MedPacto, Inc. 235980
KRX · Südkorea · Gesundheitstechnologie
KRW 2.970,00-70,00 (-2,30 %)
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 2.970,00 | -2,30 % | KRW 3.015,00 | KRW 3.115,00 | KRW 2.965,00 | 64,18K |
| 2026-10-01 | KRW 3.040,00 | +7,42 % | KRW 2.855,00 | KRW 3.045,00 | KRW 2.835,00 | 123,12K |
| 2026-09-30 | KRW 2.830,00 | -2,75 % | KRW 2.910,00 | KRW 2.960,00 | KRW 2.830,00 | 51,09K |
| 2026-09-29 | KRW 2.910,00 | +1,75 % | KRW 2.865,00 | KRW 2.940,00 | KRW 2.790,00 | 59,81K |
| 2026-09-28 | KRW 2.860,00 | +1,96 % | KRW 2.805,00 | KRW 2.935,00 | KRW 2.785,00 | 75,07K |
| 2026-09-23 | KRW 2.805,00 | +2,56 % | KRW 2.715,00 | KRW 2.855,00 | KRW 2.705,00 | 117,07K |
| 2026-09-22 | KRW 2.735,00 | +0,18 % | KRW 2.730,00 | KRW 2.815,00 | KRW 2.700,00 | 120,91K |
| 2026-09-21 | KRW 2.730,00 | +0,37 % | KRW 2.720,00 | KRW 2.805,00 | KRW 2.700,00 | 75,44K |
| 2026-09-18 | KRW 2.720,00 | -6,04 % | KRW 2.835,00 | KRW 2.965,00 | KRW 2.720,00 | 202,36K |
| 2026-09-17 | KRW 2.895,00 | +5,27 % | KRW 2.750,00 | KRW 2.895,00 | KRW 2.675,00 | 147,07K |
| 2026-09-16 | KRW 2.750,00 | +0,36 % | KRW 2.735,00 | KRW 2.795,00 | KRW 2.655,00 | 100,94K |
| 2026-09-15 | KRW 2.740,00 | +0,37 % | KRW 2.775,00 | KRW 3.180,00 | KRW 2.670,00 | 382,41K |
| 2026-09-14 | KRW 2.730,00 | -0,73 % | KRW 2.750,00 | KRW 2.850,00 | KRW 2.685,00 | 57,22K |
| 2026-09-11 | KRW 2.750,00 | -2,31 % | KRW 2.795,00 | KRW 2.880,00 | KRW 2.725,00 | 145,52K |
| 2026-09-10 | KRW 2.815,00 | +1,62 % | KRW 2.750,00 | KRW 2.825,00 | KRW 2.720,00 | 69,44K |
| 2026-09-09 | KRW 2.770,00 | 0,00 % | KRW 2.770,00 | KRW 2.815,00 | KRW 2.600,00 | 66,92K |
| 2026-09-08 | KRW 2.770,00 | -2,98 % | KRW 2.855,00 | KRW 2.920,00 | KRW 2.760,00 | 55,17K |
| 2026-09-07 | KRW 2.855,00 | -1,21 % | KRW 2.990,00 | KRW 2.990,00 | KRW 2.815,00 | 53,26K |
| 2026-09-04 | KRW 2.890,00 | +3,40 % | KRW 2.795,00 | KRW 2.890,00 | KRW 2.745,00 | 85,88K |
| 2026-09-03 | KRW 2.795,00 | -0,89 % | KRW 2.800,00 | KRW 2.915,00 | KRW 2.730,00 | 115,53K |
| 2026-09-02 | KRW 2.820,00 | -1,05 % | KRW 2.810,00 | KRW 2.900,00 | KRW 2.635,00 | 80,60K |
| 2026-09-01 | KRW 2.850,00 | +2,33 % | KRW 2.685,00 | KRW 2.885,00 | KRW 2.685,00 | 101,68K |
