CytoGen, Inc. 217330
KRX · Südkorea · Gesundheitstechnologie
KRW 3.210,00-15,00 (-0,47 %)
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 3.210,00 | -0,47 % | KRW 3.280,00 | KRW 3.410,00 | KRW 3.210,00 | 100,08K |
| 2026-10-01 | KRW 3.225,00 | +6,09 % | KRW 3.075,00 | KRW 3.245,00 | KRW 3.060,00 | 88,19K |
| 2026-09-30 | KRW 3.040,00 | +0,33 % | KRW 3.030,00 | KRW 3.140,00 | KRW 3.020,00 | 27,90K |
| 2026-09-29 | KRW 3.030,00 | -4,87 % | KRW 3.185,00 | KRW 3.185,00 |
| KRW 3.015,00 |
| 48,29K |
| 2026-09-28 | KRW 3.185,00 | +5,29 % | KRW 3.025,00 | KRW 3.230,00 | KRW 3.010,00 | 90,43K |
| 2026-09-23 | KRW 3.025,00 | +0,67 % | KRW 3.000,00 | KRW 3.075,00 | KRW 2.960,00 | 28,91K |
| 2026-09-22 | KRW 3.005,00 | -1,96 % | KRW 3.070,00 | KRW 3.090,00 | KRW 3.000,00 | 38,02K |
| 2026-09-21 | KRW 3.065,00 | -0,16 % | KRW 3.060,00 | KRW 3.090,00 | KRW 3.035,00 | 53,56K |
| 2026-09-18 | KRW 3.070,00 | +0,33 % | KRW 3.080,00 | KRW 3.100,00 | KRW 3.005,00 | 40,42K |
| 2026-09-17 | KRW 3.060,00 | +3,03 % | KRW 3.000,00 | KRW 3.140,00 | KRW 2.985,00 | 52,86K |
| 2026-09-16 | KRW 2.970,00 | -1,66 % | KRW 3.100,00 | KRW 3.100,00 | KRW 2.945,00 | 70,08K |
| 2026-09-15 | KRW 3.020,00 | +0,83 % | KRW 2.945,00 | KRW 3.040,00 | KRW 2.945,00 | 52,34K |
| 2026-09-14 | KRW 2.995,00 | -1,96 % | KRW 3.055,00 | KRW 3.055,00 | KRW 2.940,00 | 50,89K |
| 2026-09-11 | KRW 3.055,00 | -1,13 % | KRW 3.090,00 | KRW 3.090,00 | KRW 3.005,00 | 62,15K |
| 2026-09-10 | KRW 3.090,00 | +1,31 % | KRW 3.050,00 | KRW 3.095,00 | KRW 3.010,00 | 47,20K |
| 2026-09-09 | KRW 3.050,00 | -0,49 % | KRW 3.065,00 | KRW 3.100,00 | KRW 3.015,00 | 45,34K |
| 2026-09-08 | KRW 3.065,00 | +0,33 % | KRW 3.055,00 | KRW 3.105,00 | KRW 3.040,00 | 45,83K |
| 2026-09-07 | KRW 3.055,00 | +1,33 % | KRW 3.100,00 | KRW 3.100,00 | KRW 2.995,00 | 70,79K |
| 2026-09-04 | KRW 3.015,00 | 0,00 % | KRW 3.005,00 | KRW 3.045,00 | KRW 2.965,00 | 55,18K |
| 2026-09-03 | KRW 3.015,00 | -0,82 % | KRW 3.020,00 | KRW 3.130,00 | KRW 2.995,00 | 49,36K |
| 2026-09-02 | KRW 3.040,00 | -3,34 % | KRW 3.145,00 | KRW 3.145,00 | KRW 3.035,00 | 47,67K |
| 2026-09-01 | KRW 3.145,00 | 0,00 % | KRW 3.145,00 | KRW 3.160,00 | KRW 3.055,00 | 50,43K |
