2026-09-30 | KRW 2.365,00 | +2,83 % | KRW 2.340,00 | KRW 2.425,00 | KRW 2.285,00 | 1,08M |
| 2026-09-29 | KRW 2.300,00 | -0,22 % | KRW 2.290,00 | KRW 2.310,00 | KRW 2.220,00 | 515,85K |
| 2026-09-28 | KRW 2.305,00 | +2,90 % | KRW 2.260,00 | KRW 2.335,00 | KRW 2.260,00 | 494,25K |
| 2026-09-23 | KRW 2.240,00 | +0,22 % | KRW 2.240,00 | KRW 2.255,00 | KRW 2.205,00 | 346,29K |
| 2026-09-22 | KRW 2.235,00 | +0,90 % | KRW 2.210,00 | KRW 2.285,00 | KRW 2.205,00 | 545,48K |
| 2026-09-21 | KRW 2.215,00 | +0,45 % | KRW 2.230,00 | KRW 2.230,00 | KRW 2.175,00 | 417,21K |
| 2026-09-18 | KRW 2.205,00 | -0,68 % | KRW 2.230,00 | KRW 2.245,00 | KRW 2.205,00 | 306,21K |
| 2026-09-17 | KRW 2.220,00 | +0,91 % | KRW 2.200,00 | KRW 2.250,00 | KRW 2.180,00 | 364,27K |
| 2026-09-16 | KRW 2.200,00 | -3,51 % | KRW 2.270,00 | KRW 2.270,00 | KRW 2.180,00 | 732,03K |
| 2026-09-15 | KRW 2.280,00 | +3,17 % | KRW 2.220,00 | KRW 2.440,00 | KRW 2.210,00 | 1,68M |
| 2026-09-14 | KRW 2.210,00 | -0,90 % | KRW 2.210,00 | KRW 2.255,00 | KRW 2.175,00 | 508,55K |
| 2026-09-11 | KRW 2.230,00 | -2,83 % | KRW 2.255,00 | KRW 2.295,00 | KRW 2.230,00 | 717,49K |
| 2026-09-10 | KRW 2.295,00 | -2,96 % | KRW 2.365,00 | KRW 2.375,00 | KRW 2.285,00 | 990,19K |
| 2026-09-09 | KRW 2.365,00 | 0,00 % | KRW 2.365,00 | KRW 2.405,00 | KRW 2.340,00 | 495,02K |
| 2026-09-08 | KRW 2.365,00 | -1,05 % | KRW 2.395,00 | KRW 2.415,00 | KRW 2.320,00 | 1,03M |
| 2026-09-07 | KRW 2.390,00 | +1,06 % | KRW 2.375,00 | KRW 2.405,00 | KRW 2.340,00 | 767,10K |
| 2026-09-04 | KRW 2.365,00 | -1,87 % | KRW 2.430,00 | KRW 2.450,00 | KRW 2.355,00 | 782,14K |
| 2026-09-03 | KRW 2.410,00 | -2,23 % | KRW 2.495,00 | KRW 2.510,00 | KRW 2.345,00 | 1,04M |
| 2026-09-02 | KRW 2.465,00 | -0,60 % | KRW 2.455,00 | KRW 2.555,00 | KRW 2.385,00 | 1,27M |
| 2026-09-01 | KRW 2.480,00 | -3,69 % | KRW 2.575,00 | KRW 2.580,00 | KRW 2.440,00 | 1,29M |
| 2026-08-31 | KRW 2.575,00 | -0,96 % | KRW 2.600,00 | KRW 2.675,00 | KRW 2.445,00 | 2,21M |
| 2026-08-28 | KRW 2.600,00 | -2,07 % | KRW 2.660,00 | KRW 2.810,00 | KRW 2.570,00 | 3,41M |
| 2026-08-27 | KRW 2.655,00 | -7,17 % | KRW 2.855,00 | KRW 2.900,00 | KRW 2.600,00 | 4,27M |
| 2026-08-26 | KRW 2.860,00 | -3,38 % | KRW 3.115,00 | KRW 3.285,00 | KRW 2.710,00 | 24,43M |
| 2026-08-25 | KRW 2.960,00 | +29,82 % | KRW 2.350,00 | KRW 2.960,00 | KRW 2.310,00 | 13,81M |
| 2026-08-24 | KRW 2.280,00 | +2,93 % | KRW 2.220,00 | KRW 2.300,00 | KRW 2.175,00 | 758,33K |
| 2026-08-21 | KRW 2.215,00 | -9,41 % | KRW 2.375,00 | KRW 2.405,00 | KRW 2.200,00 | 1,41M |
| 2026-08-20 | KRW 2.445,00 | +7,00 % | KRW 2.310,00 | KRW 2.740,00 | KRW 2.310,00 | 5,98M |
| 2026-08-19 | KRW 2.285,00 | +8,04 % | KRW 2.130,00 | KRW 2.745,00 | KRW 2.060,00 | 10,49M |
| 2026-08-18 | KRW 2.115,00 | -2,98 % | KRW 2.180,00 | KRW 2.200,00 | KRW 2.085,00 | 408,22K |
