HLscience Co., Ltd. 239610
KRX · Südkorea · Gesundheitstechnologie
KRW 5.210,000,00 (0,00 %)
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 5.210,00 | 0,00 % | KRW 5.190,00 | KRW 5.210,00 | KRW 5.150,00 | 766 |
| 2026-10-01 | KRW 5.210,00 | 0,00 % | KRW 5.150,00 | KRW 5.210,00 | KRW 5.100,00 | 957 |
| 2026-09-30 | KRW 5.210,00 | -0,38 % | KRW 5.200,00 | KRW 5.230,00 | KRW 5.160,00 | 165 |
| 2026-09-29 | KRW 5.230,00 | -0,95 % | KRW 5.260,00 | KRW 5.260,00 | KRW 5.200,00 |
| 1,16K |
| 2026-09-28 | KRW 5.280,00 | -0,75 % | KRW 5.280,00 | KRW 5.320,00 | KRW 5.200,00 | 154 |
| 2026-09-23 | KRW 5.320,00 | +1,72 % | KRW 5.110,00 | KRW 5.320,00 | KRW 5.100,00 | 994 |
| 2026-09-22 | KRW 5.230,00 | +0,77 % | KRW 5.190,00 | KRW 5.230,00 | KRW 4.990,00 | 2,42K |
| 2026-09-21 | KRW 5.190,00 | -1,89 % | KRW 5.240,00 | KRW 5.280,00 | KRW 5.120,00 | 1,49K |
| 2026-09-18 | KRW 5.290,00 | -0,38 % | KRW 5.320,00 | KRW 5.320,00 | KRW 5.200,00 | 172 |
| 2026-09-17 | KRW 5.310,00 | +1,53 % | KRW 5.190,00 | KRW 5.310,00 | KRW 5.190,00 | 289 |
| 2026-09-16 | KRW 5.230,00 | -0,38 % | KRW 5.220,00 | KRW 5.230,00 | KRW 5.120,00 | 160 |
| 2026-09-15 | KRW 5.250,00 | -0,76 % | KRW 5.110,00 | KRW 5.260,00 | KRW 5.100,00 | 572 |
| 2026-09-14 | KRW 5.290,00 | -0,19 % | KRW 5.290,00 | KRW 5.290,00 | KRW 5.110,00 | 268 |
| 2026-09-11 | KRW 5.300,00 | -0,56 % | KRW 5.330,00 | KRW 5.330,00 | KRW 5.190,00 | 3,93K |
| 2026-09-10 | KRW 5.330,00 | 0,00 % | KRW 5.330,00 | KRW 5.330,00 | KRW 5.330,00 | 1,11K |
| 2026-09-09 | KRW 5.330,00 | -0,37 % | KRW 5.320,00 | KRW 5.350,00 | KRW 5.260,00 | 162 |
| 2026-09-08 | KRW 5.350,00 | 0,00 % | KRW 5.350,00 | KRW 5.350,00 | KRW 5.290,00 | 139 |
| 2026-09-07 | KRW 5.350,00 | +0,38 % | KRW 5.310,00 | KRW 5.350,00 | KRW 5.270,00 | 873 |
| 2026-09-04 | KRW 5.330,00 | +0,19 % | KRW 5.330,00 | KRW 5.330,00 | KRW 5.010,00 | 1,58K |
| 2026-09-03 | KRW 5.320,00 | +1,92 % | KRW 5.220,00 | KRW 5.440,00 | KRW 5.190,00 | 1,24K |
| 2026-09-02 | KRW 5.220,00 | -1,88 % | KRW 5.320,00 | KRW 5.320,00 | KRW 5.100,00 | 1,27K |
| 2026-09-01 | KRW 5.320,00 | -1,12 % | KRW 5.380,00 | KRW 5.440,00 | KRW 5.230,00 | 1,40K |
| 2026-08-31 | KRW 5.380,00 | 0,00 % | KRW 5.390,00 | KRW 5.540,00 | KRW 5.130,00 | 1,61K |
| 2026-08-28 | KRW 5.380,00 | -0,37 % | KRW 5.400,00 | KRW 5.400,00 | KRW 5.370,00 | 647 |
| 2026-08-27 | KRW 5.400,00 | 0,00 % | KRW 5.440,00 | KRW 5.440,00 | KRW 5.200,00 | 597 |
| 2026-08-26 | KRW 5.400,00 | 0,00 % | KRW 5.400,00 | KRW 5.430,00 | KRW 5.300,00 | 483 |
| 2026-08-25 | KRW 5.400,00 | -0,18 % | KRW 5.420,00 | KRW 5.430,00 | KRW 5.250,00 | 1,03K |
| 2026-08-24 | KRW 5.410,00 | -1,99 % | KRW 5.520,00 | KRW 5.540,00 | KRW 5.300,00 | 1,80K |
| 2026-08-21 | KRW 5.520,00 | +3,76 % | KRW 5.310,00 | KRW 5.530,00 | KRW 5.280,00 | 3,95K |
