JW LIFESCIENCE CORPORATION 234080
KRX · Südkorea · Gesundheitstechnologie
KRW 11.030,00-30,00 (-0,27 %)
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 11.030,00 | -0,27 % | KRW 11.090,00 | KRW 11.100,00 | KRW 10.950,00 | 3,96K |
| 2026-10-01 | KRW 11.060,00 | +0,55 % | KRW 11.000,00 | KRW 11.070,00 | KRW 10.980,00 | 12,38K |
| 2026-09-30 | KRW 11.000,00 | +0,36 % | KRW 11.000,00 | KRW 11.060,00 | KRW 10.950,00 | 5,91K |
| 2026-09-29 | KRW 10.960,00 | -0,81 % | KRW 11.050,00 | KRW 11.050,00 |
| KRW 10.930,00 |
| 7,01K |
| 2026-09-28 | KRW 11.050,00 | +0,64 % | KRW 10.980,00 | KRW 11.080,00 | KRW 10.910,00 | 8,24K |
| 2026-09-23 | KRW 10.980,00 | +0,37 % | KRW 10.990,00 | KRW 11.020,00 | KRW 10.900,00 | 6,75K |
| 2026-09-22 | KRW 10.940,00 | 0,00 % | KRW 10.940,00 | KRW 10.990,00 | KRW 10.890,00 | 9,29K |
| 2026-09-21 | KRW 10.940,00 | -0,09 % | KRW 10.950,00 | KRW 11.010,00 | KRW 10.910,00 | 9,50K |
| 2026-09-18 | KRW 10.950,00 | 0,00 % | KRW 11.000,00 | KRW 11.110,00 | KRW 10.930,00 | 9,54K |
| 2026-09-17 | KRW 10.950,00 | -0,09 % | KRW 11.000,00 | KRW 11.020,00 | KRW 10.920,00 | 10,44K |
| 2026-09-16 | KRW 10.960,00 | +0,18 % | KRW 10.900,00 | KRW 10.960,00 | KRW 10.850,00 | 5,90K |
| 2026-09-15 | KRW 10.940,00 | -0,55 % | KRW 11.050,00 | KRW 11.050,00 | KRW 10.930,00 | 9,53K |
| 2026-09-14 | KRW 11.000,00 | 0,00 % | KRW 11.000,00 | KRW 11.060,00 | KRW 10.850,00 | 12,93K |
| 2026-09-11 | KRW 11.000,00 | -0,18 % | KRW 11.000,00 | KRW 11.025,00 | KRW 10.910,00 | 5,98K |
| 2026-09-10 | KRW 11.020,00 | -0,36 % | KRW 11.060,00 | KRW 11.060,00 | KRW 10.920,00 | 19,11K |
| 2026-09-09 | KRW 11.060,00 | -0,09 % | KRW 11.010,00 | KRW 11.110,00 | KRW 11.010,00 | 6,35K |
| 2026-09-08 | KRW 11.070,00 | -0,36 % | KRW 11.110,00 | KRW 11.140,00 | KRW 11.000,00 | 9,71K |
| 2026-09-07 | KRW 11.110,00 | -1,33 % | KRW 11.260,00 | KRW 11.260,00 | KRW 11.100,00 | 14,22K |
| 2026-09-04 | KRW 11.260,00 | +0,54 % | KRW 11.280,00 | KRW 11.280,00 | KRW 11.170,00 | 9,48K |
| 2026-09-03 | KRW 11.200,00 | -1,67 % | KRW 11.390,00 | KRW 11.400,00 | KRW 11.100,00 | 20,74K |
| 2026-09-02 | KRW 11.390,00 | 0,00 % | KRW 11.400,00 | KRW 11.400,00 | KRW 11.270,00 | 15,83K |
| 2026-09-01 | KRW 11.390,00 | -0,09 % | KRW 11.410,00 | KRW 11.415,00 | KRW 11.290,00 | 18,38K |