| 2026-08-14 | KRW 2.180,00 | -1,58 % | KRW 2.215,00 | KRW 2.270,00 | KRW 2.140,00 | 418,99K |
| 2026-08-13 | KRW 2.215,00 | -3,28 % | KRW 2.320,00 | KRW 2.320,00 | KRW 2.205,00 | 420,32K |
| 2026-08-12 | KRW 2.290,00 | -1,08 % | KRW 2.315,00 | KRW 2.320,00 | KRW 2.240,00 | 262,07K |
| 2026-08-11 | KRW 2.315,00 | +1,76 % | KRW 2.275,00 | KRW 2.410,00 | KRW 2.255,00 | 467,84K |
| 2026-08-10 | KRW 2.275,00 | +1,11 % | KRW 2.250,00 | KRW 2.330,00 | KRW 2.235,00 | 380,72K |
| 2026-08-07 | KRW 2.250,00 | +1,58 % | KRW 2.215,00 | KRW 2.280,00 | KRW 2.190,00 | 202,11K |
| 2026-08-06 | KRW 2.215,00 | -1,99 % | KRW 2.220,00 | KRW 2.310,00 | KRW 2.205,00 | 239,59K |
| 2026-08-05 | KRW 2.260,00 | +1,35 % | KRW 2.240,00 | KRW 2.310,00 | KRW 2.220,00 | 375,17K |
| 2026-08-04 | KRW 2.230,00 | +3,96 % | KRW 2.055,00 | KRW 2.265,00 | KRW 2.055,00 | 736,22K |
| 2026-08-03 | KRW 2.145,00 | +3,62 % | KRW 2.070,00 | KRW 2.205,00 | KRW 2.050,00 | 500,39K |
| 2026-07-31 | KRW 2.070,00 | +6,87 % | KRW 1.962,00 | KRW 2.090,00 | KRW 1.910,00 | 608,76K |
| 2026-07-30 | KRW 1.937,00 | +5,04 % | KRW 1.799,00 | KRW 2.025,00 | KRW 1.799,00 | 524,53K |
| 2026-07-29 | KRW 1.844,00 | -4,70 % | KRW 1.955,00 | KRW 1.994,00 | KRW 1.780,00 | 789,99K |
| 2026-07-28 | KRW 1.935,00 | -3,73 % | KRW 2.005,00 | KRW 2.040,00 | KRW 1.919,00 | 590,41K |
| 2026-07-27 | KRW 2.010,00 | -1,47 % | KRW 2.040,00 | KRW 2.095,00 | KRW 2.005,00 | 418,27K |
| 2026-07-24 | KRW 2.040,00 | -1,92 % | KRW 2.065,00 | KRW 2.120,00 | KRW 2.025,00 | 377,24K |
| 2026-07-23 | KRW 2.080,00 | +4,21 % | KRW 2.000,00 | KRW 2.095,00 | KRW 1.996,00 | 364,46K |
| 2026-07-22 | KRW 1.996,00 | -1,19 % | KRW 2.025,00 | KRW 2.100,00 | KRW 1.996,00 | 347,20K |
| 2026-07-21 | KRW 2.020,00 | +0,75 % | KRW 1.970,00 | KRW 2.060,00 | KRW 1.970,00 | 446,03K |
| 2026-07-20 | KRW 2.005,00 | -3,14 % | KRW 2.055,00 | KRW 2.080,00 | KRW 1.996,00 | 439,28K |
| 2026-07-16 | KRW 2.070,00 | -2,36 % | KRW 2.080,00 | KRW 2.160,00 | KRW 1.960,00 | 558,02K |
| 2026-07-15 | KRW 2.120,00 | +4,43 % | KRW 2.040,00 | KRW 2.140,00 | KRW 2.040,00 | 431,93K |
| 2026-07-14 | KRW 2.030,00 | -2,17 % | KRW 2.075,00 | KRW 2.080,00 | KRW 1.974,00 | 865,14K |
| 2026-07-13 | KRW 2.075,00 | -6,95 % | KRW 2.230,00 | KRW 2.295,00 | KRW 2.050,00 | 491,23K |
| 2026-07-10 | KRW 2.230,00 | +5,94 % | KRW 2.110,00 | KRW 2.255,00 | KRW 2.110,00 | 371,85K |
| 2026-07-09 | KRW 2.105,00 | -2,32 % | KRW 2.105,00 | KRW 2.195,00 | KRW 2.065,00 | 411,06K |
| 2026-07-08 | KRW 2.155,00 | -4,22 % | KRW 2.265,00 | KRW 2.270,00 | KRW 2.100,00 | 539,04K |
| 2026-07-07 | KRW 2.250,00 | -1,75 % | KRW 2.300,00 | KRW 2.350,00 | KRW 2.210,00 | 503,68K |
| 2026-07-06 | KRW 2.290,00 | -0,65 % | KRW 2.305,00 | KRW 2.325,00 | KRW 2.215,00 | 382,02K |
