FutureChem Co., Ltd. 220100
KRX · Südkorea · Gesundheitstechnologie
KRW 7.190,00+120,00 (+1,70 %)
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 7.190,00 | +1,70 % | KRW 7.170,00 | KRW 7.300,00 | KRW 7.040,00 | 63,84K |
| 2026-10-01 | KRW 7.070,00 | +3,82 % | KRW 6.810,00 | KRW 7.170,00 | KRW 6.670,00 | 131,04K |
| 2026-09-30 | KRW 6.810,00 | +1,64 % | KRW 6.520,00 | KRW 6.920,00 | KRW 6.520,00 | 50,17K |
| 2026-09-29 | KRW 6.700,00 | -3,46 % | KRW 6.900,00 | KRW 6.900,00 | KRW 6.460,00 | 116,57K |
| 2026-09-28 | KRW 6.940,00 | +11,40 % | KRW 6.400,00 | KRW 7.190,00 | KRW 6.400,00 | 269,45K |
| 2026-09-23 | KRW 6.230,00 | +4,18 % | KRW 5.980,00 | KRW 6.320,00 | KRW 5.940,00 | 135,04K |
| 2026-09-22 | KRW 5.980,00 | -2,92 % | KRW 6.200,00 | KRW 6.200,00 | KRW 5.950,00 | 172,76K |
| 2026-09-21 | KRW 6.160,00 | +0,49 % | KRW 6.200,00 | KRW 6.290,00 | KRW 5.980,00 | 84,80K |
| 2026-09-18 | KRW 6.130,00 | -2,70 % | KRW 6.300,00 | KRW 6.310,00 | KRW 6.060,00 | 131,68K |
| 2026-09-17 | KRW 6.300,00 | -6,67 % | KRW 7.900,00 | KRW 7.900,00 | KRW 6.230,00 | 827,68K |
| 2026-09-16 | KRW 6.750,00 | -2,06 % | KRW 6.783,33 | KRW 6.983,33 | KRW 6.666,67 | 87,60K |
| 2026-09-15 | KRW 6.891,67 | +1,47 % | KRW 6.908,33 | KRW 6.916,67 | KRW 6.741,67 | 46,43K |
| 2026-09-14 | KRW 6.791,67 | +0,74 % | KRW 6.791,67 | KRW 6.975,00 | KRW 6.666,67 | 64,85K |
| 2026-09-11 | KRW 6.741,67 | +3,32 % | KRW 6.541,67 | KRW 6.891,67 | KRW 6.283,33 | 41,35K |
| 2026-09-10 | KRW 6.525,00 | -1,26 % | KRW 6.583,33 | KRW 6.583,33 | KRW 6.416,67 | 26,26K |
| 2026-09-09 | KRW 6.608,33 | +1,15 % | KRW 6.758,33 | KRW 6.758,33 | KRW 6.558,33 | 28,18K |
| 2026-09-08 | KRW 6.533,33 | -3,21 % | KRW 6.783,33 | KRW 6.908,33 | KRW 6.533,33 | 43,33K |
| 2026-09-07 | KRW 6.750,00 | -0,37 % | KRW 6.825,00 | KRW 6.908,33 | KRW 6.708,33 | 37,25K |
| 2026-09-04 | KRW 6.775,00 | +3,44 % | KRW 6.475,00 | KRW 6.891,67 | KRW 6.475,00 | 67,80K |
| 2026-09-03 | KRW 6.550,00 | -1,38 % | KRW 6.641,67 | KRW 6.708,33 | KRW 6.466,67 | 64,57K |
| 2026-09-02 | KRW 6.641,67 | -3,28 % | KRW 6.708,33 | KRW 7.091,67 | KRW 6.550,00 | 102,13K |
