Sugentech, Inc. 253840
KRX · Südkorea · Gesundheitstechnologie
KRW 4.600,00+30,00 (+0,66 %)
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 4.600,00 | +0,66 % | KRW 4.570,00 | KRW 4.640,00 | KRW 4.530,00 | 101,27K |
| 2026-10-01 | KRW 4.570,00 | +2,93 % | KRW 4.400,00 | KRW 4.590,00 | KRW 4.370,00 | 115,02K |
| 2026-09-30 | KRW 4.440,00 | +1,02 % | KRW 4.395,00 | KRW 4.445,00 | KRW 4.350,00 | 87,79K |
| 2026-09-29 | KRW 4.395,00 | -4,35 % | KRW 4.550,00 | KRW 4.555,00 |
| KRW 4.380,00 |
| 121,89K |
| 2026-09-28 | KRW 4.595,00 | +0,66 % | KRW 4.565,00 | KRW 4.650,00 | KRW 4.515,00 | 96,98K |
| 2026-09-23 | KRW 4.565,00 | +1,44 % | KRW 4.550,00 | KRW 4.630,00 | KRW 4.505,00 | 134,60K |
| 2026-09-22 | KRW 4.500,00 | 0,00 % | KRW 4.510,00 | KRW 4.580,00 | KRW 4.470,00 | 90,77K |
| 2026-09-21 | KRW 4.500,00 | -2,49 % | KRW 4.615,00 | KRW 4.635,00 | KRW 4.470,00 | 164,20K |
| 2026-09-18 | KRW 4.615,00 | 0,00 % | KRW 4.655,00 | KRW 4.695,00 | KRW 4.590,00 | 120,80K |
| 2026-09-17 | KRW 4.615,00 | +1,21 % | KRW 4.600,00 | KRW 4.785,00 | KRW 4.545,00 | 274,72K |
| 2026-09-16 | KRW 4.560,00 | -0,87 % | KRW 4.585,00 | KRW 4.665,00 | KRW 4.535,00 | 127,66K |
| 2026-09-15 | KRW 4.600,00 | -0,65 % | KRW 4.605,00 | KRW 4.695,00 | KRW 4.550,00 | 167,00K |
| 2026-09-14 | KRW 4.630,00 | +2,21 % | KRW 4.650,00 | KRW 4.810,00 | KRW 4.540,00 | 481,20K |
| 2026-09-11 | KRW 4.530,00 | +0,22 % | KRW 4.650,00 | KRW 4.660,00 | KRW 4.495,00 | 260,92K |
| 2026-09-10 | KRW 4.520,00 | -0,22 % | KRW 4.570,00 | KRW 4.595,00 | KRW 4.480,00 | 154,91K |
| 2026-09-09 | KRW 4.530,00 | +1,91 % | KRW 4.495,00 | KRW 4.595,00 | KRW 4.445,00 | 300,51K |
| 2026-09-08 | KRW 4.445,00 | +1,72 % | KRW 4.370,00 | KRW 4.520,00 | KRW 4.340,00 | 207,64K |
| 2026-09-07 | KRW 4.370,00 | -1,80 % | KRW 4.510,00 | KRW 4.520,00 | KRW 4.360,00 | 221,53K |
| 2026-09-04 | KRW 4.450,00 | +3,13 % | KRW 4.265,00 | KRW 4.450,00 | KRW 4.255,00 | 210,89K |
| 2026-09-03 | KRW 4.315,00 | +0,82 % | KRW 4.270,00 | KRW 4.440,00 | KRW 4.205,00 | 210,88K |
| 2026-09-02 | KRW 4.280,00 | -1,61 % | KRW 4.435,00 | KRW 4.445,00 | KRW 4.210,00 | 297,24K |
