KOREA ARLICO PHARM CO.,LTD. 260660
KRX · Südkorea · Gesundheitstechnologie
KRW 2.260,00-30,00 (-1,31 %)
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 2.260,00 | -1,31 % | KRW 2.290,00 | KRW 2.290,00 | KRW 2.250,00 | 17,22K |
| 2026-10-01 | KRW 2.290,00 | +0,44 % | KRW 2.265,00 | KRW 2.295,00 | KRW 2.205,00 | 27,04K |
| 2026-09-30 | KRW 2.280,00 | -0,44 % | KRW 2.285,00 | KRW 2.295,00 | KRW 2.250,00 | 12,93K |
| 2026-09-29 | KRW 2.290,00 | -1,93 % | KRW 2.290,00 | KRW 2.345,00 | KRW 2.265,00 | 9,67K |
| 2026-09-28 | KRW 2.335,00 | +1,97 % | KRW 2.290,00 | KRW 2.335,00 | KRW 2.250,00 | 20,91K |
| 2026-09-23 | KRW 2.290,00 | -1,29 % | KRW 2.320,00 | KRW 2.335,00 | KRW 2.245,00 | 46,27K |
| 2026-09-22 | KRW 2.320,00 | -1,28 % | KRW 2.375,00 | KRW 2.390,00 | KRW 2.285,00 | 33,69K |
| 2026-09-21 | KRW 2.350,00 | -1,47 % | KRW 2.385,00 | KRW 2.385,00 | KRW 2.325,00 | 22,73K |
| 2026-09-18 | KRW 2.385,00 | -2,25 % | KRW 2.440,00 | KRW 2.465,00 | KRW 2.360,00 | 41,12K |
| 2026-09-17 | KRW 2.440,00 | -0,81 % | KRW 2.465,00 | KRW 2.565,00 | KRW 2.410,00 | 62,02K |
| 2026-09-16 | KRW 2.460,00 | +2,50 % | KRW 2.445,00 | KRW 2.500,00 | KRW 2.330,00 | 47,96K |
| 2026-09-15 | KRW 2.400,00 | -0,41 % | KRW 2.375,00 | KRW 2.535,00 | KRW 2.375,00 | 74,43K |
| 2026-09-14 | KRW 2.410,00 | -2,82 % | KRW 2.465,00 | KRW 2.465,00 | KRW 2.375,00 | 42,35K |
| 2026-09-11 | KRW 2.480,00 | 0,00 % | KRW 2.405,00 | KRW 2.480,00 | KRW 2.395,00 | 36,79K |
| 2026-09-10 | KRW 2.480,00 | -2,94 % | KRW 2.535,00 | KRW 2.600,00 | KRW 2.395,00 | 94,65K |
| 2026-09-09 | KRW 2.555,00 | -3,95 % | KRW 2.680,00 | KRW 2.680,00 | KRW 2.530,00 | 113,01K |
| 2026-09-08 | KRW 2.660,00 | +2,70 % | KRW 2.590,00 | KRW 2.920,00 | KRW 2.500,00 | 681,34K |
| 2026-09-07 | KRW 2.590,00 | +5,28 % | KRW 2.460,00 | KRW 2.750,00 | KRW 2.455,00 | 215,10K |
| 2026-09-04 | KRW 2.460,00 | -0,61 % | KRW 2.545,00 | KRW 2.545,00 | KRW 2.400,00 | 36,11K |
| 2026-09-03 | KRW 2.475,00 | -0,40 % | KRW 2.485,00 | KRW 2.600,00 | KRW 2.420,00 | 68,43K |
| 2026-09-02 | KRW 2.485,00 | -0,60 % | KRW 2.505,00 | KRW 2.515,00 | KRW 2.360,00 | 69,03K |
| 2026-09-01 | KRW 2.500,00 | +4,60 % | KRW 2.325,00 | KRW 2.645,00 | KRW 2.325,00 | 315,45K |