| 2026-08-31 | KRW 2.785,00 | +1,64 % | KRW 2.880,00 | KRW 2.880,00 | KRW 2.655,00 | 56,06K |
| 2026-08-28 | KRW 2.740,00 | -0,54 % | KRW 2.755,00 | KRW 2.850,00 | KRW 2.720,00 | 51,37K |
| 2026-08-27 | KRW 2.755,00 | -0,36 % | KRW 2.710,00 | KRW 2.800,00 | KRW 2.700,00 | 61,66K |
| 2026-08-26 | KRW 2.765,00 | +2,79 % | KRW 2.750,00 | KRW 2.820,00 | KRW 2.670,00 | 96,56K |
| 2026-08-25 | KRW 2.690,00 | +2,87 % | KRW 2.745,00 | KRW 2.745,00 | KRW 2.500,00 | 117,68K |
| 2026-08-24 | KRW 2.615,00 | +2,55 % | KRW 2.640,00 | KRW 2.680,00 | KRW 2.545,00 | 49,61K |
| 2026-08-21 | KRW 2.550,00 | -1,54 % | KRW 2.550,00 | KRW 2.550,00 | KRW 2.430,00 | 110,01K |
| 2026-08-20 | KRW 2.590,00 | +6,37 % | KRW 2.595,00 | KRW 2.825,00 | KRW 2.500,00 | 348,59K |
| 2026-08-19 | KRW 2.435,00 | -3,75 % | KRW 2.400,00 | KRW 2.515,00 | KRW 2.390,00 | 111,38K |
| 2026-08-18 | KRW 2.530,00 | -5,95 % | KRW 2.635,00 | KRW 2.760,00 | KRW 2.485,00 | 141,82K |
| 2026-08-14 | KRW 2.690,00 | -1,47 % | KRW 2.730,00 | KRW 2.800,00 | KRW 2.645,00 | 87,80K |
| 2026-08-13 | KRW 2.730,00 | -5,04 % | KRW 2.910,00 | KRW 2.915,00 | KRW 2.725,00 | 155,59K |
| 2026-08-12 | KRW 2.875,00 | -2,87 % | KRW 2.960,00 | KRW 2.975,00 | KRW 2.830,00 | 98,55K |
| 2026-08-11 | KRW 2.960,00 | +0,17 % | KRW 2.940,00 | KRW 3.070,00 | KRW 2.870,00 | 137,19K |
| 2026-08-10 | KRW 2.955,00 | +6,68 % | KRW 2.815,00 | KRW 2.960,00 | KRW 2.720,00 | 122,50K |
| 2026-08-07 | KRW 2.770,00 | +4,53 % | KRW 2.640,00 | KRW 2.770,00 | KRW 2.640,00 | 102,48K |
| 2026-08-06 | KRW 2.650,00 | 0,00 % | KRW 2.670,00 | KRW 2.690,00 | KRW 2.580,00 | 99,98K |
| 2026-08-05 | KRW 2.650,00 | +1,15 % | KRW 2.620,00 | KRW 2.675,00 | KRW 2.555,00 | 125,09K |
| 2026-08-04 | KRW 2.620,00 | +6,94 % | KRW 2.455,00 | KRW 2.680,00 | KRW 2.455,00 | 234,32K |
| 2026-08-03 | KRW 2.450,00 | +4,26 % | KRW 2.380,00 | KRW 2.550,00 | KRW 2.320,00 | 271,67K |
| 2026-07-31 | KRW 2.350,00 | +4,91 % | KRW 2.355,00 | KRW 2.445,00 | KRW 2.235,00 | 270,44K |
| 2026-07-30 | KRW 2.240,00 | -12,16 % | KRW 2.550,00 | KRW 2.650,00 | KRW 2.235,00 | 628,59K |
