Genomictree, Inc. 228760
KRX · Südkorea · Gesundheitsdienstleistungen
KRW 12.200,00-530,00 (-4,16 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 12.200,00 | -4,16 % | KRW 12.560,00 | KRW 12.740,00 | KRW 12.060,00 | 54,38K |
| 2026-10-01 | KRW 12.730,00 | +3,50 % | KRW 12.080,00 | KRW 12.790,00 | KRW 11.900,00 | 112,49K |
| 2026-09-30 | KRW 12.300,00 | +12,33 % | KRW 10.910,00 | KRW 12.340,00 | KRW 10.830,00 | 178,18K |
| 2026-09-29 | KRW 10.950,00 | -3,35 % | KRW 11.160,00 | KRW 11.280,00 | KRW 10.770,00 | 57,48K |
| 2026-09-28 | KRW 11.330,00 | +3,00 % | KRW 11.300,00 | KRW 11.620,00 | KRW 11.150,00 | 92,94K |
| 2026-09-23 | KRW 11.000,00 | +0,92 % | KRW 10.990,00 | KRW 11.120,00 | KRW 10.730,00 | 55,56K |
| 2026-09-22 | KRW 10.900,00 | -3,28 % | KRW 11.190,00 | KRW 11.270,00 | KRW 10.810,00 | 159,53K |
| 2026-09-21 | KRW 11.270,00 | -5,77 % | KRW 12.180,00 | KRW 12.230,00 | KRW 11.240,00 | 250,10K |
| 2026-09-18 | KRW 11.960,00 | +17,37 % | KRW 10.200,00 | KRW 12.610,00 | KRW 10.100,00 | 545,93K |
| 2026-09-17 | KRW 10.190,00 | +1,19 % | KRW 10.080,00 | KRW 10.290,00 | KRW 9.980,00 | 39,14K |
| 2026-09-16 | KRW 10.070,00 | -0,59 % | KRW 10.050,00 | KRW 10.190,00 | KRW 9.930,00 | 49,77K |
| 2026-09-15 | KRW 10.130,00 | +0,50 % | KRW 10.030,00 | KRW 10.390,00 | KRW 10.000,00 | 43,70K |
| 2026-09-14 | KRW 10.080,00 | -1,66 % | KRW 10.250,00 | KRW 10.490,00 | KRW 9.970,00 | 51,33K |
| 2026-09-11 | KRW 10.250,00 | -0,87 % | KRW 10.320,00 | KRW 10.320,00 | KRW 10.150,00 | 33,18K |
| 2026-09-10 | KRW 10.340,00 | -1,80 % | KRW 10.420,00 | KRW 10.510,00 | KRW 10.080,00 | 62,40K |
| 2026-09-09 | KRW 10.530,00 | +0,96 % | KRW 10.480,00 | KRW 10.570,00 | KRW 10.380,00 | 40,62K |
| 2026-09-08 | KRW 10.430,00 | -1,14 % | KRW 10.650,00 | KRW 10.700,00 | KRW 10.400,00 | 42,56K |
| 2026-09-07 | KRW 10.550,00 | -1,03 % | KRW 10.680,00 | KRW 10.850,00 | KRW 10.520,00 | 58,46K |
| 2026-09-04 | KRW 10.660,00 | +1,43 % | KRW 10.480,00 | KRW 10.710,00 | KRW 10.400,00 | 64,15K |
| 2026-09-03 | KRW 10.510,00 | -1,13 % | KRW 10.620,00 | KRW 10.920,00 | KRW 10.390,00 | 77,72K |
| 2026-09-02 | KRW 10.630,00 | -4,92 % | KRW 11.130,00 | KRW 11.130,00 | KRW 10.340,00 | 375,19K |
| 2026-09-01 | KRW 11.180,00 | -0,97 % | KRW 11.440,00 | KRW 11.440,00 | KRW 10.970,00 | 119,70K |