| 2026-07-03 | KRW 2.305,00 | -0,22 % | KRW 2.350,00 | KRW 2.365,00 | KRW 2.200,00 | 508,76K |
| 2026-07-02 | KRW 2.310,00 | -0,43 % | KRW 2.400,00 | KRW 2.470,00 | KRW 2.255,00 | 722,57K |
| 2026-07-01 | KRW 2.320,00 | +0,87 % | KRW 2.315,00 | KRW 2.445,00 | KRW 2.255,00 | 448,67K |
| 2026-06-30 | KRW 2.300,00 | -6,69 % | KRW 2.465,00 | KRW 2.475,00 | KRW 2.285,00 | 427,58K |
| 2026-06-29 | KRW 2.465,00 | +12,56 % | KRW 2.190,00 | KRW 2.475,00 | KRW 2.190,00 | 724,05K |
| 2026-06-26 | KRW 2.190,00 | -6,01 % | KRW 2.360,00 | KRW 2.365,00 | KRW 2.185,00 | 660,07K |
| 2026-06-25 | KRW 2.330,00 | -3,52 % | KRW 2.435,00 | KRW 2.455,00 | KRW 2.300,00 | 438,40K |
| 2026-06-24 | KRW 2.415,00 | +8,30 % | KRW 2.200,00 | KRW 2.555,00 | KRW 2.200,00 | 1,50M |
| 2026-06-23 | KRW 2.230,00 | -2,62 % | KRW 2.290,00 | KRW 2.365,00 | KRW 2.230,00 | 737,36K |
| 2026-06-22 | KRW 2.290,00 | -2,97 % | KRW 2.360,00 | KRW 2.385,00 | KRW 2.235,00 | 552,16K |
| 2026-06-19 | KRW 2.360,00 | -3,67 % | KRW 2.450,00 | KRW 2.470,00 | KRW 2.305,00 | 769,83K |
| 2026-06-18 | KRW 2.450,00 | -5,04 % | KRW 2.590,00 | KRW 2.610,00 | KRW 2.440,00 | 443,53K |
| 2026-06-17 | KRW 2.580,00 | +0,19 % | KRW 2.555,00 | KRW 2.610,00 | KRW 2.480,00 | 386,24K |
| 2026-06-16 | KRW 2.575,00 | -0,19 % | KRW 2.580,00 | KRW 2.640,00 | KRW 2.550,00 | 375,11K |
| 2026-06-15 | KRW 2.580,00 | +1,18 % | KRW 2.570,00 | KRW 2.630,00 | KRW 2.540,00 | 389,84K |
| 2026-06-12 | KRW 2.550,00 | +0,99 % | KRW 2.555,00 | KRW 2.625,00 | KRW 2.520,00 | 411,02K |
| 2026-06-11 | KRW 2.525,00 | +3,91 % | KRW 2.425,00 | KRW 2.550,00 | KRW 2.360,00 | 462,85K |
| 2026-06-10 | KRW 2.430,00 | -3,95 % | KRW 2.475,00 | KRW 2.530,00 | KRW 2.390,00 | 12 |
| 2026-06-09 | KRW 2.530,00 | +4,55 % | KRW 2.430,00 | KRW 2.630,00 | KRW 2.417,00 | 617,02K |
| 2026-06-08 | KRW 2.420,00 | -7,63 % | KRW 2.500,00 | KRW 2.530,00 | KRW 2.375,00 | 954,39K |
| 2026-06-05 | KRW 2.620,00 | -2,96 % | KRW 2.705,00 | KRW 2.745,00 | KRW 2.595,00 | 747,76K |
| 2026-06-04 | KRW 2.700,00 | -2,35 % | KRW 2.765,00 | KRW 2.850,00 | KRW 2.700,00 | 740,25K |
| 2026-06-02 | KRW 2.765,00 | -2,30 % | KRW 2.810,00 | KRW 2.830,00 | KRW 2.735,00 | 861,78K |
| 2026-06-01 | KRW 2.830,00 | -3,41 % | KRW 2.860,00 | KRW 2.950,00 | KRW 2.795,00 | 1,08M |
| 2026-05-29 | KRW 2.930,00 | -3,46 % | KRW 3.035,00 | KRW 3.060,00 | KRW 2.900,00 | 803,57K |
| 2026-05-28 | KRW 3.035,00 | -2,41 % | KRW 3.130,00 | KRW 3.150,00 | KRW 2.880,00 | 842,50K |
| 2026-05-27 | KRW 3.110,00 | -4,16 % | KRW 3.250,00 | KRW 3.280,00 | KRW 3.060,00 | 811,87K |
| 2026-05-26 | KRW 3.245,00 | -1,67 % | KRW 3.380,00 | KRW 3.400,00 | KRW 3.170,00 | 1,16M |
| 2026-05-22 | KRW 3.300,00 | +9,45 % | KRW 3.080,00 | KRW 3.345,00 | KRW 3.080,00 | 1,68M |
| 2026-05-21 | KRW 3.015,00 | +2,90 % | KRW 2.955,00 | KRW 3.090,00 | KRW 2.950,00 | 640,69K |