| 2026-07-29 | KRW 2.550,00 | -26,72 % | KRW 3.700,00 | KRW 3.960,00 | KRW 2.440,00 | 2,59M |
| 2026-07-28 | KRW 3.480,00 | +29,85 % | KRW 2.640,00 | KRW 3.480,00 | KRW 2.555,00 | 564,29K |
| 2026-07-27 | KRW 2.680,00 | -1,29 % | KRW 2.650,00 | KRW 2.850,00 | KRW 2.645,00 | 101,56K |
| 2026-07-24 | KRW 2.715,00 | -0,18 % | KRW 2.720,00 | KRW 2.865,00 | KRW 2.680,00 | 125,44K |
| 2026-07-23 | KRW 2.720,00 | +5,63 % | KRW 2.695,00 | KRW 2.735,00 | KRW 2.615,00 | 99,65K |
| 2026-07-22 | KRW 2.575,00 | -1,90 % | KRW 2.635,00 | KRW 2.740,00 | KRW 2.575,00 | 96,27K |
| 2026-07-21 | KRW 2.625,00 | +0,38 % | KRW 2.580,00 | KRW 2.720,00 | KRW 2.580,00 | 66,75K |
| 2026-07-20 | KRW 2.615,00 | -2,97 % | KRW 2.780,00 | KRW 2.780,00 | KRW 2.595,00 | 133,46K |
| 2026-07-16 | KRW 2.695,00 | -0,19 % | KRW 2.800,00 | KRW 2.800,00 | KRW 2.545,00 | 117,14K |
| 2026-07-15 | KRW 2.700,00 | -0,74 % | KRW 2.720,00 | KRW 2.845,00 | KRW 2.665,00 | 103,97K |
| 2026-07-14 | KRW 2.720,00 | 0,00 % | KRW 2.720,00 | KRW 2.865,00 | KRW 2.610,00 | 171,95K |
| 2026-07-13 | KRW 2.720,00 | -3,20 % | KRW 2.950,00 | KRW 2.980,00 | KRW 2.700,00 | 135,75K |
| 2026-07-10 | KRW 2.810,00 | +1,08 % | KRW 2.990,00 | KRW 2.990,00 | KRW 2.700,00 | 166,44K |
| 2026-07-09 | KRW 2.780,00 | -1,77 % | KRW 2.840,00 | KRW 2.950,00 | KRW 2.725,00 | 205,81K |
| 2026-07-08 | KRW 2.830,00 | -5,51 % | KRW 2.980,00 | KRW 3.050,00 | KRW 2.800,00 | 228,61K |
| 2026-07-07 | KRW 2.995,00 | -0,50 % | KRW 2.855,00 | KRW 3.170,00 | KRW 2.855,00 | 214,05K |
| 2026-07-06 | KRW 3.010,00 | -5,35 % | KRW 3.180,00 | KRW 3.275,00 | KRW 2.940,00 | 140,67K |
| 2026-07-03 | KRW 3.180,00 | +3,25 % | KRW 3.080,00 | KRW 3.265,00 | KRW 2.985,00 | 92,73K |
| 2026-07-02 | KRW 3.080,00 | -3,90 % | KRW 3.200,00 | KRW 3.300,00 | KRW 2.900,00 | 84,02K |
| 2026-07-01 | KRW 3.205,00 | +1,91 % | KRW 3.140,00 | KRW 3.350,00 | KRW 3.095,00 | 105,36K |
| 2026-06-30 | KRW 3.145,00 | -1,41 % | KRW 3.190,00 | KRW 3.300,00 | KRW 3.045,00 | 85,08K |
| 2026-06-29 | KRW 3.190,00 | +13,52 % | KRW 2.655,00 | KRW 3.250,00 | KRW 2.655,00 | 153,92K |
| 2026-06-26 | KRW 2.810,00 | -4,91 % | KRW 2.900,00 | KRW 2.970,00 | KRW 2.750,00 | 140,45K |
