GENOLUTION INC. 225220
KRX · Südkorea · Gesundheitstechnologie
KRW 1.469,00-15,00 (-1,01 %)
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 1.469,00 | -1,01 % | KRW 1.467,00 | KRW 1.480,00 | KRW 1.439,00 | 48,08K |
| 2026-10-01 | KRW 1.484,00 | +0,41 % | KRW 1.464,00 | KRW 1.484,00 | KRW 1.444,00 | 36,38K |
| 2026-09-30 | KRW 1.478,00 | +1,79 % | KRW 1.452,00 | KRW 1.479,00 | KRW 1.440,00 | 29,34K |
| 2026-09-29 | KRW 1.452,00 | 0,00 % | KRW 1.428,00 | KRW 1.452,00 |
| KRW 1.418,00 |
| 16,08K |
| 2026-09-28 | KRW 1.452,00 | +0,97 % | KRW 1.434,00 | KRW 1.473,00 | KRW 1.421,00 | 20,10K |
| 2026-09-23 | KRW 1.438,00 | +1,70 % | KRW 1.440,00 | KRW 1.440,00 | KRW 1.396,00 | 21,91K |
| 2026-09-22 | KRW 1.414,00 | -0,42 % | KRW 1.403,00 | KRW 1.459,00 | KRW 1.380,00 | 18,87K |
| 2026-09-21 | KRW 1.420,00 | -0,56 % | KRW 1.428,00 | KRW 1.428,00 | KRW 1.372,00 | 26,17K |
| 2026-09-18 | KRW 1.428,00 | -0,07 % | KRW 1.417,00 | KRW 1.428,00 | KRW 1.410,00 | 45,31K |
| 2026-09-17 | KRW 1.429,00 | -0,35 % | KRW 1.430,00 | KRW 1.432,00 | KRW 1.406,00 | 15,32K |
| 2026-09-16 | KRW 1.434,00 | -0,90 % | KRW 1.405,00 | KRW 1.443,00 | KRW 1.405,00 | 24,85K |
| 2026-09-15 | KRW 1.447,00 | -2,16 % | KRW 1.465,00 | KRW 1.465,00 | KRW 1.406,00 | 44,57K |
| 2026-09-14 | KRW 1.479,00 | +2,57 % | KRW 1.442,00 | KRW 1.479,00 | KRW 1.407,00 | 30,36K |
| 2026-09-11 | KRW 1.442,00 | +2,12 % | KRW 1.400,00 | KRW 1.442,00 | KRW 1.378,00 | 15,55K |
| 2026-09-10 | KRW 1.412,00 | +0,93 % | KRW 1.399,00 | KRW 1.421,00 | KRW 1.369,00 | 28,69K |
| 2026-09-09 | KRW 1.399,00 | +1,45 % | KRW 1.379,00 | KRW 1.400,00 | KRW 1.364,00 | 17,00K |
| 2026-09-08 | KRW 1.379,00 | +0,07 % | KRW 1.378,00 | KRW 1.383,00 | KRW 1.356,00 | 17,49K |
| 2026-09-07 | KRW 1.378,00 | +0,73 % | KRW 1.368,00 | KRW 1.379,00 | KRW 1.340,00 | 10,88K |
| 2026-09-04 | KRW 1.368,00 | +1,18 % | KRW 1.340,00 | KRW 1.381,00 | KRW 1.330,00 | 28,14K |
| 2026-09-03 | KRW 1.352,00 | -2,03 % | KRW 1.350,00 | KRW 1.380,00 | KRW 1.280,00 | 50,31K |
| 2026-09-02 | KRW 1.380,00 | -0,22 % | KRW 1.372,00 | KRW 1.383,00 | KRW 1.287,00 | 32,21K |