| 2026-08-31 | KRW 2.390,00 | +1,06 % | KRW 2.345,00 | KRW 2.395,00 | KRW 2.275,00 | 30,54K |
| 2026-08-28 | KRW 2.365,00 | +0,42 % | KRW 2.355,00 | KRW 2.380,00 | KRW 2.340,00 | 9,33K |
| 2026-08-27 | KRW 2.355,00 | -3,09 % | KRW 2.430,00 | KRW 2.430,00 | KRW 2.315,00 | 42,31K |
| 2026-08-26 | KRW 2.430,00 | 0,00 % | KRW 2.430,00 | KRW 2.460,00 | KRW 2.305,00 | 20,28K |
| 2026-08-25 | KRW 2.430,00 | +2,75 % | KRW 2.360,00 | KRW 2.430,00 | KRW 2.295,00 | 16,00K |
| 2026-08-24 | KRW 2.365,00 | +0,21 % | KRW 2.330,00 | KRW 2.400,00 | KRW 2.330,00 | 23,31K |
| 2026-08-21 | KRW 2.360,00 | -5,22 % | KRW 2.460,00 | KRW 2.460,00 | KRW 2.315,00 | 53,09K |
| 2026-08-20 | KRW 2.490,00 | 0,00 % | KRW 2.470,00 | KRW 2.530,00 | KRW 2.400,00 | 16,93K |
| 2026-08-19 | KRW 2.490,00 | +0,40 % | KRW 2.480,00 | KRW 2.495,00 | KRW 2.385,00 | 17,53K |
| 2026-08-18 | KRW 2.480,00 | -2,55 % | KRW 2.525,00 | KRW 2.570,00 | KRW 2.430,00 | 18,56K |
| 2026-08-14 | KRW 2.545,00 | 0,00 % | KRW 2.580,00 | KRW 2.580,00 | KRW 2.480,00 | 21,88K |
| 2026-08-13 | KRW 2.545,00 | -2,86 % | KRW 2.605,00 | KRW 2.650,00 | KRW 2.545,00 | 19,42K |
| 2026-08-12 | KRW 2.620,00 | +1,16 % | KRW 2.615,00 | KRW 2.635,00 | KRW 2.540,00 | 23,55K |
| 2026-08-11 | KRW 2.590,00 | +1,37 % | KRW 2.555,00 | KRW 2.615,00 | KRW 2.525,00 | 31,73K |
| 2026-08-10 | KRW 2.555,00 | +2,20 % | KRW 2.500,00 | KRW 2.565,00 | KRW 2.455,00 | 28,84K |
| 2026-08-07 | KRW 2.500,00 | -0,40 % | KRW 2.565,00 | KRW 2.565,00 | KRW 2.465,00 | 9,99K |
| 2026-08-06 | KRW 2.510,00 | +0,60 % | KRW 2.500,00 | KRW 2.595,00 | KRW 2.450,00 | 31,00K |
| 2026-08-05 | KRW 2.495,00 | +0,40 % | KRW 2.485,00 | KRW 2.510,00 | KRW 2.465,00 | 13,86K |
| 2026-08-04 | KRW 2.485,00 | +3,76 % | KRW 2.375,00 | KRW 2.490,00 | KRW 2.375,00 | 30,46K |
| 2026-08-03 | KRW 2.395,00 | +1,27 % | KRW 2.360,00 | KRW 2.415,00 | KRW 2.350,00 | 22,10K |
| 2026-07-31 | KRW 2.365,00 | +5,82 % | KRW 2.255,00 | KRW 2.370,00 | KRW 2.230,00 | 27,41K |
| 2026-07-30 | KRW 2.235,00 | +2,52 % | KRW 2.165,00 | KRW 2.360,00 | KRW 2.150,00 | 55,26K |
| 2026-07-29 | KRW 2.180,00 | -5,42 % | KRW 2.240,00 | KRW 2.320,00 | KRW 2.165,00 | 54,86K |
| 2026-07-28 | KRW 2.305,00 | -1,91 % | KRW 2.310,00 | KRW 2.355,00 | KRW 2.220,00 | 30,07K |
