ST PHARM CO., LTD. 237690
KRX · Südkorea · Gesundheitstechnologie
KRW 95.600,00+3.900,00 (+4,25 %)
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 95.600,00 | +4,25 % | KRW 91.500,00 | KRW 95.800,00 | KRW 91.000,00 | 124,18K |
| 2026-09-30 | KRW 91.700,00 | -1,71 % | KRW 92.900,00 | KRW 93.700,00 | KRW 91.700,00 | 44,96K |
| 2026-09-29 | KRW 93.300,00 | +0,21 % | KRW 92.400,00 | KRW 93.500,00 | KRW 91.100,00 | 53,52K |
| 2026-09-28 | KRW 93.100,00 | +1,97 % | KRW 92.800,00 | KRW 94.700,00 | KRW 92.100,00 | 102,16K |
| 2026-09-23 | KRW 91.300,00 | +0,77 % | KRW 91.100,00 | KRW 92.800,00 | KRW 90.200,00 | 48,56K |
| 2026-09-22 | KRW 90.600,00 | -0,44 % | KRW 92.100,00 | KRW 93.000,00 | KRW 90.500,00 | 43,00K |
| 2026-09-21 | KRW 91.000,00 | -1,83 % | KRW 93.000,00 | KRW 93.300,00 | KRW 90.400,00 | 60,23K |
| 2026-09-18 | KRW 92.700,00 | +0,87 % | KRW 93.300,00 | KRW 94.000,00 | KRW 90.600,00 | 142,41K |
| 2026-09-17 | KRW 91.900,00 | +1,66 % | KRW 91.300,00 | KRW 92.200,00 | KRW 90.000,00 | 50,06K |
| 2026-09-16 | KRW 90.400,00 | +1,01 % | KRW 89.000,00 | KRW 90.800,00 | KRW 88.100,00 | 58,88K |
| 2026-09-15 | KRW 89.500,00 | +0,79 % | KRW 88.000,00 | KRW 91.100,00 | KRW 87.900,00 | 66,71K |
| 2026-09-14 | KRW 88.800,00 | -1,33 % | KRW 88.800,00 | KRW 89.100,00 | KRW 87.400,00 | 61,22K |
| 2026-09-11 | KRW 90.000,00 | -1,96 % | KRW 89.000,00 | KRW 90.400,00 | KRW 88.700,00 | 83,25K |
| 2026-09-10 | KRW 91.800,00 | +0,88 % | KRW 90.000,00 | KRW 91.800,00 | KRW 87.700,00 | 145,82K |
| 2026-09-09 | KRW 91.000,00 | -0,98 % | KRW 90.600,00 | KRW 91.500,00 | KRW 89.100,00 | 146,18K |
| 2026-09-08 | KRW 91.900,00 | +0,22 % | KRW 91.800,00 | KRW 94.000,00 | KRW 91.000,00 | 107,03K |
| 2026-09-07 | KRW 91.700,00 | -9,39 % | KRW 96.200,00 | KRW 96.300,00 | KRW 90.600,00 | 370,16K |
| 2026-09-04 | KRW 101.200,00 | +2,22 % | KRW 99.600,00 | KRW 101.700,00 | KRW 98.800,00 | 45,26K |
| 2026-09-03 | KRW 99.000,00 | -2,17 % | KRW 101.300,00 | KRW 102.300,00 | KRW 98.200,00 | 63,26K |
| 2026-09-02 | KRW 101.200,00 | -1,75 % | KRW 103.000,00 | KRW 105.700,00 | KRW 100.600,00 | 85,22K |
| 2026-09-01 | KRW 103.000,00 | -2,09 % | KRW 103.700,00 | KRW 105.500,00 | KRW 101.800,00 | 76,37K |
| 2026-08-31 | KRW 105.200,00 | -4,54 % | KRW 108.500,00 | KRW 108.500,00 | KRW 102.000,00 | 118,92K |