| 2026-09-01 | KRW 1.383,00 | +0,58 % | KRW 1.375,00 | KRW 1.387,00 | KRW 1.348,00 | 14,68K |
| 2026-08-31 | KRW 1.375,00 | -0,36 % | KRW 1.379,00 | KRW 1.379,00 | KRW 1.335,00 | 12,77K |
| 2026-08-28 | KRW 1.380,00 | +2,99 % | KRW 1.347,00 | KRW 1.400,00 | KRW 1.340,00 | 46,06K |
| 2026-08-27 | KRW 1.340,00 | -2,97 % | KRW 1.381,00 | KRW 1.381,00 | KRW 1.340,00 | 32,04K |
| 2026-08-26 | KRW 1.381,00 | +0,07 % | KRW 1.346,00 | KRW 1.400,00 | KRW 1.346,00 | 29,65K |
| 2026-08-25 | KRW 1.380,00 | -0,22 % | KRW 1.389,00 | KRW 1.390,00 | KRW 1.352,00 | 47,78K |
| 2026-08-24 | KRW 1.383,00 | -0,86 % | KRW 1.395,00 | KRW 1.399,00 | KRW 1.350,00 | 46,39K |
| 2026-08-21 | KRW 1.395,00 | +0,07 % | KRW 1.393,00 | KRW 1.400,00 | KRW 1.350,00 | 16,12K |
| 2026-08-20 | KRW 1.394,00 | +0,72 % | KRW 1.388,00 | KRW 1.436,00 | KRW 1.334,00 | 54,28K |
| 2026-08-19 | KRW 1.384,00 | -0,57 % | KRW 1.392,00 | KRW 1.392,00 | KRW 1.300,00 | 23,45K |
| 2026-08-18 | KRW 1.392,00 | +1,24 % | KRW 1.375,00 | KRW 1.439,00 | KRW 1.301,00 | 28,19K |
| 2026-08-14 | KRW 1.375,00 | -2,07 % | KRW 1.439,00 | KRW 1.439,00 | KRW 1.364,00 | 25,38K |
| 2026-08-13 | KRW 1.404,00 | -2,84 % | KRW 1.450,00 | KRW 1.450,00 | KRW 1.360,00 | 36,41K |
| 2026-08-12 | KRW 1.445,00 | +1,98 % | KRW 1.417,00 | KRW 1.467,00 | KRW 1.375,00 | 17,70K |
| 2026-08-11 | KRW 1.417,00 | +0,57 % | KRW 1.409,00 | KRW 1.448,00 | KRW 1.358,00 | 40,98K |
| 2026-08-10 | KRW 1.409,00 | +5,94 % | KRW 1.318,00 | KRW 1.409,00 | KRW 1.309,00 | 47,26K |
| 2026-08-07 | KRW 1.330,00 | +1,60 % | KRW 1.309,00 | KRW 1.340,00 | KRW 1.281,00 | 22,80K |
| 2026-08-06 | KRW 1.309,00 | +0,46 % | KRW 1.310,00 | KRW 1.348,00 | KRW 1.278,00 | 45,08K |
| 2026-08-05 | KRW 1.303,00 | +0,23 % | KRW 1.284,00 | KRW 1.333,00 | KRW 1.284,00 | 28,59K |
| 2026-08-04 | KRW 1.300,00 | +0,62 % | KRW 1.292,00 | KRW 1.348,00 | KRW 1.267,00 | 34,46K |
| 2026-08-03 | KRW 1.292,00 | -0,31 % | KRW 1.296,00 | KRW 1.329,00 | KRW 1.280,00 | 22,21K |
| 2026-07-31 | KRW 1.296,00 | -0,92 % | KRW 1.251,00 | KRW 1.308,00 | KRW 1.251,00 | 31,96K |
| 2026-07-30 | KRW 1.308,00 | +2,27 % | KRW 1.250,00 | KRW 1.340,00 | KRW 1.238,00 | 24,29K |
