PanGen Biotech, Inc. 222110
KRX · Südkorea · Gesundheitstechnologie
KRW 4.800,00+55,00 (+1,16 %)
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 4.745,00 | +0,85 % | KRW 4.750,00 | KRW 4.765,00 | KRW 4.700,00 | 883 |
| 2026-09-30 | KRW 4.705,00 | -0,42 % | KRW 4.725,00 | KRW 4.725,00 | KRW 4.625,00 | 1,52K |
| 2026-09-29 | KRW 4.725,00 | -1,25 % | KRW 4.785,00 | KRW 4.870,00 | KRW 4.640,00 | 2,49K |
| 2026-09-28 | KRW 4.785,00 | -0,42 % | KRW 4.850,00 | KRW 4.850,00 | KRW 4.750,00 | 1,19K |
| 2026-09-23 | KRW 4.805,00 | -0,52 % | KRW 4.840,00 | KRW 4.850,00 | KRW 4.665,00 | 989 |
| 2026-09-22 | KRW 4.830,00 | +2,33 % | KRW 4.765,00 | KRW 4.850,00 | KRW 4.730,00 | 1,32K |
| 2026-09-21 | KRW 4.720,00 | -1,26 % | KRW 4.800,00 | KRW 4.815,00 | KRW 4.710,00 | 6,18K |
| 2026-09-18 | KRW 4.780,00 | +0,21 % | KRW 4.770,00 | KRW 4.800,00 | KRW 4.700,00 | 1,58K |
| 2026-09-17 | KRW 4.770,00 | +1,49 % | KRW 4.760,00 | KRW 4.800,00 | KRW 4.670,00 | 2,63K |
| 2026-09-16 | KRW 4.700,00 | +2,17 % | KRW 4.670,00 | KRW 4.765,00 | KRW 4.560,00 | 2,80K |
| 2026-09-15 | KRW 4.600,00 | -3,56 % | KRW 4.710,00 | KRW 4.760,00 | KRW 4.600,00 | 35,73K |
| 2026-09-14 | KRW 4.770,00 | -3,73 % | KRW 4.955,00 | KRW 4.955,00 | KRW 4.650,00 | 46,63K |
| 2026-09-11 | KRW 4.955,00 | +0,10 % | KRW 4.970,00 | KRW 4.970,00 | KRW 4.765,00 | 2,10K |
| 2026-09-10 | KRW 4.950,00 | +0,41 % | KRW 4.935,00 | KRW 4.970,00 | KRW 4.810,00 | 1,19K |
| 2026-09-09 | KRW 4.930,00 | +0,10 % | KRW 4.970,00 | KRW 5.010,00 | KRW 4.775,00 | 3,17K |
| 2026-09-08 | KRW 4.925,00 | -1,40 % | KRW 4.955,00 | KRW 5.030,00 | KRW 4.875,00 | 1,12K |
| 2026-09-07 | KRW 4.995,00 | 0,00 % | KRW 4.995,00 | KRW 5.020,00 | KRW 4.985,00 | 5,73K |
| 2026-09-04 | KRW 4.995,00 | +0,50 % | KRW 4.980,00 | KRW 5.000,00 | KRW 4.950,00 | 738 |
| 2026-09-03 | KRW 4.970,00 | -0,30 % | KRW 4.990,00 | KRW 5.010,00 | KRW 4.945,00 | 1,28K |
| 2026-09-02 | KRW 4.985,00 | -0,20 % | KRW 4.990,00 | KRW 5.030,00 | KRW 4.920,00 | 1,84K |
| 2026-09-01 | KRW 4.995,00 | +0,30 % | KRW 4.975,00 | KRW 5.050,00 | KRW 4.850,00 | 5,01K |
| 2026-08-31 | KRW 4.980,00 | 0,00 % | KRW 4.930,00 | KRW 5.040,00 | KRW 4.870,00 | 5,04K |