| 2026-09-01 | KRW 6.866,67 | +4,70 % | KRW 6.550,00 | KRW 6.933,33 | KRW 6.466,67 | 200,03K |
| 2026-08-31 | KRW 6.558,33 | -3,79 % | KRW 6.800,00 | KRW 6.808,33 | KRW 6.466,67 | 75,81K |
| 2026-08-28 | KRW 6.816,67 | -2,39 % | KRW 7.041,67 | KRW 7.100,00 | KRW 6.791,67 | 52,35K |
| 2026-08-27 | KRW 6.983,33 | -1,99 % | KRW 7.108,33 | KRW 7.191,67 | KRW 6.891,67 | 49,46K |
| 2026-08-26 | KRW 7.125,00 | -0,12 % | KRW 7.333,33 | KRW 7.500,00 | KRW 7.025,00 | 49,27K |
| 2026-08-25 | KRW 7.133,33 | +5,29 % | KRW 6.458,33 | KRW 7.133,33 | KRW 6.450,00 | 57,38K |
| 2026-08-24 | KRW 6.775,00 | +0,37 % | KRW 6.941,67 | KRW 6.941,67 | KRW 6.600,00 | 33,42K |
| 2026-08-21 | KRW 6.750,00 | +0,75 % | KRW 6.558,33 | KRW 6.783,33 | KRW 6.258,33 | 61,89K |
| 2026-08-20 | KRW 6.700,00 | +8,65 % | KRW 6.491,67 | KRW 6.958,33 | KRW 6.341,67 | 78,16K |
| 2026-08-19 | KRW 6.166,67 | -3,39 % | KRW 6.300,00 | KRW 6.425,00 | KRW 6.158,33 | 36,78K |
| 2026-08-18 | KRW 6.383,33 | -9,24 % | KRW 7.025,00 | KRW 7.025,00 | KRW 6.283,33 | 88,81K |
| 2026-08-14 | KRW 7.033,33 | -2,65 % | KRW 7.250,00 | KRW 7.391,67 | KRW 6.800,00 | 30,71K |
| 2026-08-13 | KRW 7.225,00 | -2,80 % | KRW 7.391,67 | KRW 7.458,33 | KRW 7.175,00 | 32,25K |
| 2026-08-12 | KRW 7.433,33 | -1,65 % | KRW 7.625,00 | KRW 7.625,00 | KRW 7.358,33 | 248,23K |
| 2026-08-11 | KRW 7.558,33 | -0,55 % | KRW 7.575,00 | KRW 7.883,33 | KRW 7.425,00 | 19,60K |
| 2026-08-10 | KRW 7.600,00 | +3,99 % | KRW 7.383,33 | KRW 7.791,67 | KRW 7.383,33 | 47,47K |
| 2026-08-07 | KRW 7.308,33 | -0,23 % | KRW 7.325,00 | KRW 7.416,67 | KRW 7.075,00 | 31,84K |
| 2026-08-06 | KRW 7.325,00 | -1,90 % | KRW 7.600,00 | KRW 7.616,67 | KRW 7.116,67 | 31,45K |
| 2026-08-05 | KRW 7.466,67 | -0,55 % | KRW 7.566,67 | KRW 7.583,33 | KRW 7.258,33 | 46,97K |
| 2026-08-04 | KRW 7.508,33 | +13,33 % | KRW 6.633,33 | KRW 7.800,00 | KRW 6.633,33 | 80,38K |
| 2026-08-03 | KRW 6.625,00 | +4,33 % | KRW 6.350,00 | KRW 6.900,00 | KRW 6.275,00 | 40,86K |
| 2026-07-31 | KRW 6.350,00 | +10,27 % | KRW 5.725,00 | KRW 6.350,00 | KRW 5.558,33 | 44,23K |
| 2026-07-30 | KRW 5.758,33 | -0,14 % | KRW 5.341,67 | KRW 6.000,00 | KRW 5.341,67 | 45,78K |
