SCL Science Inc. 246960
KRX · Südkorea · Gesundheitstechnologie
KRW 2.620,000,00 (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 2.620,00 | 0,00 % | KRW 2.600,00 | KRW 2.620,00 | KRW 2.470,00 | 124,07K |
| 2026-10-01 | KRW 2.620,00 | 0,00 % | KRW 2.670,00 | KRW 2.670,00 | KRW 2.505,00 | 97,26K |
| 2026-09-30 | KRW 2.620,00 | -6,26 % | KRW 2.785,00 | KRW 2.785,00 | KRW 2.475,00 | 253,62K |
| 2026-09-29 | KRW 2.795,00 | -2,78 % | KRW 2.920,00 | KRW 2.920,00 | KRW 2.580,00 | 388,86K |
| 2026-09-28 | KRW 2.875,00 | +5,70 % | KRW 2.795,00 | KRW 2.900,00 | KRW 2.665,00 | 319,59K |
| 2026-09-23 | KRW 2.720,00 | +11,25 % | KRW 2.445,00 | KRW 2.805,00 | KRW 2.420,00 | 477,15K |
| 2026-09-22 | KRW 2.445,00 | +0,82 % | KRW 2.485,00 | KRW 2.490,00 | KRW 2.370,00 | 127,44K |
| 2026-09-21 | KRW 2.425,00 | +3,85 % | KRW 2.305,00 | KRW 2.440,00 | KRW 2.275,00 | 194,14K |
| 2026-09-18 | KRW 2.335,00 | +3,32 % | KRW 2.335,00 | KRW 2.355,00 | KRW 2.200,00 | 127,11K |
| 2026-09-17 | KRW 2.260,00 | -0,22 % | KRW 2.370,00 | KRW 2.370,00 | KRW 2.240,00 | 43,97K |
| 2026-09-16 | KRW 2.265,00 | +1,57 % | KRW 2.215,00 | KRW 2.400,00 | KRW 2.215,00 | 122,13K |
| 2026-09-15 | KRW 2.230,00 | +1,59 % | KRW 2.210,00 | KRW 2.280,00 | KRW 2.190,00 | 63,93K |
| 2026-09-14 | KRW 2.195,00 | -1,79 % | KRW 2.235,00 | KRW 2.340,00 | KRW 2.170,00 | 101,22K |
| 2026-09-11 | KRW 2.235,00 | -5,10 % | KRW 2.305,00 | KRW 2.355,00 | KRW 2.215,00 | 25,35K |
| 2026-09-10 | KRW 2.355,00 | +3,74 % | KRW 2.270,00 | KRW 2.385,00 | KRW 2.200,00 | 73,41K |
| 2026-09-09 | KRW 2.270,00 | -2,37 % | KRW 2.305,00 | KRW 2.335,00 | KRW 2.240,00 | 30,50K |
| 2026-09-08 | KRW 2.325,00 | +3,79 % | KRW 2.240,00 | KRW 2.350,00 | KRW 2.235,00 | 58,79K |
| 2026-09-07 | KRW 2.240,00 | +0,22 % | KRW 2.255,00 | KRW 2.370,00 | KRW 2.130,00 | 71,71K |
| 2026-09-04 | KRW 2.235,00 | -0,89 % | KRW 2.255,00 | KRW 2.380,00 | KRW 2.205,00 | 41,85K |
| 2026-09-03 | KRW 2.255,00 | +0,45 % | KRW 2.245,00 | KRW 2.290,00 | KRW 2.150,00 | 50,29K |
| 2026-09-02 | KRW 2.245,00 | -4,87 % | KRW 2.355,00 | KRW 2.355,00 | KRW 2.210,00 | 61,40K |
| 2026-09-01 | KRW 2.360,00 | +2,61 % | KRW 2.350,00 | KRW 2.385,00 | KRW 2.280,00 | 48,54K |
| 2026-08-31 | KRW 2.300,00 | +4,31 % | KRW 2.205,00 | KRW 2.300,00 | KRW 2.175,00 | 47,63K |
| 2026-08-28 | KRW 2.205,00 | -4,13 % | KRW 2.300,00 | KRW 2.300,00 | KRW 2.185,00 | 58,28K |
| 2026-08-27 | KRW 2.300,00 | 0,00 % | KRW 2.250,00 | KRW 2.360,00 | KRW 2.170,00 | 155,91K |
| 2026-08-26 | KRW 2.300,00 | +4,55 % | KRW 2.200,00 | KRW 2.390,00 | KRW 2.160,00 | 260,75K |
| 2026-08-25 | KRW 2.200,00 | +8,64 % | KRW 2.025,00 | KRW 2.275,00 | KRW 1.953,00 | 407,91K |
| 2026-08-24 | KRW 2.025,00 | +1,55 % | KRW 2.115,00 | KRW 2.265,00 | KRW 1.994,00 | 330,49K |
| 2026-08-21 | KRW 1.994,00 | -0,80 % | KRW 2.020,00 | KRW 2.080,00 | KRW 1.967,00 | 95,99K |