| 2026-08-31 | KRW 11.290,00 | -3,91 % | KRW 11.710,00 | KRW 11.710,00 | KRW 10.640,00 | 177,97K |
| 2026-08-28 | KRW 11.750,00 | -0,09 % | KRW 11.890,00 | KRW 11.890,00 | KRW 11.350,00 | 69,61K |
| 2026-08-27 | KRW 11.760,00 | -2,00 % | KRW 12.000,00 | KRW 12.130,00 | KRW 11.750,00 | 31,15K |
| 2026-08-26 | KRW 12.000,00 | +1,27 % | KRW 12.000,00 | KRW 12.190,00 | KRW 11.760,00 | 37,06K |
| 2026-08-25 | KRW 11.850,00 | -3,11 % | KRW 12.250,00 | KRW 12.250,00 | KRW 11.560,00 | 47,72K |
| 2026-08-24 | KRW 12.230,00 | +1,24 % | KRW 12.090,00 | KRW 12.410,00 | KRW 12.030,00 | 42,01K |
| 2026-08-21 | KRW 12.080,00 | -3,05 % | KRW 12.320,00 | KRW 12.320,00 | KRW 11.710,00 | 53,48K |
| 2026-08-20 | KRW 12.460,00 | +5,59 % | KRW 12.400,00 | KRW 12.850,00 | KRW 12.070,00 | 62,53K |
| 2026-08-19 | KRW 11.800,00 | -2,24 % | KRW 12.170,00 | KRW 12.350,00 | KRW 11.570,00 | 144,96K |
| 2026-08-18 | KRW 12.070,00 | -9,25 % | KRW 13.300,00 | KRW 13.300,00 | KRW 12.060,00 | 117,21K |
| 2026-08-14 | KRW 13.300,00 | -0,75 % | KRW 13.670,00 | KRW 13.880,00 | KRW 13.070,00 | 54,95K |
| 2026-08-13 | KRW 13.400,00 | -3,39 % | KRW 14.090,00 | KRW 14.090,00 | KRW 13.150,00 | 86,13K |
| 2026-08-12 | KRW 13.870,00 | -6,66 % | KRW 14.800,00 | KRW 14.840,00 | KRW 13.640,00 | 140,84K |
| 2026-08-11 | KRW 14.860,00 | +10,65 % | KRW 13.330,00 | KRW 15.000,00 | KRW 13.250,00 | 283,15K |
| 2026-08-10 | KRW 13.430,00 | +5,75 % | KRW 12.810,00 | KRW 13.480,00 | KRW 12.810,00 | 58,98K |
| 2026-08-07 | KRW 12.700,00 | -2,46 % | KRW 13.010,00 | KRW 13.120,00 | KRW 12.410,00 | 47,39K |
| 2026-08-06 | KRW 13.020,00 | -1,29 % | KRW 13.310,00 | KRW 13.350,00 | KRW 12.710,00 | 62,35K |
| 2026-08-05 | KRW 13.190,00 | +3,21 % | KRW 12.810,00 | KRW 13.480,00 | KRW 12.690,00 | 64,41K |
| 2026-08-04 | KRW 12.780,00 | +8,95 % | KRW 11.930,00 | KRW 13.260,00 | KRW 11.930,00 | 155,74K |
| 2026-08-03 | KRW 11.730,00 | +3,44 % | KRW 11.180,00 | KRW 11.790,00 | KRW 10.950,00 | 121,68K |
| 2026-07-31 | KRW 11.340,00 | +9,78 % | KRW 10.380,00 | KRW 11.340,00 | KRW 10.380,00 | 79,06K |
| 2026-07-30 | KRW 10.330,00 | -1,24 % | KRW 10.280,00 | KRW 10.930,00 | KRW 10.280,00 | 99,23K |