| 2026-08-31 | KRW 3.145,00 | -1,26 % | KRW 3.180,00 | KRW 3.180,00 | KRW 3.040,00 | 56,24K |
| 2026-08-28 | KRW 3.185,00 | -0,47 % | KRW 3.200,00 | KRW 3.225,00 | KRW 3.120,00 | 29,67K |
| 2026-08-27 | KRW 3.200,00 | -3,03 % | KRW 3.300,00 | KRW 3.370,00 | KRW 3.170,00 | 68,99K |
| 2026-08-26 | KRW 3.300,00 | -1,79 % | KRW 3.355,00 | KRW 3.520,00 | KRW 3.125,00 | 79,63K |
| 2026-08-25 | KRW 3.360,00 | +4,35 % | KRW 3.220,00 | KRW 3.360,00 | KRW 3.075,00 | 60,84K |
| 2026-08-24 | KRW 3.220,00 | +2,06 % | KRW 3.155,00 | KRW 3.245,00 | KRW 3.140,00 | 39,17K |
| 2026-08-21 | KRW 3.155,00 | -7,07 % | KRW 3.390,00 | KRW 3.390,00 | KRW 3.150,00 | 65,62K |
| 2026-08-20 | KRW 3.395,00 | +0,59 % | KRW 3.385,00 | KRW 3.580,00 | KRW 3.290,00 | 82,53K |
| 2026-08-19 | KRW 3.375,00 | -0,59 % | KRW 3.395,00 | KRW 3.425,00 | KRW 3.300,00 | 40,10K |
| 2026-08-18 | KRW 3.395,00 | -5,43 % | KRW 3.590,00 | KRW 3.590,00 | KRW 3.280,00 | 69,10K |
| 2026-08-14 | KRW 3.590,00 | -0,69 % | KRW 3.615,00 | KRW 3.715,00 | KRW 3.470,00 | 74,28K |
| 2026-08-13 | KRW 3.615,00 | -0,69 % | KRW 3.640,00 | KRW 3.675,00 | KRW 3.535,00 | 59,02K |
| 2026-08-12 | KRW 3.640,00 | -0,95 % | KRW 3.675,00 | KRW 3.690,00 | KRW 3.590,00 | 55,21K |
| 2026-08-11 | KRW 3.675,00 | +0,14 % | KRW 3.670,00 | KRW 3.725,00 | KRW 3.520,00 | 54,79K |
| 2026-08-10 | KRW 3.670,00 | +7,00 % | KRW 3.430,00 | KRW 3.675,00 | KRW 3.420,00 | 90,12K |
| 2026-08-07 | KRW 3.430,00 | 0,00 % | KRW 3.430,00 | KRW 3.500,00 | KRW 3.350,00 | 46,24K |
| 2026-08-06 | KRW 3.430,00 | +0,29 % | KRW 3.465,00 | KRW 3.500,00 | KRW 3.360,00 | 71,61K |
| 2026-08-05 | KRW 3.420,00 | +3,17 % | KRW 3.320,00 | KRW 3.430,00 | KRW 3.285,00 | 59,42K |
| 2026-08-04 | KRW 3.315,00 | +6,25 % | KRW 3.130,00 | KRW 3.325,00 | KRW 3.130,00 | 105,02K |
| 2026-08-03 | KRW 3.120,00 | +1,79 % | KRW 3.150,00 | KRW 3.155,00 | KRW 2.940,00 | 63,73K |
| 2026-07-31 | KRW 3.065,00 | +8,50 % | KRW 2.825,00 | KRW 3.080,00 | KRW 2.825,00 | 59,35K |
| 2026-07-30 | KRW 2.825,00 | -2,59 % | KRW 2.835,00 | KRW 2.895,00 | KRW 2.780,00 | 73,76K |