| 2026-09-01 | KRW 4.350,00 | -2,14 % | KRW 4.430,00 | KRW 4.440,00 | KRW 4.300,00 | 277,89K |
| 2026-08-31 | KRW 4.445,00 | -2,95 % | KRW 4.670,00 | KRW 4.845,00 | KRW 4.330,00 | 972,94K |
| 2026-08-28 | KRW 4.580,00 | +6,02 % | KRW 4.500,00 | KRW 4.780,00 | KRW 4.390,00 | 1,93M |
| 2026-08-27 | KRW 4.320,00 | -0,23 % | KRW 4.280,00 | KRW 4.340,00 | KRW 4.225,00 | 306,16K |
| 2026-08-26 | KRW 4.330,00 | -0,92 % | KRW 4.390,00 | KRW 4.500,00 | KRW 4.265,00 | 584,94K |
| 2026-08-25 | KRW 4.370,00 | -9,52 % | KRW 4.455,00 | KRW 4.500,00 | KRW 4.110,00 | 1,57M |
| 2026-08-24 | KRW 4.830,00 | +23,06 % | KRW 4.700,00 | KRW 5.100,00 | KRW 4.405,00 | 4,93M |
| 2026-08-21 | KRW 3.925,00 | -3,56 % | KRW 4.070,00 | KRW 4.070,00 | KRW 3.880,00 | 61,55K |
| 2026-08-20 | KRW 4.070,00 | +5,44 % | KRW 3.935,00 | KRW 4.175,00 | KRW 3.930,00 | 114,74K |
| 2026-08-19 | KRW 3.860,00 | -0,90 % | KRW 3.860,00 | KRW 3.985,00 | KRW 3.735,00 | 133,48K |
| 2026-08-18 | KRW 3.895,00 | -6,71 % | KRW 4.195,00 | KRW 4.195,00 | KRW 3.895,00 | 116,13K |
| 2026-08-14 | KRW 4.175,00 | -0,83 % | KRW 4.210,00 | KRW 4.310,00 | KRW 4.100,00 | 93,19K |
| 2026-08-13 | KRW 4.210,00 | -5,50 % | KRW 4.455,00 | KRW 4.470,00 | KRW 4.195,00 | 123,28K |
| 2026-08-12 | KRW 4.455,00 | -3,68 % | KRW 4.630,00 | KRW 4.650,00 | KRW 4.400,00 | 71,96K |
| 2026-08-11 | KRW 4.625,00 | +0,54 % | KRW 4.600,00 | KRW 4.720,00 | KRW 4.505,00 | 103,45K |
| 2026-08-10 | KRW 4.600,00 | +2,68 % | KRW 4.455,00 | KRW 4.600,00 | KRW 4.375,00 | 191,20K |
| 2026-08-07 | KRW 4.480,00 | +2,05 % | KRW 4.430,00 | KRW 4.700,00 | KRW 4.300,00 | 398,55K |
| 2026-08-06 | KRW 4.390,00 | -0,57 % | KRW 4.325,00 | KRW 4.475,00 | KRW 4.270,00 | 125,96K |
| 2026-08-05 | KRW 4.415,00 | +5,37 % | KRW 4.190,00 | KRW 4.605,00 | KRW 4.175,00 | 303,73K |
| 2026-08-04 | KRW 4.190,00 | +6,75 % | KRW 3.925,00 | KRW 4.240,00 | KRW 3.900,00 | 142,94K |
| 2026-08-03 | KRW 3.925,00 | +3,29 % | KRW 3.765,00 | KRW 4.100,00 | KRW 3.765,00 | 167,47K |
| 2026-07-31 | KRW 3.800,00 | +3,68 % | KRW 3.715,00 | KRW 3.820,00 | KRW 3.710,00 | 52,54K |
| 2026-07-30 | KRW 3.665,00 | -0,95 % | KRW 3.600,00 | KRW 3.825,00 | KRW 3.530,00 | 72,00K |