| 2026-08-20 | KRW 2.010,00 | -1,23 % | KRW 2.190,00 | KRW 2.340,00 | KRW 1.999,00 | 284,71K |
| 2026-08-19 | KRW 2.035,00 | -0,73 % | KRW 2.050,00 | KRW 2.065,00 | KRW 1.960,00 | 69,64K |
| 2026-08-18 | KRW 2.050,00 | +5,24 % | KRW 1.948,00 | KRW 2.110,00 | KRW 1.839,00 | 224,71K |
| 2026-08-14 | KRW 1.948,00 | +5,13 % | KRW 1.853,00 | KRW 1.948,00 | KRW 1.751,00 | 110,40K |
| 2026-08-13 | KRW 1.853,00 | -4,73 % | KRW 1.969,00 | KRW 1.969,00 | KRW 1.826,00 | 91,15K |
| 2026-08-12 | KRW 1.945,00 | 0,00 % | KRW 1.975,00 | KRW 1.977,00 | KRW 1.916,00 | 25,93K |
| 2026-08-11 | KRW 1.945,00 | +6,05 % | KRW 1.834,00 | KRW 1.988,00 | KRW 1.794,00 | 141,99K |
| 2026-08-10 | KRW 1.834,00 | +8,01 % | KRW 1.745,00 | KRW 1.839,00 | KRW 1.669,00 | 149,29K |
| 2026-08-07 | KRW 1.698,00 | +1,98 % | KRW 1.665,00 | KRW 1.698,00 | KRW 1.620,00 | 89,48K |
| 2026-08-06 | KRW 1.665,00 | -0,72 % | KRW 1.748,00 | KRW 1.748,00 | KRW 1.635,00 | 47,55K |
| 2026-08-05 | KRW 1.677,00 | -1,99 % | KRW 1.714,00 | KRW 1.750,00 | KRW 1.677,00 | 65,86K |
| 2026-08-04 | KRW 1.711,00 | +4,39 % | KRW 1.563,00 | KRW 1.723,00 | KRW 1.563,00 | 91,49K |
| 2026-08-03 | KRW 1.639,00 | +1,67 % | KRW 1.630,00 | KRW 1.692,00 | KRW 1.592,00 | 232,75K |
| 2026-07-31 | KRW 1.612,00 | +9,21 % | KRW 1.629,00 | KRW 1.629,00 | KRW 1.481,00 | 228,50K |
| 2026-07-30 | KRW 1.476,00 | +2,50 % | KRW 1.440,00 | KRW 1.576,00 | KRW 1.429,00 | 102,36K |
| 2026-07-29 | KRW 1.440,00 | -7,81 % | KRW 1.563,00 | KRW 1.636,00 | KRW 1.389,00 | 219,17K |
| 2026-07-28 | KRW 1.562,00 | -5,90 % | KRW 1.650,00 | KRW 1.692,00 | KRW 1.558,00 | 49,11K |
| 2026-07-27 | KRW 1.660,00 | 0,00 % | KRW 1.695,00 | KRW 1.710,00 | KRW 1.655,00 | 29,84K |
| 2026-07-24 | KRW 1.660,00 | +0,18 % | KRW 1.700,00 | KRW 1.738,00 | KRW 1.623,00 | 11,91K |
| 2026-07-23 | KRW 1.657,00 | -0,66 % | KRW 1.668,00 | KRW 1.703,00 | KRW 1.624,00 | 51,78K |
| 2026-07-22 | KRW 1.668,00 | -2,06 % | KRW 1.748,00 | KRW 1.748,00 | KRW 1.663,00 | 34,94K |
| 2026-07-21 | KRW 1.703,00 | +6,24 % | KRW 1.617,00 | KRW 1.748,00 | KRW 1.580,00 | 45,91K |
| 2026-07-20 | KRW 1.603,00 | -3,43 % | KRW 1.669,00 | KRW 1.669,00 | KRW 1.583,00 | 54,07K |
| 2026-07-16 | KRW 1.660,00 | -4,05 % | KRW 1.651,00 | KRW 1.722,00 | KRW 1.651,00 | 21,77K |
| 2026-07-15 | KRW 1.730,00 | +1,17 % | KRW 1.749,00 | KRW 1.749,00 | KRW 1.690,00 | 30,27K |
| 2026-07-14 | KRW 1.710,00 | +1,18 % | KRW 1.719,00 | KRW 1.719,00 | KRW 1.647,00 | 55,46K |
| 2026-07-13 | KRW 1.690,00 | -5,32 % | KRW 1.780,00 | KRW 1.785,00 | KRW 1.689,00 | 80,26K |
| 2026-07-10 | KRW 1.785,00 | +2,59 % | KRW 1.740,00 | KRW 1.800,00 | KRW 1.740,00 | 79,33K |
| 2026-07-09 | KRW 1.740,00 | -2,19 % | KRW 1.779,00 | KRW 1.790,00 | KRW 1.682,00 | 57,08K |
| 2026-07-08 | KRW 1.779,00 | -0,28 % | KRW 1.800,00 | KRW 1.946,00 | KRW 1.751,00 | 132,57K |
| 2026-07-07 | KRW 1.784,00 | +3,66 % | KRW 1.745,00 | KRW 1.798,00 | KRW 1.688,00 | 26,69K |