| 2026-08-28 | KRW 4.980,00 | -1,19 % | KRW 5.060,00 | KRW 5.080,00 | KRW 4.910,00 | 2,86K |
| 2026-08-27 | KRW 5.040,00 | +4,67 % | KRW 4.870,00 | KRW 5.150,00 | KRW 4.870,00 | 13,33K |
| 2026-08-26 | KRW 4.815,00 | +0,63 % | KRW 4.790,00 | KRW 4.845,00 | KRW 4.650,00 | 6,37K |
| 2026-08-25 | KRW 4.785,00 | +0,53 % | KRW 4.765,00 | KRW 4.795,00 | KRW 4.455,00 | 27,21K |
| 2026-08-24 | KRW 4.760,00 | -2,46 % | KRW 4.880,00 | KRW 4.880,00 | KRW 4.720,00 | 4,76K |
| 2026-08-21 | KRW 4.880,00 | -0,41 % | KRW 4.860,00 | KRW 4.950,00 | KRW 4.800,00 | 1,54K |
| 2026-08-20 | KRW 4.900,00 | +0,10 % | KRW 4.850,00 | KRW 4.970,00 | KRW 4.820,00 | 1,70K |
| 2026-08-19 | KRW 4.895,00 | -0,51 % | KRW 4.970,00 | KRW 4.970,00 | KRW 4.800,00 | 2,96K |
| 2026-08-18 | KRW 4.920,00 | -1,60 % | KRW 4.960,00 | KRW 4.995,00 | KRW 4.825,00 | 7,07K |
| 2026-08-14 | KRW 5.000,00 | -0,99 % | KRW 5.050,00 | KRW 5.090,00 | KRW 4.900,00 | 11,94K |
| 2026-08-13 | KRW 5.050,00 | -0,39 % | KRW 5.070,00 | KRW 5.110,00 | KRW 4.990,00 | 2,35K |
| 2026-08-12 | KRW 5.070,00 | -1,93 % | KRW 5.130,00 | KRW 5.200,00 | KRW 5.020,00 | 3,13K |
| 2026-08-11 | KRW 5.170,00 | +2,99 % | KRW 5.070,00 | KRW 5.180,00 | KRW 4.860,00 | 21,05K |
| 2026-08-10 | KRW 5.020,00 | +0,60 % | KRW 4.940,00 | KRW 5.070,00 | KRW 4.940,00 | 19,79K |
| 2026-08-07 | KRW 4.990,00 | -0,60 % | KRW 5.000,00 | KRW 5.050,00 | KRW 4.935,00 | 9,82K |
| 2026-08-06 | KRW 5.020,00 | -0,79 % | KRW 5.100,00 | KRW 5.100,00 | KRW 4.985,00 | 1,97K |
| 2026-08-05 | KRW 5.060,00 | +1,20 % | KRW 5.000,00 | KRW 5.070,00 | KRW 4.970,00 | 2,09K |
| 2026-08-04 | KRW 5.000,00 | +0,81 % | KRW 5.030,00 | KRW 5.040,00 | KRW 4.895,00 | 8,11K |
| 2026-08-03 | KRW 4.960,00 | +1,22 % | KRW 4.855,00 | KRW 5.050,00 | KRW 4.815,00 | 5,40K |
| 2026-07-31 | KRW 4.900,00 | -0,20 % | KRW 4.950,00 | KRW 4.950,00 | KRW 4.715,00 | 19,67K |
| 2026-07-30 | KRW 4.910,00 | +1,87 % | KRW 4.820,00 | KRW 4.945,00 | KRW 4.725,00 | 4,88K |
| 2026-07-29 | KRW 4.820,00 | +0,84 % | KRW 4.665,00 | KRW 4.895,00 | KRW 4.527,00 | 12,54K |