| 2026-07-29 | KRW 3.700,00 | -4,39 % | KRW 3.810,00 | KRW 4.020,00 | KRW 3.550,00 | 96,40K |
| 2026-07-28 | KRW 3.870,00 | -3,25 % | KRW 3.970,00 | KRW 4.155,00 | KRW 3.785,00 | 91,04K |
| 2026-07-27 | KRW 4.000,00 | -0,25 % | KRW 4.010,00 | KRW 4.090,00 | KRW 3.890,00 | 51,41K |
| 2026-07-24 | KRW 4.010,00 | -1,96 % | KRW 4.050,00 | KRW 4.140,00 | KRW 3.955,00 | 75,66K |
| 2026-07-23 | KRW 4.090,00 | +3,28 % | KRW 3.930,00 | KRW 4.090,00 | KRW 3.900,00 | 71,83K |
| 2026-07-22 | KRW 3.960,00 | -0,38 % | KRW 3.970,00 | KRW 4.090,00 | KRW 3.900,00 | 91,88K |
| 2026-07-21 | KRW 3.975,00 | -1,12 % | KRW 3.930,00 | KRW 4.035,00 | KRW 3.910,00 | 64,58K |
| 2026-07-20 | KRW 4.020,00 | +0,12 % | KRW 4.015,00 | KRW 4.190,00 | KRW 3.910,00 | 113,88K |
| 2026-07-16 | KRW 4.015,00 | +1,39 % | KRW 3.950,00 | KRW 4.090,00 | KRW 3.945,00 | 77,29K |
| 2026-07-15 | KRW 3.960,00 | +4,35 % | KRW 3.840,00 | KRW 4.035,00 | KRW 3.825,00 | 103,32K |
| 2026-07-14 | KRW 3.795,00 | +1,34 % | KRW 3.740,00 | KRW 3.825,00 | KRW 3.655,00 | 144,03K |
| 2026-07-13 | KRW 3.745,00 | -1,83 % | KRW 3.815,00 | KRW 3.900,00 | KRW 3.705,00 | 144,59K |
| 2026-07-10 | KRW 3.815,00 | +5,39 % | KRW 3.605,00 | KRW 3.850,00 | KRW 3.605,00 | 69,73K |
| 2026-07-09 | KRW 3.620,00 | -1,63 % | KRW 3.645,00 | KRW 3.830,00 | KRW 3.580,00 | 104,63K |
| 2026-07-08 | KRW 3.680,00 | -2,26 % | KRW 3.760,00 | KRW 3.800,00 | KRW 3.595,00 | 50,97K |
| 2026-07-07 | KRW 3.765,00 | +0,40 % | KRW 3.710,00 | KRW 3.905,00 | KRW 3.680,00 | 80,85K |
| 2026-07-06 | KRW 3.750,00 | -0,79 % | KRW 3.790,00 | KRW 3.870,00 | KRW 3.700,00 | 51,17K |
| 2026-07-03 | KRW 3.780,00 | +2,16 % | KRW 3.700,00 | KRW 3.785,00 | KRW 3.530,00 | 89,69K |
| 2026-07-02 | KRW 3.700,00 | -2,37 % | KRW 3.680,00 | KRW 3.795,00 | KRW 3.600,00 | 97,31K |
| 2026-07-01 | KRW 3.790,00 | -0,79 % | KRW 3.850,00 | KRW 3.870,00 | KRW 3.710,00 | 78,77K |
| 2026-06-30 | KRW 3.820,00 | -2,43 % | KRW 3.895,00 | KRW 3.975,00 | KRW 3.735,00 | 108,35K |
| 2026-06-29 | KRW 3.915,00 | +5,24 % | KRW 3.720,00 | KRW 3.940,00 | KRW 3.665,00 | 131,28K |
| 2026-06-26 | KRW 3.720,00 | -3,63 % | KRW 3.835,00 | KRW 3.845,00 | KRW 3.625,00 | 217,97K |