| 2026-07-06 | KRW 1.721,00 | +1,29 % | KRW 1.748,00 | KRW 1.748,00 | KRW 1.696,00 | 20,30K |
| 2026-07-03 | KRW 1.699,00 | -1,05 % | KRW 1.749,00 | KRW 1.749,00 | KRW 1.663,00 | 17,35K |
| 2026-07-02 | KRW 1.717,00 | 0,00 % | KRW 1.719,00 | KRW 1.719,00 | KRW 1.625,00 | 12,04K |
| 2026-07-01 | KRW 1.717,00 | +2,20 % | KRW 1.749,00 | KRW 1.749,00 | KRW 1.672,00 | 8,51K |
| 2026-06-30 | KRW 1.680,00 | +1,82 % | KRW 1.650,00 | KRW 1.729,00 | KRW 1.635,00 | 23,96K |
| 2026-06-29 | KRW 1.650,00 | +6,04 % | KRW 1.571,00 | KRW 1.676,00 | KRW 1.568,00 | 32,76K |
| 2026-06-26 | KRW 1.556,00 | -6,66 % | KRW 1.602,00 | KRW 1.661,00 | KRW 1.504,00 | 76,45K |
| 2026-06-25 | KRW 1.667,00 | +7,41 % | KRW 1.539,00 | KRW 1.690,00 | KRW 1.539,00 | 70,65K |
| 2026-06-24 | KRW 1.552,00 | -0,51 % | KRW 1.568,00 | KRW 1.570,00 | KRW 1.507,00 | 58,59K |
| 2026-06-23 | KRW 1.560,00 | -6,02 % | KRW 1.574,00 | KRW 1.643,00 | KRW 1.505,00 | 44,75K |
| 2026-06-22 | KRW 1.660,00 | -2,47 % | KRW 1.702,00 | KRW 1.737,00 | KRW 1.634,00 | 59,10K |
| 2026-06-19 | KRW 1.702,00 | -4,60 % | KRW 1.836,00 | KRW 1.836,00 | KRW 1.680,00 | 68,85K |
| 2026-06-18 | KRW 1.784,00 | -3,52 % | KRW 1.900,00 | KRW 1.900,00 | KRW 1.766,00 | 133,59K |
| 2026-06-17 | KRW 1.849,00 | +6,08 % | KRW 1.753,00 | KRW 1.890,00 | KRW 1.706,00 | 98,31K |
| 2026-06-16 | KRW 1.743,00 | +2,35 % | KRW 1.703,00 | KRW 1.745,00 | KRW 1.665,00 | 97,92K |
| 2026-06-15 | KRW 1.703,00 | -2,69 % | KRW 1.799,00 | KRW 1.799,00 | KRW 1.690,00 | 42,12K |
| 2026-06-12 | KRW 1.750,00 | -1,13 % | KRW 1.732,00 | KRW 1.799,00 | KRW 1.702,00 | 31,27K |
| 2026-06-11 | KRW 1.770,00 | -0,56 % | KRW 1.770,00 | KRW 1.815,00 | KRW 1.725,00 | 28,48K |
| 2026-06-10 | KRW 1.780,00 | +1,14 % | KRW 1.790,00 | KRW 1.850,00 | KRW 1.725,00 | 54,37K |
| 2026-06-09 | KRW 1.760,00 | +3,17 % | KRW 1.769,00 | KRW 1.800,00 | KRW 1.713,00 | 73,51K |
| 2026-06-08 | KRW 1.706,00 | -5,69 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.653,00 | 27,20K |
| 2026-06-05 | KRW 1.809,00 | -3,21 % | KRW 1.895,00 | KRW 1.900,00 | KRW 1.750,00 | 40,70K |
| 2026-06-04 | KRW 1.869,00 | -0,27 % | KRW 2.000,00 | KRW 2.000,00 | KRW 1.774,00 | 44,49K |
| 2026-06-02 | KRW 1.874,00 | +0,16 % | KRW 1.900,00 | KRW 1.900,00 | KRW 1.806,00 | 46,50K |
| 2026-06-01 | KRW 1.871,00 | +5,11 % | KRW 1.795,00 | KRW 1.900,00 | KRW 1.719,00 | 96,02K |
| 2026-05-29 | KRW 1.780,00 | +5,95 % | KRW 1.699,00 | KRW 1.810,00 | KRW 1.680,00 | 102,73K |
| 2026-05-28 | KRW 1.680,00 | +0,48 % | KRW 1.657,00 | KRW 1.695,00 | KRW 1.612,00 | 64,27K |
| 2026-05-27 | KRW 1.672,00 | -1,99 % | KRW 1.711,00 | KRW 1.766,00 | KRW 1.653,00 | 91,78K |
| 2026-05-26 | KRW 1.706,00 | -4,75 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.706,00 | 56,74K |
| 2026-05-22 | KRW 1.791,00 | -0,72 % | KRW 1.850,00 | KRW 1.850,00 | KRW 1.788,00 | 49,92K |