| 2026-07-28 | KRW 4.780,00 | -2,45 % | KRW 4.890,00 | KRW 4.945,00 | KRW 4.675,00 | 2,97K |
| 2026-07-27 | KRW 4.900,00 | +2,08 % | KRW 4.800,00 | KRW 4.990,00 | KRW 4.705,00 | 9,28K |
| 2026-07-24 | KRW 4.800,00 | +1,59 % | KRW 4.695,00 | KRW 4.820,00 | KRW 4.685,00 | 2,43K |
| 2026-07-23 | KRW 4.725,00 | +2,72 % | KRW 4.645,00 | KRW 4.750,00 | KRW 4.540,00 | 11,14K |
| 2026-07-22 | KRW 4.600,00 | +0,11 % | KRW 4.645,00 | KRW 4.690,00 | KRW 4.510,00 | 2,27K |
| 2026-07-21 | KRW 4.595,00 | +0,66 % | KRW 4.460,00 | KRW 4.700,00 | KRW 4.420,00 | 9,68K |
| 2026-07-20 | KRW 4.565,00 | 0,00 % | KRW 4.455,00 | KRW 4.590,00 | KRW 4.440,00 | 4,95K |
| 2026-07-16 | KRW 4.565,00 | +0,11 % | KRW 4.565,00 | KRW 4.590,00 | KRW 4.425,00 | 4,96K |
| 2026-07-15 | KRW 4.560,00 | +2,01 % | KRW 4.470,00 | KRW 4.590,00 | KRW 4.340,00 | 6,16K |
| 2026-07-14 | KRW 4.470,00 | -1,22 % | KRW 4.560,00 | KRW 4.560,00 | KRW 4.345,00 | 47,15K |
| 2026-07-13 | KRW 4.525,00 | -3,31 % | KRW 4.680,00 | KRW 4.750,00 | KRW 4.395,00 | 9,13K |
| 2026-07-10 | KRW 4.680,00 | +2,18 % | KRW 4.575,00 | KRW 4.700,00 | KRW 4.560,00 | 1,57K |
| 2026-07-09 | KRW 4.580,00 | +1,22 % | KRW 4.450,00 | KRW 4.615,00 | KRW 4.450,00 | 1,50K |
| 2026-07-08 | KRW 4.525,00 | -1,84 % | KRW 4.600,00 | KRW 4.850,00 | KRW 4.350,00 | 35,11K |
| 2026-07-07 | KRW 4.610,00 | -3,35 % | KRW 4.750,00 | KRW 4.750,00 | KRW 4.520,00 | 6,13K |
| 2026-07-06 | KRW 4.770,00 | -0,21 % | KRW 4.830,00 | KRW 4.895,00 | KRW 4.550,00 | 4,51K |
| 2026-07-03 | KRW 4.780,00 | -2,15 % | KRW 4.890,00 | KRW 4.890,00 | KRW 4.650,00 | 4,51K |
| 2026-07-02 | KRW 4.885,00 | -0,10 % | KRW 4.900,00 | KRW 4.900,00 | KRW 4.725,00 | 2,09K |
| 2026-07-01 | KRW 4.890,00 | +1,24 % | KRW 4.830,00 | KRW 4.910,00 | KRW 4.650,00 | 5,24K |
| 2026-06-30 | KRW 4.830,00 | +3,87 % | KRW 4.700,00 | KRW 4.830,00 | KRW 4.560,00 | 7,95K |
| 2026-06-29 | KRW 4.650,00 | +7,39 % | KRW 4.220,00 | KRW 4.650,00 | KRW 4.220,00 | 9,02K |
| 2026-06-26 | KRW 4.330,00 | -0,35 % | KRW 4.350,00 | KRW 4.500,00 | KRW 4.245,00 | 11,14K |
| 2026-06-25 | KRW 4.345,00 | -5,44 % | KRW 4.565,00 | KRW 4.650,00 | KRW 4.310,00 | 15,58K |