| 2026-08-28 | KRW 110.200,00 | -0,63 % | KRW 109.800,00 | KRW 112.800,00 | KRW 108.900,00 | 166,15K |
| 2026-08-27 | KRW 110.900,00 | +0,82 % | KRW 108.600,00 | KRW 112.200,00 | KRW 108.200,00 | 152,00K |
| 2026-08-26 | KRW 110.000,00 | +3,09 % | KRW 108.800,00 | KRW 112.000,00 | KRW 108.700,00 | 165,74K |
| 2026-08-25 | KRW 106.700,00 | -3,18 % | KRW 106.000,00 | KRW 107.000,00 | KRW 102.500,00 | 197,46K |
| 2026-08-24 | KRW 110.200,00 | +10,53 % | KRW 101.400,00 | KRW 112.000,00 | KRW 101.400,00 | 335,57K |
| 2026-08-21 | KRW 99.700,00 | -10,10 % | KRW 105.500,00 | KRW 107.300,00 | KRW 97.900,00 | 419,84K |
| 2026-08-20 | KRW 110.900,00 | +11,68 % | KRW 121.400,00 | KRW 121.500,00 | KRW 105.000,00 | 1,41M |
| 2026-08-19 | KRW 99.300,00 | -1,00 % | KRW 99.500,00 | KRW 101.400,00 | KRW 95.600,00 | 63,94K |
| 2026-08-18 | KRW 100.300,00 | -5,73 % | KRW 105.000,00 | KRW 105.900,00 | KRW 99.200,00 | 122,44K |
| 2026-08-14 | KRW 106.400,00 | -1,12 % | KRW 107.700,00 | KRW 110.000,00 | KRW 104.400,00 | 76,62K |
| 2026-08-13 | KRW 107.600,00 | +0,56 % | KRW 107.100,00 | KRW 109.000,00 | KRW 105.600,00 | 83,30K |
| 2026-08-12 | KRW 107.000,00 | -0,93 % | KRW 106.600,00 | KRW 108.100,00 | KRW 105.200,00 | 90,29K |
| 2026-08-11 | KRW 108.000,00 | 0,00 % | KRW 106.800,00 | KRW 112.000,00 | KRW 105.900,00 | 94,84K |
| 2026-08-10 | KRW 108.000,00 | +7,89 % | KRW 100.100,00 | KRW 110.000,00 | KRW 100.000,00 | 161,67K |
| 2026-08-07 | KRW 100.100,00 | -1,18 % | KRW 100.500,00 | KRW 101.900,00 | KRW 97.100,00 | 77,84K |
| 2026-08-06 | KRW 101.300,00 | +0,50 % | KRW 100.300,00 | KRW 102.400,00 | KRW 97.700,00 | 84,93K |
| 2026-08-05 | KRW 100.800,00 | +0,10 % | KRW 100.100,00 | KRW 102.800,00 | KRW 99.700,00 | 99,32K |
| 2026-08-04 | KRW 100.700,00 | +6,67 % | KRW 93.100,00 | KRW 101.700,00 | KRW 93.100,00 | 166,17K |
| 2026-08-03 | KRW 94.400,00 | +6,67 % | KRW 86.500,00 | KRW 96.700,00 | KRW 85.600,00 | 144,43K |
| 2026-07-31 | KRW 88.500,00 | +4,49 % | KRW 86.300,00 | KRW 90.000,00 | KRW 84.400,00 | 214,78K |
| 2026-07-30 | KRW 84.700,00 | -6,51 % | KRW 86.400,00 | KRW 90.900,00 | KRW 84.600,00 | 187,92K |
| 2026-07-29 | KRW 90.600,00 | -8,02 % | KRW 98.400,00 | KRW 102.400,00 | KRW 84.100,00 | 355,06K |
| 2026-07-28 | KRW 98.500,00 | -1,40 % | KRW 99.300,00 | KRW 100.300,00 | KRW 95.400,00 | 156,91K |