| 2026-06-25 | KRW 3.860,00 | -5,16 % | KRW 4.080,00 | KRW 4.200,00 | KRW 3.845,00 | 191,78K |
| 2026-06-24 | KRW 4.070,00 | -3,33 % | KRW 4.180,00 | KRW 4.500,00 | KRW 4.000,00 | 191,94K |
| 2026-06-23 | KRW 4.210,00 | -6,44 % | KRW 4.405,00 | KRW 4.520,00 | KRW 4.190,00 | 184,77K |
| 2026-06-22 | KRW 4.500,00 | -1,53 % | KRW 4.450,00 | KRW 4.575,00 | KRW 4.390,00 | 126,82K |
| 2026-06-19 | KRW 4.570,00 | -1,51 % | KRW 4.635,00 | KRW 4.645,00 | KRW 4.405,00 | 221,47K |
| 2026-06-18 | KRW 4.640,00 | -4,43 % | KRW 4.855,00 | KRW 4.870,00 | KRW 4.620,00 | 164,24K |
| 2026-06-17 | KRW 4.855,00 | +2,53 % | KRW 4.725,00 | KRW 5.170,00 | KRW 4.650,00 | 356,16K |
| 2026-06-16 | KRW 4.735,00 | -1,87 % | KRW 4.825,00 | KRW 4.850,00 | KRW 4.685,00 | 198,73K |
| 2026-06-15 | KRW 4.825,00 | -0,10 % | KRW 4.880,00 | KRW 4.985,00 | KRW 4.785,00 | 166,27K |
| 2026-06-12 | KRW 4.830,00 | -0,92 % | KRW 4.900,00 | KRW 5.070,00 | KRW 4.830,00 | 198,59K |
| 2026-06-11 | KRW 4.875,00 | +0,21 % | KRW 4.745,00 | KRW 4.900,00 | KRW 4.700,00 | 111,33K |
| 2026-06-10 | KRW 4.865,00 | -1,72 % | KRW 4.890,00 | KRW 5.200,00 | KRW 4.790,00 | 120 |
| 2026-06-09 | KRW 4.950,00 | +4,32 % | KRW 4.690,00 | KRW 5.150,00 | KRW 4.690,00 | 195,86K |
| 2026-06-08 | KRW 4.745,00 | -5,01 % | KRW 4.605,00 | KRW 4.885,00 | KRW 4.605,00 | 223,49K |
| 2026-06-05 | KRW 4.995,00 | +0,81 % | KRW 4.985,00 | KRW 5.460,00 | KRW 4.960,00 | 516,38K |
| 2026-06-04 | KRW 4.955,00 | -1,10 % | KRW 4.900,00 | KRW 5.150,00 | KRW 4.860,00 | 264,40K |
| 2026-06-02 | KRW 5.010,00 | -4,39 % | KRW 5.240,00 | KRW 5.350,00 | KRW 4.960,00 | 426,15K |
| 2026-06-01 | KRW 5.240,00 | -6,60 % | KRW 5.570,00 | KRW 5.590,00 | KRW 5.120,00 | 554,81K |
| 2026-05-29 | KRW 5.610,00 | -2,09 % | KRW 5.730,00 | KRW 6.080,00 | KRW 5.560,00 | 671,20K |
| 2026-05-28 | KRW 5.730,00 | -6,07 % | KRW 6.100,00 | KRW 6.120,00 | KRW 5.600,00 | 761,36K |
| 2026-05-27 | KRW 6.100,00 | -8,27 % | KRW 6.650,00 | KRW 6.800,00 | KRW 6.000,00 | 1,37M |
| 2026-05-26 | KRW 6.650,00 | -7,51 % | KRW 7.100,00 | KRW 7.240,00 | KRW 6.590,00 | 1,49M |
| 2026-05-22 | KRW 7.190,00 | +3,16 % | KRW 7.040,00 | KRW 7.290,00 | KRW 6.930,00 | 1,71M |