| 2026-08-20 | KRW 5.320,00 | +2,11 % | KRW 5.260,00 | KRW 5.330,00 | KRW 5.220,00 | 362 |
| 2026-08-19 | KRW 5.210,00 | -4,58 % | KRW 5.440,00 | KRW 5.440,00 | KRW 5.130,00 | 2,88K |
| 2026-08-18 | KRW 5.460,00 | -0,73 % | KRW 5.460,00 | KRW 5.500,00 | KRW 5.360,00 | 2,16K |
| 2026-08-14 | KRW 5.500,00 | -0,36 % | KRW 5.490,00 | KRW 5.510,00 | KRW 5.410,00 | 1,97K |
| 2026-08-13 | KRW 5.520,00 | -1,60 % | KRW 5.510,00 | KRW 5.700,00 | KRW 5.410,00 | 1,18K |
| 2026-08-12 | KRW 5.610,00 | -2,09 % | KRW 5.730,00 | KRW 5.740,00 | KRW 5.500,00 | 4,16K |
| 2026-08-11 | KRW 5.730,00 | +1,60 % | KRW 5.640,00 | KRW 5.740,00 | KRW 5.410,00 | 2,67K |
| 2026-08-10 | KRW 5.640,00 | +3,87 % | KRW 5.430,00 | KRW 5.720,00 | KRW 5.430,00 | 1,87K |
| 2026-08-07 | KRW 5.430,00 | +2,65 % | KRW 5.290,00 | KRW 5.510,00 | KRW 5.230,00 | 2,08K |
| 2026-08-06 | KRW 5.290,00 | -0,19 % | KRW 5.300,00 | KRW 5.300,00 | KRW 5.100,00 | 455 |
| 2026-08-05 | KRW 5.300,00 | +1,34 % | KRW 5.200,00 | KRW 5.440,00 | KRW 5.190,00 | 1,65K |
| 2026-08-04 | KRW 5.230,00 | -1,13 % | KRW 5.210,00 | KRW 5.260,00 | KRW 5.100,00 | 1,40K |
| 2026-08-03 | KRW 5.290,00 | +0,19 % | KRW 5.280,00 | KRW 5.320,00 | KRW 5.190,00 | 209 |
| 2026-07-31 | KRW 5.280,00 | +3,13 % | KRW 5.120,00 | KRW 5.440,00 | KRW 4.960,00 | 1,38K |
| 2026-07-30 | KRW 5.120,00 | +0,59 % | KRW 5.000,00 | KRW 5.130,00 | KRW 4.970,00 | 1,13K |
| 2026-07-29 | KRW 5.090,00 | -3,42 % | KRW 5.270,00 | KRW 5.270,00 | KRW 5.020,00 | 1,79K |
| 2026-07-28 | KRW 5.270,00 | -4,53 % | KRW 5.480,00 | KRW 5.520,00 | KRW 5.270,00 | 9,28K |
| 2026-07-27 | KRW 5.520,00 | 0,00 % | KRW 5.460,00 | KRW 5.530,00 | KRW 5.460,00 | 3,97K |
| 2026-07-24 | KRW 5.520,00 | -0,18 % | KRW 5.490,00 | KRW 5.530,00 | KRW 5.460,00 | 1,00K |
| 2026-07-23 | KRW 5.530,00 | +1,65 % | KRW 5.440,00 | KRW 5.530,00 | KRW 5.430,00 | 193 |
| 2026-07-22 | KRW 5.440,00 | +0,74 % | KRW 5.360,00 | KRW 5.520,00 | KRW 5.360,00 | 878 |
| 2026-07-21 | KRW 5.400,00 | -1,64 % | KRW 5.420,00 | KRW 5.490,00 | KRW 5.200,00 | 481 |
| 2026-07-20 | KRW 5.490,00 | 0,00 % | KRW 5.420,00 | KRW 5.490,00 | KRW 5.230,00 | 805 |
| 2026-07-16 | KRW 5.490,00 | -0,36 % | KRW 5.460,00 | KRW 5.530,00 | KRW 5.370,00 | 415 |
| 2026-07-15 | KRW 5.510,00 | +0,36 % | KRW 5.480,00 | KRW 5.510,00 | KRW 5.410,00 | 911 |
| 2026-07-14 | KRW 5.490,00 | +2,62 % | KRW 5.350,00 | KRW 5.520,00 | KRW 5.320,00 | 14,16K |
| 2026-07-13 | KRW 5.350,00 | +0,38 % | KRW 5.350,00 | KRW 5.410,00 | KRW 5.300,00 | 140 |
| 2026-07-10 | KRW 5.330,00 | +2,30 % | KRW 5.210,00 | KRW 5.330,00 | KRW 5.100,00 | 280 |
| 2026-07-09 | KRW 5.210,00 | +0,19 % | KRW 5.200,00 | KRW 5.230,00 | KRW 5.100,00 | 724 |
| 2026-07-08 | KRW 5.200,00 | -1,89 % | KRW 5.230,00 | KRW 5.300,00 | KRW 5.130,00 | 1,17K |
| 2026-07-07 | KRW 5.300,00 | -0,56 % | KRW 5.330,00 | KRW 5.330,00 | KRW 5.280,00 | 478 |