| 2026-08-31 | KRW 11.400,00 | +0,80 % | KRW 11.310,00 | KRW 11.400,00 | KRW 11.140,00 | 15,35K |
| 2026-08-28 | KRW 11.310,00 | +2,17 % | KRW 11.090,00 | KRW 11.330,00 | KRW 10.970,00 | 15,57K |
| 2026-08-27 | KRW 11.070,00 | -1,69 % | KRW 11.260,00 | KRW 11.290,00 | KRW 11.050,00 | 22,13K |
| 2026-08-26 | KRW 11.260,00 | +0,27 % | KRW 11.230,00 | KRW 11.350,00 | KRW 11.210,00 | 10,63K |
| 2026-08-25 | KRW 11.230,00 | +0,18 % | KRW 11.080,00 | KRW 11.250,00 | KRW 11.000,00 | 20,38K |
| 2026-08-24 | KRW 11.210,00 | +1,08 % | KRW 11.020,00 | KRW 11.230,00 | KRW 11.000,00 | 9,73K |
| 2026-08-21 | KRW 11.090,00 | -1,86 % | KRW 11.190,00 | KRW 11.290,00 | KRW 11.000,00 | 16,83K |
| 2026-08-20 | KRW 11.300,00 | +0,98 % | KRW 11.190,00 | KRW 11.310,00 | KRW 11.130,00 | 16,57K |
| 2026-08-19 | KRW 11.190,00 | -1,76 % | KRW 11.280,00 | KRW 11.360,00 | KRW 11.070,00 | 25,75K |
| 2026-08-18 | KRW 11.390,00 | -1,56 % | KRW 11.560,00 | KRW 11.570,00 | KRW 11.280,00 | 21,07K |
| 2026-08-14 | KRW 11.570,00 | +1,14 % | KRW 11.490,00 | KRW 11.610,00 | KRW 11.420,00 | 19,28K |
| 2026-08-13 | KRW 11.440,00 | -1,29 % | KRW 11.650,00 | KRW 11.650,00 | KRW 11.400,00 | 19,65K |
| 2026-08-12 | KRW 11.590,00 | -1,28 % | KRW 11.920,00 | KRW 12.040,00 | KRW 11.510,00 | 45,41K |
| 2026-08-11 | KRW 11.740,00 | +0,26 % | KRW 11.750,00 | KRW 11.840,00 | KRW 11.630,00 | 22,56K |
| 2026-08-10 | KRW 11.710,00 | +1,74 % | KRW 11.570,00 | KRW 11.760,00 | KRW 11.520,00 | 36,78K |
| 2026-08-07 | KRW 11.510,00 | +0,96 % | KRW 11.400,00 | KRW 11.530,00 | KRW 11.400,00 | 13,13K |
| 2026-08-06 | KRW 11.400,00 | +0,53 % | KRW 11.340,00 | KRW 11.450,00 | KRW 11.270,00 | 27,35K |
| 2026-08-05 | KRW 11.340,00 | +1,52 % | KRW 11.180,00 | KRW 11.340,00 | KRW 11.180,00 | 18,69K |
| 2026-08-04 | KRW 11.170,00 | 0,00 % | KRW 11.170,00 | KRW 11.190,00 | KRW 11.050,00 | 42,68K |
| 2026-08-03 | KRW 11.170,00 | +0,27 % | KRW 11.100,00 | KRW 11.210,00 | KRW 10.990,00 | 24,58K |
| 2026-07-31 | KRW 11.140,00 | +1,92 % | KRW 11.040,00 | KRW 11.160,00 | KRW 10.910,00 | 21,29K |
| 2026-07-30 | KRW 10.930,00 | +1,02 % | KRW 10.890,00 | KRW 11.060,00 | KRW 10.710,00 | 25,65K |