| 2026-06-25 | KRW 2.955,00 | -3,43 % | KRW 3.035,00 | KRW 3.190,00 | KRW 2.910,00 | 142,62K |
| 2026-06-24 | KRW 3.060,00 | -0,16 % | KRW 3.145,00 | KRW 3.190,00 | KRW 3.020,00 | 95,75K |
| 2026-06-23 | KRW 3.065,00 | -2,39 % | KRW 3.115,00 | KRW 3.390,00 | KRW 3.055,00 | 169,45K |
| 2026-06-22 | KRW 3.140,00 | -6,55 % | KRW 3.335,00 | KRW 3.405,00 | KRW 3.125,00 | 109,39K |
| 2026-06-19 | KRW 3.360,00 | -1,61 % | KRW 3.385,00 | KRW 3.490,00 | KRW 3.185,00 | 164,27K |
| 2026-06-18 | KRW 3.415,00 | -5,01 % | KRW 3.625,00 | KRW 3.645,00 | KRW 3.400,00 | 60,56K |
| 2026-06-17 | KRW 3.595,00 | +3,90 % | KRW 3.510,00 | KRW 3.660,00 | KRW 3.365,00 | 81,61K |
| 2026-06-16 | KRW 3.460,00 | 0,00 % | KRW 3.510,00 | KRW 3.510,00 | KRW 3.200,00 | 98,86K |
| 2026-06-15 | KRW 3.460,00 | +1,32 % | KRW 3.550,00 | KRW 3.570,00 | KRW 3.380,00 | 68,72K |
| 2026-06-12 | KRW 3.415,00 | +0,15 % | KRW 3.470,00 | KRW 3.500,00 | KRW 3.335,00 | 70,72K |
| 2026-06-11 | KRW 3.410,00 | +2,40 % | KRW 3.330,00 | KRW 3.410,00 | KRW 3.175,00 | 61,02K |
| 2026-06-10 | KRW 3.330,00 | -0,45 % | KRW 3.345,00 | KRW 3.420,00 | KRW 3.230,00 | 95,86K |
| 2026-06-09 | KRW 3.345,00 | +7,04 % | KRW 3.125,00 | KRW 3.445,00 | KRW 3.125,00 | 169,36K |
| 2026-06-08 | KRW 3.125,00 | -9,81 % | KRW 3.400,00 | KRW 3.435,00 | KRW 3.105,00 | 169,46K |
| 2026-06-05 | KRW 3.465,00 | +2,21 % | KRW 3.510,00 | KRW 3.570,00 | KRW 3.345,00 | 125,49K |
| 2026-06-04 | KRW 3.390,00 | -2,16 % | KRW 3.465,00 | KRW 3.640,00 | KRW 3.375,00 | 132,40K |
| 2026-06-02 | KRW 3.465,00 | +1,02 % | KRW 3.430,00 | KRW 3.485,00 | KRW 3.260,00 | 165,33K |
| 2026-06-01 | KRW 3.430,00 | -2,83 % | KRW 3.560,00 | KRW 3.595,00 | KRW 3.220,00 | 303,82K |
| 2026-05-29 | KRW 3.530,00 | -5,74 % | KRW 3.820,00 | KRW 3.820,00 | KRW 3.500,00 | 238,35K |
| 2026-05-28 | KRW 3.745,00 | -0,66 % | KRW 3.900,00 | KRW 3.900,00 | KRW 3.610,00 | 165,20K |
| 2026-05-27 | KRW 3.770,00 | -3,46 % | KRW 3.970,00 | KRW 4.040,00 | KRW 3.750,00 | 271,94K |
| 2026-05-26 | KRW 3.905,00 | -4,64 % | KRW 4.100,00 | KRW 4.250,00 | KRW 3.895,00 | 192,29K |
| 2026-05-22 | KRW 4.095,00 | +5,13 % | KRW 3.895,00 | KRW 4.220,00 | KRW 3.895,00 | 147,62K |