| 2026-07-29 | KRW 1.279,00 | -0,70 % | KRW 1.264,00 | KRW 1.346,00 | KRW 1.180,00 | 83,16K |
| 2026-07-28 | KRW 1.288,00 | -4,94 % | KRW 1.344,00 | KRW 1.344,00 | KRW 1.244,00 | 19,79K |
| 2026-07-27 | KRW 1.355,00 | +3,91 % | KRW 1.300,00 | KRW 1.383,00 | KRW 1.278,00 | 34,29K |
| 2026-07-24 | KRW 1.304,00 | -0,08 % | KRW 1.305,00 | KRW 1.309,00 | KRW 1.251,00 | 8,64K |
| 2026-07-23 | KRW 1.305,00 | +0,93 % | KRW 1.293,00 | KRW 1.325,00 | KRW 1.268,00 | 19,05K |
| 2026-07-22 | KRW 1.293,00 | +0,31 % | KRW 1.289,00 | KRW 1.341,00 | KRW 1.280,00 | 17,69K |
| 2026-07-21 | KRW 1.289,00 | -3,37 % | KRW 1.295,00 | KRW 1.358,00 | KRW 1.289,00 | 45,75K |
| 2026-07-20 | KRW 1.334,00 | -1,69 % | KRW 1.380,00 | KRW 1.380,00 | KRW 1.280,00 | 45,91K |
| 2026-07-16 | KRW 1.357,00 | -0,07 % | KRW 1.358,00 | KRW 1.376,00 | KRW 1.320,00 | 30,84K |
| 2026-07-15 | KRW 1.358,00 | 0,00 % | KRW 1.355,00 | KRW 1.388,00 | KRW 1.300,00 | 35,01K |
| 2026-07-14 | KRW 1.358,00 | -2,51 % | KRW 1.393,00 | KRW 1.393,00 | KRW 1.330,00 | 123,09K |
| 2026-07-13 | KRW 1.393,00 | +0,58 % | KRW 1.395,00 | KRW 1.415,00 | KRW 1.350,00 | 48,72K |
| 2026-07-10 | KRW 1.385,00 | +1,84 % | KRW 1.330,00 | KRW 1.399,00 | KRW 1.330,00 | 51,78K |
| 2026-07-09 | KRW 1.360,00 | -0,07 % | KRW 1.354,00 | KRW 1.394,00 | KRW 1.325,00 | 53,30K |
| 2026-07-08 | KRW 1.361,00 | -1,38 % | KRW 1.380,00 | KRW 1.380,00 | KRW 1.324,00 | 47,85K |
| 2026-07-07 | KRW 1.380,00 | +0,36 % | KRW 1.375,00 | KRW 1.390,00 | KRW 1.324,00 | 41,97K |
| 2026-07-06 | KRW 1.375,00 | +2,23 % | KRW 1.350,00 | KRW 1.397,00 | KRW 1.330,00 | 57,54K |
| 2026-07-03 | KRW 1.345,00 | +6,75 % | KRW 1.260,00 | KRW 1.388,00 | KRW 1.201,00 | 70,02K |
| 2026-07-02 | KRW 1.260,00 | +2,02 % | KRW 1.236,00 | KRW 1.298,00 | KRW 1.195,00 | 43,33K |
| 2026-07-01 | KRW 1.235,00 | +2,07 % | KRW 1.210,00 | KRW 1.269,00 | KRW 1.200,00 | 71,38K |
| 2026-06-30 | KRW 1.210,00 | +3,86 % | KRW 1.126,00 | KRW 1.285,00 | KRW 1.126,00 | 114,10K |
| 2026-06-29 | KRW 1.165,00 | +4,39 % | KRW 1.116,00 | KRW 1.186,00 | KRW 1.094,00 | 71,19K |
| 2026-06-26 | KRW 1.116,00 | +1,36 % | KRW 1.006,00 | KRW 1.170,00 | KRW 1.006,00 | 101,35K |