| 2026-07-29 | KRW 10.820,00 | +0,93 % | KRW 10.900,00 | KRW 11.090,00 | KRW 10.550,00 | 67,64K |
| 2026-07-28 | KRW 10.720,00 | -4,29 % | KRW 11.240,00 | KRW 11.240,00 | KRW 10.650,00 | 25,15K |
| 2026-07-27 | KRW 11.200,00 | +0,99 % | KRW 11.230,00 | KRW 11.340,00 | KRW 11.120,00 | 14,20K |
| 2026-07-24 | KRW 11.090,00 | -0,89 % | KRW 11.180,00 | KRW 11.310,00 | KRW 11.060,00 | 23,30K |
| 2026-07-23 | KRW 11.190,00 | +3,04 % | KRW 10.860,00 | KRW 11.230,00 | KRW 10.860,00 | 16,83K |
| 2026-07-22 | KRW 10.860,00 | -1,54 % | KRW 11.050,00 | KRW 11.130,00 | KRW 10.850,00 | 33,44K |
| 2026-07-21 | KRW 11.030,00 | -0,45 % | KRW 11.110,00 | KRW 11.120,00 | KRW 10.900,00 | 20,83K |
| 2026-07-20 | KRW 11.080,00 | -2,64 % | KRW 11.380,00 | KRW 11.380,00 | KRW 11.030,00 | 18,28K |
| 2026-07-16 | KRW 11.380,00 | +1,43 % | KRW 11.240,00 | KRW 11.500,00 | KRW 11.110,00 | 25,81K |
| 2026-07-15 | KRW 11.220,00 | +0,63 % | KRW 11.200,00 | KRW 11.300,00 | KRW 11.140,00 | 11,16K |
| 2026-07-14 | KRW 11.150,00 | +0,36 % | KRW 11.110,00 | KRW 11.230,00 | KRW 10.990,00 | 57,67K |
| 2026-07-13 | KRW 11.110,00 | -2,46 % | KRW 11.400,00 | KRW 11.530,00 | KRW 11.060,00 | 24,88K |
| 2026-07-10 | KRW 11.390,00 | +1,97 % | KRW 11.250,00 | KRW 11.460,00 | KRW 11.250,00 | 14,93K |
| 2026-07-09 | KRW 11.170,00 | -2,45 % | KRW 11.470,00 | KRW 11.570,00 | KRW 11.130,00 | 25,68K |
| 2026-07-08 | KRW 11.450,00 | -1,46 % | KRW 11.530,00 | KRW 11.620,00 | KRW 11.330,00 | 35,06K |
| 2026-07-07 | KRW 11.620,00 | -1,02 % | KRW 11.740,00 | KRW 11.850,00 | KRW 11.400,00 | 42,87K |
| 2026-07-06 | KRW 11.740,00 | +2,26 % | KRW 11.510,00 | KRW 11.750,00 | KRW 11.510,00 | 25,75K |
| 2026-07-03 | KRW 11.480,00 | +1,41 % | KRW 11.350,00 | KRW 11.510,00 | KRW 11.170,00 | 34,02K |
| 2026-07-02 | KRW 11.320,00 | -0,79 % | KRW 11.400,00 | KRW 11.430,00 | KRW 11.180,00 | 29,80K |
| 2026-07-01 | KRW 11.410,00 | +0,18 % | KRW 11.450,00 | KRW 11.500,00 | KRW 11.310,00 | 27,06K |
| 2026-06-30 | KRW 11.390,00 | -1,04 % | KRW 11.400,00 | KRW 11.680,00 | KRW 11.340,00 | 30,81K |
| 2026-06-29 | KRW 11.510,00 | +4,83 % | KRW 11.050,00 | KRW 11.510,00 | KRW 10.980,00 | 35,22K |
| 2026-06-26 | KRW 10.980,00 | -1,17 % | KRW 11.230,00 | KRW 11.320,00 | KRW 10.790,00 | 52,11K |