| 2026-07-29 | KRW 10.460,00 | -7,02 % | KRW 11.080,00 | KRW 11.390,00 | KRW 10.020,00 | 161,85K |
| 2026-07-28 | KRW 11.250,00 | -7,41 % | KRW 12.140,00 | KRW 12.140,00 | KRW 11.010,00 | 76,74K |
| 2026-07-27 | KRW 12.150,00 | +2,36 % | KRW 12.160,00 | KRW 12.420,00 | KRW 11.870,00 | 74,19K |
| 2026-07-24 | KRW 11.870,00 | -3,42 % | KRW 12.120,00 | KRW 12.460,00 | KRW 11.870,00 | 44,00K |
| 2026-07-23 | KRW 12.290,00 | +8,28 % | KRW 11.330,00 | KRW 12.320,00 | KRW 11.330,00 | 95,55K |
| 2026-07-22 | KRW 11.350,00 | -3,73 % | KRW 11.930,00 | KRW 12.090,00 | KRW 11.350,00 | 99,75K |
| 2026-07-21 | KRW 11.790,00 | -1,42 % | KRW 12.200,00 | KRW 12.610,00 | KRW 11.360,00 | 189,67K |
| 2026-07-20 | KRW 11.960,00 | +1,27 % | KRW 11.820,00 | KRW 13.000,00 | KRW 11.700,00 | 140,41K |
| 2026-07-16 | KRW 11.810,00 | -3,20 % | KRW 11.920,00 | KRW 12.500,00 | KRW 11.650,00 | 76,25K |
| 2026-07-15 | KRW 12.200,00 | +1,41 % | KRW 12.210,00 | KRW 12.970,00 | KRW 11.890,00 | 169,42K |
| 2026-07-14 | KRW 12.030,00 | +9,36 % | KRW 10.810,00 | KRW 13.200,00 | KRW 10.810,00 | 338,60K |
| 2026-07-13 | KRW 11.000,00 | -0,90 % | KRW 11.120,00 | KRW 11.610,00 | KRW 10.850,00 | 61,98K |
| 2026-07-10 | KRW 11.100,00 | +4,62 % | KRW 10.690,00 | KRW 11.330,00 | KRW 10.660,00 | 68,50K |
| 2026-07-09 | KRW 10.610,00 | -2,39 % | KRW 10.950,00 | KRW 11.260,00 | KRW 10.530,00 | 65,85K |
| 2026-07-08 | KRW 10.870,00 | -2,34 % | KRW 11.130,00 | KRW 11.510,00 | KRW 10.540,00 | 76,17K |
| 2026-07-07 | KRW 11.130,00 | -1,42 % | KRW 11.380,00 | KRW 11.870,00 | KRW 10.950,00 | 64,80K |
| 2026-07-06 | KRW 11.290,00 | -7,91 % | KRW 12.390,00 | KRW 12.390,00 | KRW 11.200,00 | 102,08K |
| 2026-07-03 | KRW 12.260,00 | +9,76 % | KRW 11.250,00 | KRW 12.360,00 | KRW 10.910,00 | 101,70K |
| 2026-07-02 | KRW 11.170,00 | -4,04 % | KRW 11.890,00 | KRW 11.890,00 | KRW 11.040,00 | 62,35K |
| 2026-07-01 | KRW 11.640,00 | +5,05 % | KRW 11.080,00 | KRW 11.680,00 | KRW 10.980,00 | 86,97K |
| 2026-06-30 | KRW 11.080,00 | -3,06 % | KRW 11.430,00 | KRW 11.580,00 | KRW 10.940,00 | 64,97K |
| 2026-06-29 | KRW 11.430,00 | +11,19 % | KRW 10.280,00 | KRW 11.470,00 | KRW 10.280,00 | 83,55K |
| 2026-06-26 | KRW 10.280,00 | -4,55 % | KRW 10.710,00 | KRW 11.080,00 | KRW 10.010,00 | 131,24K |