| 2026-07-27 | KRW 99.900,00 | -14,40 % | KRW 119.700,00 | KRW 125.600,00 | KRW 98.500,00 | 328,51K |
| 2026-07-24 | KRW 116.700,00 | -1,02 % | KRW 115.300,00 | KRW 121.900,00 | KRW 115.200,00 | 73,59K |
| 2026-07-23 | KRW 117.900,00 | +4,34 % | KRW 113.500,00 | KRW 119.400,00 | KRW 112.800,00 | 78,73K |
| 2026-07-22 | KRW 113.000,00 | -0,88 % | KRW 114.500,00 | KRW 117.200,00 | KRW 112.800,00 | 54,18K |
| 2026-07-21 | KRW 114.000,00 | +0,09 % | KRW 113.100,00 | KRW 121.400,00 | KRW 110.200,00 | 91,57K |
| 2026-07-20 | KRW 113.900,00 | -8,37 % | KRW 123.900,00 | KRW 123.900,00 | KRW 112.900,00 | 96,49K |
| 2026-07-16 | KRW 124.300,00 | +1,06 % | KRW 123.200,00 | KRW 127.300,00 | KRW 120.500,00 | 117,47K |
| 2026-07-15 | KRW 123.000,00 | -3,98 % | KRW 126.500,00 | KRW 127.600,00 | KRW 118.800,00 | 214,06K |
| 2026-07-14 | KRW 128.100,00 | +1,75 % | KRW 127.000,00 | KRW 135.000,00 | KRW 119.100,00 | 176,53K |
| 2026-07-13 | KRW 125.900,00 | +1,86 % | KRW 125.900,00 | KRW 135.400,00 | KRW 125.700,00 | 155,15K |
| 2026-07-10 | KRW 123.600,00 | +3,69 % | KRW 118.000,00 | KRW 129.700,00 | KRW 117.100,00 | 93,26K |
| 2026-07-09 | KRW 119.200,00 | -0,83 % | KRW 120.500,00 | KRW 125.700,00 | KRW 118.500,00 | 124,81K |
| 2026-07-08 | KRW 120.200,00 | -6,60 % | KRW 129.200,00 | KRW 129.900,00 | KRW 119.500,00 | 109,51K |
| 2026-07-07 | KRW 128.700,00 | +3,37 % | KRW 124.500,00 | KRW 133.300,00 | KRW 123.300,00 | 154,68K |
| 2026-07-06 | KRW 124.500,00 | -4,60 % | KRW 131.000,00 | KRW 132.000,00 | KRW 122.700,00 | 73,34K |
| 2026-07-03 | KRW 130.500,00 | +0,62 % | KRW 132.700,00 | KRW 133.300,00 | KRW 126.500,00 | 97,86K |
| 2026-07-02 | KRW 129.700,00 | -1,44 % | KRW 130.400,00 | KRW 135.900,00 | KRW 128.400,00 | 110,72K |
| 2026-07-01 | KRW 131.600,00 | -0,45 % | KRW 132.300,00 | KRW 136.000,00 | KRW 128.000,00 | 118,98K |
| 2026-06-30 | KRW 132.200,00 | -2,07 % | KRW 133.000,00 | KRW 136.100,00 | KRW 130.800,00 | 127,69K |
| 2026-06-29 | KRW 135.000,00 | +14,99 % | KRW 118.000,00 | KRW 137.100,00 | KRW 118.000,00 | 319,86K |
| 2026-06-26 | KRW 117.400,00 | -4,16 % | KRW 122.500,00 | KRW 123.300,00 | KRW 115.900,00 | 105,70K |
| 2026-06-25 | KRW 122.500,00 | +1,24 % | KRW 120.000,00 | KRW 124.900,00 | KRW 119.400,00 | 107,98K |