| 2026-07-06 | KRW 5.330,00 | +0,19 % | KRW 5.320,00 | KRW 5.360,00 | KRW 5.200,00 | 400 |
| 2026-07-03 | KRW 5.320,00 | +0,38 % | KRW 5.310,00 | KRW 5.320,00 | KRW 5.100,00 | 426 |
| 2026-07-02 | KRW 5.300,00 | -0,56 % | KRW 5.400,00 | KRW 5.400,00 | KRW 5.210,00 | 200 |
| 2026-07-01 | KRW 5.330,00 | 0,00 % | KRW 5.320,00 | KRW 5.330,00 | KRW 5.100,00 | 205 |
| 2026-06-30 | KRW 5.330,00 | +1,33 % | KRW 5.400,00 | KRW 5.400,00 | KRW 5.140,00 | 939 |
| 2026-06-29 | KRW 5.260,00 | 0,00 % | KRW 5.260,00 | KRW 5.330,00 | KRW 5.190,00 | 1,32K |
| 2026-06-26 | KRW 5.260,00 | -2,05 % | KRW 5.320,00 | KRW 5.350,00 | KRW 5.150,00 | 1,54K |
| 2026-06-25 | KRW 5.370,00 | -0,74 % | KRW 5.370,00 | KRW 5.520,00 | KRW 5.200,00 | 1,02K |
| 2026-06-24 | KRW 5.410,00 | -1,46 % | KRW 5.490,00 | KRW 5.560,00 | KRW 5.400,00 | 599 |
| 2026-06-23 | KRW 5.490,00 | +0,92 % | KRW 5.630,00 | KRW 6.580,00 | KRW 5.410,00 | 4,82K |
| 2026-06-22 | KRW 5.440,00 | -3,55 % | KRW 5.640,00 | KRW 5.650,00 | KRW 5.430,00 | 483 |
| 2026-06-19 | KRW 5.640,00 | -3,75 % | KRW 5.870,00 | KRW 5.870,00 | KRW 5.500,00 | 1,18K |
| 2026-06-18 | KRW 5.860,00 | -0,17 % | KRW 5.950,00 | KRW 5.950,00 | KRW 5.860,00 | 398 |
| 2026-06-17 | KRW 5.870,00 | -0,34 % | KRW 5.670,00 | KRW 5.950,00 | KRW 5.670,00 | 831 |
| 2026-06-16 | KRW 5.890,00 | +1,90 % | KRW 5.850,00 | KRW 6.020,00 | KRW 5.840,00 | 1,47K |
| 2026-06-15 | KRW 5.780,00 | +3,03 % | KRW 5.640,00 | KRW 6.040,00 | KRW 5.620,00 | 2,24K |
| 2026-06-12 | KRW 5.610,00 | -0,88 % | KRW 5.410,00 | KRW 5.690,00 | KRW 5.410,00 | 7,44K |
| 2026-06-11 | KRW 5.660,00 | -1,57 % | KRW 5.710,00 | KRW 5.710,00 | KRW 5.520,00 | 398 |
| 2026-06-10 | KRW 5.750,00 | -3,20 % | KRW 5.900,00 | KRW 5.900,00 | KRW 5.530,00 | 937 |
| 2026-06-09 | KRW 5.940,00 | +9,39 % | KRW 5.430,00 | KRW 5.940,00 | KRW 5.100,00 | 3,26K |
| 2026-06-08 | KRW 5.430,00 | -6,38 % | KRW 5.000,00 | KRW 5.740,00 | KRW 5.000,00 | 2,17K |
| 2026-06-05 | KRW 5.800,00 | -3,33 % | KRW 6.000,00 | KRW 6.000,00 | KRW 5.700,00 | 1,70K |
| 2026-06-04 | KRW 6.000,00 | 0,00 % | KRW 6.000,00 | KRW 6.000,00 | KRW 5.820,00 | 2,54K |
| 2026-06-02 | KRW 6.000,00 | -2,91 % | KRW 5.670,00 | KRW 6.220,00 | KRW 5.670,00 | 8,93K |
| 2026-06-01 | KRW 6.180,00 | -9,65 % | KRW 6.910,00 | KRW 6.910,00 | KRW 6.180,00 | 7,97K |
| 2026-05-29 | KRW 6.840,00 | -0,29 % | KRW 6.860,00 | KRW 6.970,00 | KRW 6.630,00 | 3,87K |
| 2026-05-28 | KRW 6.860,00 | -2,14 % | KRW 7.170,00 | KRW 7.170,00 | KRW 6.600,00 | 2,98K |
| 2026-05-27 | KRW 7.010,00 | -5,01 % | KRW 7.410,00 | KRW 7.410,00 | KRW 7.000,00 | 2,69K |
| 2026-05-26 | KRW 7.380,00 | 0,00 % | KRW 7.380,00 | KRW 7.580,00 | KRW 7.280,00 | 489 |
| 2026-05-22 | KRW 7.380,00 | -1,60 % | KRW 7.500,00 | KRW 7.500,00 | KRW 7.260,00 | 2,18K |