| 2026-06-25 | KRW 1.101,00 | +6,89 % | KRW 1.021,00 | KRW 1.120,00 | KRW 1.005,00 | 156,43K |
| 2026-06-24 | KRW 1.030,00 | -10,82 % | KRW 1.049,00 | KRW 1.049,00 | KRW 957,00 | 853,79K |
| 2026-06-23 | KRW 1.155,00 | -5,48 % | KRW 1.222,00 | KRW 1.330,00 | KRW 1.149,00 | 84,75K |
| 2026-06-22 | KRW 1.222,00 | -10,80 % | KRW 1.370,00 | KRW 1.458,00 | KRW 1.222,00 | 149,17K |
| 2026-06-19 | KRW 1.370,00 | -6,36 % | KRW 1.453,00 | KRW 1.453,00 | KRW 1.308,00 | 121,58K |
| 2026-06-18 | KRW 1.463,00 | -0,41 % | KRW 1.498,00 | KRW 1.498,00 | KRW 1.400,00 | 32,65K |
| 2026-06-17 | KRW 1.469,00 | +1,87 % | KRW 1.442,00 | KRW 1.499,00 | KRW 1.442,00 | 15,32K |
| 2026-06-16 | KRW 1.442,00 | +0,14 % | KRW 1.414,00 | KRW 1.474,00 | KRW 1.414,00 | 24,30K |
| 2026-06-15 | KRW 1.440,00 | -0,28 % | KRW 1.420,00 | KRW 1.498,00 | KRW 1.420,00 | 29,38K |
| 2026-06-12 | KRW 1.444,00 | -1,10 % | KRW 1.491,00 | KRW 1.491,00 | KRW 1.408,00 | 27,81K |
| 2026-06-11 | KRW 1.460,00 | +0,21 % | KRW 1.457,00 | KRW 1.481,00 | KRW 1.350,00 | 78,22K |
| 2026-06-10 | KRW 1.457,00 | -2,15 % | KRW 1.415,00 | KRW 1.488,00 | KRW 1.415,00 | 45,76K |
| 2026-06-09 | KRW 1.489,00 | -0,40 % | KRW 1.431,00 | KRW 1.520,00 | KRW 1.401,00 | 52,26K |
| 2026-06-08 | KRW 1.495,00 | -1,77 % | KRW 1.431,00 | KRW 1.521,00 | KRW 1.426,00 | 28,76K |
| 2026-06-05 | KRW 1.522,00 | +1,94 % | KRW 1.549,00 | KRW 1.549,00 | KRW 1.491,00 | 37,89K |
| 2026-06-04 | KRW 1.493,00 | -3,74 % | KRW 1.412,00 | KRW 1.527,00 | KRW 1.412,00 | 91,30K |
| 2026-06-02 | KRW 1.551,00 | -3,66 % | KRW 1.610,00 | KRW 1.638,00 | KRW 1.546,00 | 57,14K |
| 2026-06-01 | KRW 1.610,00 | -4,51 % | KRW 1.614,00 | KRW 1.680,00 | KRW 1.550,00 | 93,54K |
| 2026-05-29 | KRW 1.686,00 | -0,82 % | KRW 1.700,00 | KRW 1.800,00 | KRW 1.647,00 | 52,37K |
| 2026-05-28 | KRW 1.700,00 | -2,86 % | KRW 1.751,00 | KRW 1.802,00 | KRW 1.700,00 | 39,53K |
| 2026-05-27 | KRW 1.750,00 | -2,94 % | KRW 1.790,00 | KRW 1.790,00 | KRW 1.715,00 | 52,43K |
| 2026-05-26 | KRW 1.803,00 | -0,72 % | KRW 1.816,00 | KRW 1.826,00 | KRW 1.784,00 | 30,62K |
| 2026-05-22 | KRW 1.816,00 | +0,39 % | KRW 1.809,00 | KRW 1.837,00 | KRW 1.794,00 | 34,15K |