| 2026-06-24 | KRW 121.000,00 | +4,40 % | KRW 116.500,00 | KRW 124.900,00 | KRW 114.100,00 | 107,29K |
| 2026-06-23 | KRW 115.900,00 | -2,19 % | KRW 117.400,00 | KRW 122.300,00 | KRW 115.300,00 | 88,01K |
| 2026-06-22 | KRW 118.500,00 | -2,71 % | KRW 120.200,00 | KRW 122.200,00 | KRW 114.000,00 | 140,30K |
| 2026-06-19 | KRW 121.800,00 | -4,09 % | KRW 126.500,00 | KRW 128.300,00 | KRW 119.500,00 | 112,35K |
| 2026-06-18 | KRW 127.000,00 | -4,51 % | KRW 132.800,00 | KRW 136.500,00 | KRW 126.000,00 | 115,11K |
| 2026-06-17 | KRW 133.000,00 | +7,17 % | KRW 126.000,00 | KRW 138.600,00 | KRW 122.000,00 | 250,66K |
| 2026-06-16 | KRW 124.100,00 | +0,24 % | KRW 122.700,00 | KRW 127.400,00 | KRW 121.600,00 | 81,39K |
| 2026-06-15 | KRW 123.800,00 | +1,48 % | KRW 124.500,00 | KRW 128.200,00 | KRW 116.000,00 | 74,24K |
| 2026-06-12 | KRW 122.000,00 | -0,97 % | KRW 127.900,00 | KRW 130.600,00 | KRW 122.000,00 | 157,13K |
| 2026-06-11 | KRW 123.200,00 | +4,58 % | KRW 114.100,00 | KRW 124.400,00 | KRW 113.800,00 | 209,40K |
| 2026-06-10 | KRW 117.800,00 | -0,25 % | KRW 116.000,00 | KRW 119.800,00 | KRW 115.300,00 | 19 |
| 2026-06-09 | KRW 118.100,00 | +7,85 % | KRW 109.500,00 | KRW 121.800,00 | KRW 108.500,00 | 141,87K |
| 2026-06-08 | KRW 109.500,00 | -8,37 % | KRW 114.400,00 | KRW 114.400,00 | KRW 108.500,00 | 101,99K |
| 2026-06-05 | KRW 119.500,00 | -3,24 % | KRW 126.800,00 | KRW 127.000,00 | KRW 118.000,00 | 119,25K |
| 2026-06-04 | KRW 123.500,00 | +0,08 % | KRW 124.500,00 | KRW 127.900,00 | KRW 121.200,00 | 104,80K |
| 2026-06-02 | KRW 123.400,00 | -4,71 % | KRW 126.400,00 | KRW 130.000,00 | KRW 122.400,00 | 151,23K |
| 2026-06-01 | KRW 129.500,00 | -3,43 % | KRW 132.000,00 | KRW 133.700,00 | KRW 127.000,00 | 154,14K |
| 2026-05-29 | KRW 134.100,00 | -0,96 % | KRW 137.100,00 | KRW 143.000,00 | KRW 123.500,00 | 148,33K |
| 2026-05-28 | KRW 135.400,00 | -3,08 % | KRW 141.200,00 | KRW 141.500,00 | KRW 130.200,00 | 139,73K |
| 2026-05-27 | KRW 139.700,00 | +0,79 % | KRW 137.900,00 | KRW 145.400,00 | KRW 128.600,00 | 159,26K |
| 2026-05-26 | KRW 138.600,00 | -0,65 % | KRW 143.000,00 | KRW 145.400,00 | KRW 138.100,00 | 127,26K |
| 2026-05-22 | KRW 139.500,00 | +10,02 % | KRW 130.500,00 | KRW 144.000,00 | KRW 130.000,00 | 158,37K |
| 2026-05-21 | KRW 126.800,00 | +1,60 % | KRW 127.100,00 | KRW 130.900,00 | KRW 126.200,00 | 122,78K |