| 2026-07-29 | KRW 5.766,67 | -7,24 % | KRW 6.366,67 | KRW 6.366,67 | KRW 5.516,67 | 67,51K |
| 2026-07-28 | KRW 6.216,67 | -3,87 % | KRW 6.500,00 | KRW 6.500,00 | KRW 6.108,33 | 34,13K |
| 2026-07-27 | KRW 6.466,67 | -0,89 % | KRW 6.383,33 | KRW 6.833,33 | KRW 6.383,33 | 18,36K |
| 2026-07-24 | KRW 6.525,00 | -0,76 % | KRW 6.500,00 | KRW 6.816,67 | KRW 6.425,00 | 26,55K |
| 2026-07-23 | KRW 6.575,00 | +7,93 % | KRW 6.100,00 | KRW 6.600,00 | KRW 6.100,00 | 52,70K |
| 2026-07-22 | KRW 6.091,67 | -3,56 % | KRW 6.341,67 | KRW 6.516,67 | KRW 6.091,67 | 50,56K |
| 2026-07-21 | KRW 6.316,67 | 0,00 % | KRW 6.458,33 | KRW 6.458,33 | KRW 6.133,33 | 38,04K |
| 2026-07-20 | KRW 6.316,67 | -8,45 % | KRW 6.658,33 | KRW 6.775,00 | KRW 6.258,33 | 65,92K |
| 2026-07-16 | KRW 6.900,00 | -6,12 % | KRW 7.275,00 | KRW 7.333,33 | KRW 6.858,33 | 44,40K |
| 2026-07-15 | KRW 7.350,00 | +5,28 % | KRW 7.066,67 | KRW 7.466,67 | KRW 7.066,67 | 33,97K |
| 2026-07-14 | KRW 6.981,50 | -3,74 % | KRW 7.268,74 | KRW 7.548,00 | KRW 6.782,03 | 102,89K |
| 2026-07-13 | KRW 7.252,78 | -0,66 % | KRW 7.308,63 | KRW 7.899,07 | KRW 7.244,80 | 97,34K |
| 2026-07-10 | KRW 7.300,66 | +5,54 % | KRW 6.782,03 | KRW 7.468,21 | KRW 6.782,03 | 86,10K |
| 2026-07-09 | KRW 6.917,67 | -0,91 % | KRW 6.981,50 | KRW 7.260,76 | KRW 6.797,99 | 67,58K |
| 2026-07-08 | KRW 6.981,50 | -4,79 % | KRW 7.460,23 | KRW 7.460,23 | KRW 6.933,63 | 148,26K |
| 2026-07-07 | KRW 7.332,57 | +0,77 % | KRW 7.460,23 | KRW 7.540,02 | KRW 7.180,97 | 84,59K |
| 2026-07-06 | KRW 7.276,72 | -2,98 % | KRW 7.420,34 | KRW 7.540,02 | KRW 7.117,14 | 46,69K |
| 2026-07-03 | KRW 7.500,13 | +1,62 % | KRW 7.500,13 | KRW 7.659,70 | KRW 7.101,18 | 71,28K |
| 2026-07-02 | KRW 7.380,44 | -6,00 % | KRW 7.795,34 | KRW 7.859,18 | KRW 7.380,44 | 60,59K |
| 2026-07-01 | KRW 7.851,20 | +0,92 % | KRW 7.779,39 | KRW 8.058,65 | KRW 7.508,11 | 56,85K |
| 2026-06-30 | KRW 7.779,39 | -4,79 % | KRW 8.146,41 | KRW 8.170,35 | KRW 7.659,70 | 51,35K |
| 2026-06-29 | KRW 8.170,35 | +12,78 % | KRW 6.909,69 | KRW 8.298,01 | KRW 6.909,69 | 120,56K |
| 2026-06-26 | KRW 7.244,80 | -7,91 % | KRW 7.675,66 | KRW 7.899,07 | KRW 6.925,65 | 146,76K |