| 2026-06-24 | KRW 4.595,00 | +1,21 % | KRW 4.600,00 | KRW 4.600,00 | KRW 4.405,00 | 13,20K |
| 2026-06-23 | KRW 4.540,00 | -6,39 % | KRW 4.850,00 | KRW 4.880,00 | KRW 4.380,00 | 25,40K |
| 2026-06-22 | KRW 4.850,00 | -0,72 % | KRW 4.850,00 | KRW 5.110,00 | KRW 4.550,00 | 49,97K |
| 2026-06-19 | KRW 4.885,00 | +3,94 % | KRW 4.695,00 | KRW 5.020,00 | KRW 4.505,00 | 28,24K |
| 2026-06-18 | KRW 4.700,00 | -2,39 % | KRW 4.840,00 | KRW 4.945,00 | KRW 4.640,00 | 6,86K |
| 2026-06-17 | KRW 4.815,00 | +2,99 % | KRW 4.670,00 | KRW 4.850,00 | KRW 4.560,00 | 12,05K |
| 2026-06-16 | KRW 4.675,00 | -2,50 % | KRW 4.810,00 | KRW 4.845,00 | KRW 4.595,00 | 22,70K |
| 2026-06-15 | KRW 4.795,00 | -0,72 % | KRW 4.950,00 | KRW 4.965,00 | KRW 4.695,00 | 27,81K |
| 2026-06-12 | KRW 4.830,00 | +5,00 % | KRW 4.600,00 | KRW 5.000,00 | KRW 4.595,00 | 30,60K |
| 2026-06-11 | KRW 4.600,00 | +2,00 % | KRW 4.510,00 | KRW 4.700,00 | KRW 4.375,00 | 27,64K |
| 2026-06-10 | KRW 4.510,00 | -4,25 % | KRW 4.710,00 | KRW 4.800,00 | KRW 4.500,00 | 9 |
| 2026-06-09 | KRW 4.710,00 | +3,18 % | KRW 4.570,00 | KRW 4.800,00 | KRW 4.515,00 | 6,84K |
| 2026-06-08 | KRW 4.565,00 | -9,24 % | KRW 4.990,00 | KRW 4.990,00 | KRW 4.550,00 | 25,89K |
| 2026-06-05 | KRW 5.030,00 | -1,57 % | KRW 5.120,00 | KRW 5.150,00 | KRW 4.855,00 | 9,20K |
| 2026-06-04 | KRW 5.110,00 | +4,18 % | KRW 4.900,00 | KRW 5.140,00 | KRW 4.900,00 | 10,19K |
| 2026-06-02 | KRW 4.905,00 | -6,93 % | KRW 5.270,00 | KRW 5.450,00 | KRW 4.900,00 | 48,51K |
| 2026-06-01 | KRW 5.270,00 | +3,94 % | KRW 5.100,00 | KRW 5.350,00 | KRW 4.700,00 | 60,34K |
| 2026-05-29 | KRW 5.070,00 | -1,36 % | KRW 5.190,00 | KRW 5.190,00 | KRW 4.945,00 | 35,67K |
| 2026-05-28 | KRW 5.140,00 | -1,72 % | KRW 5.300,00 | KRW 5.370,00 | KRW 5.000,00 | 33,85K |
| 2026-05-27 | KRW 5.230,00 | +1,16 % | KRW 5.150,00 | KRW 5.550,00 | KRW 4.905,00 | 158,76K |
| 2026-05-26 | KRW 5.170,00 | -4,08 % | KRW 5.400,00 | KRW 5.470,00 | KRW 5.110,00 | 59,69K |
| 2026-05-22 | KRW 5.390,00 | +0,56 % | KRW 5.360,00 | KRW 5.570,00 | KRW 5.360,00 | 26,73K |
| 2026-05-21 | KRW 5.360,00 | -5,63 % | KRW 5.700,00 | KRW 5.840,00 | KRW 5.350,00 | 75,19K |