| 2026-07-29 | KRW 2.900,00 | -4,13 % | KRW 3.025,00 | KRW 3.110,00 | KRW 2.760,00 | 113,81K |
| 2026-07-28 | KRW 3.025,00 | -2,73 % | KRW 3.090,00 | KRW 3.090,00 | KRW 2.970,00 | 67,25K |
| 2026-07-27 | KRW 3.110,00 | -0,16 % | KRW 3.115,00 | KRW 3.200,00 | KRW 3.075,00 | 46,95K |
| 2026-07-24 | KRW 3.115,00 | -1,89 % | KRW 3.180,00 | KRW 3.200,00 | KRW 3.080,00 | 71,62K |
| 2026-07-23 | KRW 3.175,00 | +4,61 % | KRW 3.035,00 | KRW 3.180,00 | KRW 3.035,00 | 70,81K |
| 2026-07-22 | KRW 3.035,00 | +1,85 % | KRW 2.965,00 | KRW 3.095,00 | KRW 2.965,00 | 46,97K |
| 2026-07-21 | KRW 2.980,00 | +1,19 % | KRW 2.810,00 | KRW 3.025,00 | KRW 2.810,00 | 48,12K |
| 2026-07-20 | KRW 2.945,00 | -3,44 % | KRW 2.990,00 | KRW 3.045,00 | KRW 2.890,00 | 86,46K |
| 2026-07-16 | KRW 3.050,00 | -1,13 % | KRW 3.170,00 | KRW 3.170,00 | KRW 2.970,00 | 54,33K |
| 2026-07-15 | KRW 3.085,00 | +3,01 % | KRW 3.040,00 | KRW 3.190,00 | KRW 3.040,00 | 68,26K |
| 2026-07-14 | KRW 2.995,00 | +0,67 % | KRW 2.955,00 | KRW 3.020,00 | KRW 2.850,00 | 80,00K |
| 2026-07-13 | KRW 2.975,00 | -4,49 % | KRW 3.150,00 | KRW 3.260,00 | KRW 2.970,00 | 97,12K |
| 2026-07-10 | KRW 3.115,00 | +6,31 % | KRW 2.910,00 | KRW 3.165,00 | KRW 2.910,00 | 91,70K |
| 2026-07-09 | KRW 2.930,00 | -1,18 % | KRW 2.965,00 | KRW 3.075,00 | KRW 2.890,00 | 84,60K |
| 2026-07-08 | KRW 2.965,00 | -1,17 % | KRW 3.000,00 | KRW 3.150,00 | KRW 2.895,00 | 82,87K |
| 2026-07-07 | KRW 3.000,00 | -1,80 % | KRW 3.070,00 | KRW 3.180,00 | KRW 2.955,00 | 53,19K |
| 2026-07-06 | KRW 3.055,00 | +0,66 % | KRW 3.040,00 | KRW 3.215,00 | KRW 3.005,00 | 53,06K |
| 2026-07-03 | KRW 3.035,00 | +1,17 % | KRW 3.000,00 | KRW 3.145,00 | KRW 2.830,00 | 58,13K |
| 2026-07-02 | KRW 3.000,00 | -4,76 % | KRW 3.150,00 | KRW 3.240,00 | KRW 2.980,00 | 86,87K |
| 2026-07-01 | KRW 3.150,00 | 0,00 % | KRW 3.240,00 | KRW 3.335,00 | KRW 3.145,00 | 77,31K |
| 2026-06-30 | KRW 3.150,00 | -5,97 % | KRW 3.445,00 | KRW 3.445,00 | KRW 3.145,00 | 70,43K |
| 2026-06-29 | KRW 3.350,00 | +13,56 % | KRW 2.950,00 | KRW 3.380,00 | KRW 2.950,00 | 139,07K |
| 2026-06-26 | KRW 2.950,00 | -2,48 % | KRW 3.010,00 | KRW 3.025,00 | KRW 2.865,00 | 134,18K |