| 2026-06-25 | KRW 7.867,15 | -4,55 % | KRW 8.226,20 | KRW 9.335,26 | KRW 7.835,24 | 76,10K |
| 2026-06-24 | KRW 8.242,16 | +1,67 % | KRW 7.986,84 | KRW 8.417,70 | KRW 7.819,28 | 112,24K |
| 2026-06-23 | KRW 8.106,52 | -3,97 % | KRW 8.377,80 | KRW 8.617,17 | KRW 7.978,86 | 105,19K |
| 2026-06-22 | KRW 8.441,63 | -5,45 % | KRW 8.617,17 | KRW 9.311,33 | KRW 8.393,76 | 68,51K |
| 2026-06-19 | KRW 8.928,34 | -4,03 % | KRW 9.175,69 | KRW 9.295,37 | KRW 8.736,85 | 102,67K |
| 2026-06-18 | KRW 9.303,35 | -6,72 % | KRW 9.790,06 | KRW 9.814,00 | KRW 9.279,41 | 85,46K |
| 2026-06-17 | KRW 9.973,57 | +7,85 % | KRW 9.247,50 | KRW 10.212,94 | KRW 8.952,28 | 124,34K |
| 2026-06-16 | KRW 9.247,50 | +1,67 % | KRW 9.175,69 | KRW 9.327,29 | KRW 8.800,68 | 218,57K |
| 2026-06-15 | KRW 9.095,90 | +0,26 % | KRW 9.199,62 | KRW 9.415,05 | KRW 8.696,96 | 312,80K |
| 2026-06-12 | KRW 9.071,96 | -1,98 % | KRW 9.423,03 | KRW 9.654,42 | KRW 8.992,17 | 252,29K |
| 2026-06-11 | KRW 9.255,48 | +1,40 % | KRW 8.888,45 | KRW 9.255,48 | KRW 8.736,85 | 62,89K |
| 2026-06-10 | KRW 9.127,81 | -0,09 % | KRW 9.135,79 | KRW 9.231,54 | KRW 8.816,64 | 12 |
| 2026-06-09 | KRW 9.135,79 | +5,34 % | KRW 8.497,48 | KRW 9.279,41 | KRW 8.473,55 | 95,60K |
| 2026-06-08 | KRW 8.673,02 | -8,04 % | KRW 8.569,29 | KRW 9.016,11 | KRW 8.393,76 | 112,45K |
| 2026-06-05 | KRW 9.431,01 | -3,19 % | KRW 9.726,23 | KRW 9.726,23 | KRW 9.407,07 | 130,82K |
| 2026-06-04 | KRW 9.742,19 | +0,91 % | KRW 9.494,84 | KRW 9.853,89 | KRW 9.175,69 | 111,66K |
| 2026-06-02 | KRW 9.654,42 | -6,06 % | KRW 9.965,59 | KRW 10.045,38 | KRW 9.454,95 | 320,80K |
| 2026-06-01 | KRW 10.276,77 | -14,70 % | KRW 10.939,01 | KRW 11.138,49 | KRW 9.845,91 | 703,64K |
| 2026-05-29 | KRW 12.048,08 | -7,48 % | KRW 13.021,50 | KRW 13.133,20 | KRW 11.976,27 | 170,14K |
| 2026-05-28 | KRW 13.021,50 | -1,21 % | KRW 13.212,99 | KRW 13.244,90 | KRW 12.526,81 | 87,40K |
| 2026-05-27 | KRW 13.181,07 | -1,67 % | KRW 13.197,03 | KRW 13.923,11 | KRW 12.766,17 | 128,55K |
| 2026-05-26 | KRW 13.404,48 | -2,27 % | KRW 13.899,17 | KRW 14.050,77 | KRW 13.316,71 | 133,88K |
| 2026-05-22 | KRW 13.715,66 | +10,19 % | KRW 12.606,60 | KRW 13.859,28 | KRW 12.606,60 | 157,72K |