| 2026-06-25 | KRW 10.770,00 | -5,19 % | KRW 11.240,00 | KRW 11.550,00 | KRW 10.700,00 | 112,69K |
| 2026-06-24 | KRW 11.360,00 | +0,62 % | KRW 11.290,00 | KRW 11.540,00 | KRW 10.930,00 | 76,46K |
| 2026-06-23 | KRW 11.290,00 | -4,89 % | KRW 11.850,00 | KRW 11.870,00 | KRW 11.280,00 | 102,84K |
| 2026-06-22 | KRW 11.870,00 | -1,33 % | KRW 11.900,00 | KRW 12.040,00 | KRW 11.590,00 | 78,08K |
| 2026-06-19 | KRW 12.030,00 | -3,61 % | KRW 12.500,00 | KRW 12.570,00 | KRW 11.590,00 | 89,20K |
| 2026-06-18 | KRW 12.480,00 | -4,51 % | KRW 13.080,00 | KRW 13.080,00 | KRW 12.430,00 | 64,69K |
| 2026-06-17 | KRW 13.070,00 | +1,40 % | KRW 12.890,00 | KRW 13.410,00 | KRW 12.500,00 | 91,90K |
| 2026-06-16 | KRW 12.890,00 | +1,34 % | KRW 12.860,00 | KRW 13.000,00 | KRW 12.490,00 | 51,77K |
| 2026-06-15 | KRW 12.720,00 | +0,95 % | KRW 13.000,00 | KRW 13.000,00 | KRW 11.800,00 | 70,33K |
| 2026-06-12 | KRW 12.600,00 | +2,69 % | KRW 12.560,00 | KRW 12.990,00 | KRW 12.370,00 | 76,77K |
| 2026-06-11 | KRW 12.270,00 | +1,49 % | KRW 11.850,00 | KRW 12.470,00 | KRW 11.700,00 | 109,19K |
| 2026-06-10 | KRW 12.090,00 | +2,46 % | KRW 12.150,00 | KRW 12.490,00 | KRW 11.630,00 | 103,85K |
| 2026-06-09 | KRW 11.800,00 | +6,12 % | KRW 11.520,00 | KRW 11.900,00 | KRW 11.130,00 | 79,53K |
| 2026-06-08 | KRW 11.120,00 | -8,48 % | KRW 11.490,00 | KRW 11.950,00 | KRW 11.000,00 | 94,97K |
| 2026-06-05 | KRW 12.150,00 | -1,06 % | KRW 12.340,00 | KRW 12.500,00 | KRW 11.750,00 | 73,50K |
| 2026-06-04 | KRW 12.280,00 | -0,08 % | KRW 12.260,00 | KRW 12.400,00 | KRW 11.910,00 | 97,08K |
| 2026-06-02 | KRW 12.290,00 | -2,46 % | KRW 12.240,00 | KRW 12.430,00 | KRW 12.000,00 | 134,38K |
| 2026-06-01 | KRW 12.600,00 | -4,98 % | KRW 12.820,00 | KRW 12.980,00 | KRW 12.280,00 | 166,20K |
| 2026-05-29 | KRW 13.260,00 | -3,14 % | KRW 13.740,00 | KRW 13.900,00 | KRW 12.980,00 | 120,16K |
| 2026-05-28 | KRW 13.690,00 | -3,32 % | KRW 14.240,00 | KRW 14.440,00 | KRW 13.150,00 | 135,11K |
| 2026-05-27 | KRW 14.160,00 | +2,61 % | KRW 14.190,00 | KRW 14.500,00 | KRW 13.600,00 | 116,17K |
| 2026-05-26 | KRW 13.800,00 | -2,27 % | KRW 14.940,00 | KRW 14.980,00 | KRW 13.700,00 | 150,75K |
| 2026-05-22 | KRW 14.120,00 | +3,82 % | KRW 13.650,00 | KRW 14.420,00 | KRW 13.650,00 | 162,63K |