| 2026-06-25 | KRW 3.025,00 | -5,91 % | KRW 3.215,00 | KRW 3.280,00 | KRW 2.970,00 | 194,97K |
| 2026-06-24 | KRW 3.215,00 | -0,77 % | KRW 3.240,00 | KRW 3.365,00 | KRW 3.155,00 | 98,63K |
| 2026-06-23 | KRW 3.240,00 | -8,35 % | KRW 3.535,00 | KRW 3.575,00 | KRW 3.185,00 | 140,29K |
| 2026-06-22 | KRW 3.535,00 | -7,94 % | KRW 3.840,00 | KRW 4.000,00 | KRW 3.480,00 | 134,00K |
| 2026-06-19 | KRW 3.840,00 | -4,12 % | KRW 4.010,00 | KRW 4.085,00 | KRW 3.780,00 | 125,61K |
| 2026-06-18 | KRW 4.005,00 | -6,97 % | KRW 4.305,00 | KRW 4.305,00 | KRW 4.000,00 | 135,47K |
| 2026-06-17 | KRW 4.305,00 | +3,73 % | KRW 4.150,00 | KRW 4.620,00 | KRW 4.100,00 | 151,70K |
| 2026-06-16 | KRW 4.150,00 | -1,89 % | KRW 4.240,00 | KRW 4.290,00 | KRW 4.090,00 | 139,76K |
| 2026-06-15 | KRW 4.230,00 | +0,83 % | KRW 4.205,00 | KRW 4.350,00 | KRW 4.130,00 | 104,09K |
| 2026-06-12 | KRW 4.195,00 | +4,35 % | KRW 4.100,00 | KRW 4.215,00 | KRW 4.040,00 | 224,43K |
| 2026-06-11 | KRW 4.020,00 | +0,25 % | KRW 4.010,00 | KRW 4.065,00 | KRW 3.900,00 | 92,16K |
| 2026-06-10 | KRW 4.010,00 | -0,37 % | KRW 4.145,00 | KRW 4.190,00 | KRW 3.915,00 | 38 |
| 2026-06-09 | KRW 4.025,00 | +1,64 % | KRW 3.960,00 | KRW 4.280,00 | KRW 3.960,00 | 106,43K |
| 2026-06-08 | KRW 3.960,00 | -2,22 % | KRW 4.050,00 | KRW 4.250,00 | KRW 3.810,00 | 175,86K |
| 2026-06-05 | KRW 4.050,00 | -6,68 % | KRW 4.340,00 | KRW 4.800,00 | KRW 3.980,00 | 171,30K |
| 2026-06-04 | KRW 4.340,00 | +9,18 % | KRW 3.975,00 | KRW 4.490,00 | KRW 3.970,00 | 174,44K |
| 2026-06-02 | KRW 3.975,00 | -8,73 % | KRW 4.355,00 | KRW 4.360,00 | KRW 3.925,00 | 387,16K |
| 2026-06-01 | KRW 4.355,00 | +2,35 % | KRW 4.260,00 | KRW 4.800,00 | KRW 4.260,00 | 347,21K |
| 2026-05-29 | KRW 4.255,00 | -5,65 % | KRW 4.515,00 | KRW 4.625,00 | KRW 4.140,00 | 193,77K |
| 2026-05-28 | KRW 4.510,00 | -6,82 % | KRW 4.850,00 | KRW 4.900,00 | KRW 4.395,00 | 203,94K |
| 2026-05-27 | KRW 4.840,00 | -4,72 % | KRW 5.180,00 | KRW 5.180,00 | KRW 4.810,00 | 219,29K |
| 2026-05-26 | KRW 5.080,00 | +5,83 % | KRW 4.940,00 | KRW 5.140,00 | KRW 4.865,00 | 247,53K |
| 2026-05-22 | KRW 4.800,00 | +4,35 % | KRW 4.610,00 | KRW 5.020,00 | KRW 4.610,00 | 205,64K |