| 2026-06-25 | KRW 11.110,00 | +0,82 % | KRW 11.200,00 | KRW 11.310,00 | KRW 11.040,00 | 28,17K |
| 2026-06-24 | KRW 11.020,00 | +0,64 % | KRW 11.050,00 | KRW 11.170,00 | KRW 10.790,00 | 40,34K |
| 2026-06-23 | KRW 10.950,00 | -2,49 % | KRW 11.340,00 | KRW 11.400,00 | KRW 10.950,00 | 81,19K |
| 2026-06-22 | KRW 11.230,00 | -1,14 % | KRW 11.380,00 | KRW 11.500,00 | KRW 11.140,00 | 31,56K |
| 2026-06-19 | KRW 11.360,00 | -0,35 % | KRW 11.420,00 | KRW 11.500,00 | KRW 11.130,00 | 60,01K |
| 2026-06-18 | KRW 11.400,00 | -1,13 % | KRW 11.560,00 | KRW 11.560,00 | KRW 11.320,00 | 34,78K |
| 2026-06-17 | KRW 11.530,00 | +0,44 % | KRW 11.530,00 | KRW 11.640,00 | KRW 11.320,00 | 43,46K |
| 2026-06-16 | KRW 11.480,00 | -0,43 % | KRW 11.590,00 | KRW 11.710,00 | KRW 11.320,00 | 41,89K |
| 2026-06-15 | KRW 11.530,00 | +1,05 % | KRW 11.480,00 | KRW 11.700,00 | KRW 11.450,00 | 34,44K |
| 2026-06-12 | KRW 11.410,00 | +2,06 % | KRW 11.180,00 | KRW 11.540,00 | KRW 11.180,00 | 34,50K |
| 2026-06-11 | KRW 11.180,00 | +1,54 % | KRW 11.000,00 | KRW 11.600,00 | KRW 10.980,00 | 35,62K |
| 2026-06-10 | KRW 11.010,00 | -1,70 % | KRW 11.230,00 | KRW 11.270,00 | KRW 10.910,00 | 101 |
| 2026-06-09 | KRW 11.200,00 | +4,38 % | KRW 10.630,00 | KRW 11.280,00 | KRW 10.630,00 | 30,27K |
| 2026-06-08 | KRW 10.730,00 | -2,81 % | KRW 10.890,00 | KRW 10.890,00 | KRW 10.600,00 | 57,64K |
| 2026-06-05 | KRW 11.040,00 | -0,63 % | KRW 11.120,00 | KRW 11.220,00 | KRW 10.900,00 | 67,24K |
| 2026-06-04 | KRW 11.110,00 | -1,24 % | KRW 11.250,00 | KRW 11.280,00 | KRW 11.080,00 | 27,43K |
| 2026-06-02 | KRW 11.250,00 | +0,99 % | KRW 11.000,00 | KRW 11.400,00 | KRW 11.000,00 | 53,37K |
| 2026-06-01 | KRW 11.140,00 | -1,94 % | KRW 11.360,00 | KRW 11.360,00 | KRW 11.010,00 | 74,54K |
| 2026-05-29 | KRW 11.360,00 | -1,73 % | KRW 11.620,00 | KRW 11.620,00 | KRW 11.110,00 | 36,65K |
| 2026-05-28 | KRW 11.560,00 | -0,09 % | KRW 11.580,00 | KRW 11.620,00 | KRW 11.350,00 | 44,46K |
| 2026-05-27 | KRW 11.570,00 | -1,87 % | KRW 11.790,00 | KRW 11.790,00 | KRW 11.510,00 | 38,74K |
| 2026-05-26 | KRW 11.790,00 | -2,56 % | KRW 12.100,00 | KRW 12.200,00 | KRW 11.760,00 | 37,77K |
| 2026-05-22 | KRW 12.100,00 | +3,33 % | KRW 11.710,00 | KRW 12.150,00 | KRW 11.710,00 | 39,94K |