| 2026-07-27 | KRW 2.350,00 | +0,21 % | KRW 2.335,00 | KRW 2.390,00 | KRW 2.315,00 | 19,71K |
| 2026-07-24 | KRW 2.345,00 | 0,00 % | KRW 2.350,00 | KRW 2.360,00 | KRW 2.270,00 | 20,78K |
| 2026-07-23 | KRW 2.345,00 | +1,96 % | KRW 2.255,00 | KRW 2.350,00 | KRW 2.255,00 | 20,42K |
| 2026-07-22 | KRW 2.300,00 | -0,22 % | KRW 2.305,00 | KRW 2.350,00 | KRW 2.250,00 | 28,95K |
| 2026-07-21 | KRW 2.305,00 | +0,66 % | KRW 2.240,00 | KRW 2.405,00 | KRW 2.235,00 | 38,00K |
| 2026-07-20 | KRW 2.290,00 | -4,38 % | KRW 2.355,00 | KRW 2.510,00 | KRW 2.225,00 | 93,19K |
| 2026-07-16 | KRW 2.395,00 | +1,05 % | KRW 2.365,00 | KRW 2.645,00 | KRW 2.300,00 | 512,77K |
| 2026-07-15 | KRW 2.370,00 | +4,87 % | KRW 2.325,00 | KRW 2.395,00 | KRW 2.210,00 | 64,34K |
| 2026-07-14 | KRW 2.260,00 | -5,83 % | KRW 2.285,00 | KRW 2.720,00 | KRW 2.255,00 | 581,10K |
| 2026-07-13 | KRW 2.400,00 | -3,42 % | KRW 2.355,00 | KRW 2.500,00 | KRW 2.300,00 | 65,81K |
| 2026-07-10 | KRW 2.485,00 | +3,54 % | KRW 2.430,00 | KRW 2.485,00 | KRW 2.365,00 | 13,78K |
| 2026-07-09 | KRW 2.400,00 | 0,00 % | KRW 2.380,00 | KRW 2.460,00 | KRW 2.320,00 | 33,67K |
| 2026-07-08 | KRW 2.400,00 | -2,24 % | KRW 2.435,00 | KRW 2.465,00 | KRW 2.345,00 | 33,14K |
| 2026-07-07 | KRW 2.455,00 | -0,81 % | KRW 2.455,00 | KRW 2.510,00 | KRW 2.375,00 | 33,06K |
| 2026-07-06 | KRW 2.475,00 | -0,40 % | KRW 2.465,00 | KRW 2.530,00 | KRW 2.410,00 | 10,79K |
| 2026-07-03 | KRW 2.485,00 | +1,22 % | KRW 2.455,00 | KRW 2.485,00 | KRW 2.370,00 | 31,94K |
| 2026-07-02 | KRW 2.455,00 | -2,58 % | KRW 2.410,00 | KRW 2.510,00 | KRW 2.370,00 | 23,04K |
| 2026-07-01 | KRW 2.520,00 | +2,02 % | KRW 2.480,00 | KRW 2.570,00 | KRW 2.380,00 | 30,29K |
| 2026-06-30 | KRW 2.470,00 | +0,41 % | KRW 2.420,00 | KRW 2.480,00 | KRW 2.360,00 | 16,61K |
| 2026-06-29 | KRW 2.460,00 | +4,68 % | KRW 2.340,00 | KRW 2.460,00 | KRW 2.265,00 | 42,81K |
| 2026-06-26 | KRW 2.350,00 | -0,63 % | KRW 2.350,00 | KRW 2.370,00 | KRW 2.205,00 | 57,06K |
| 2026-06-25 | KRW 2.365,00 | -1,05 % | KRW 2.350,00 | KRW 2.425,00 | KRW 2.250,00 | 37,24K |
| 2026-06-24 | KRW 2.390,00 | -1,65 % | KRW 2.465,00 | KRW 2.465,00 | KRW 2.285,00 | 41,82K |
| 2026-06-23 | KRW 2.430,00 | -4,89 % | KRW 2.535,00 | KRW 2.545,00 | KRW 2.350,00 | 78,82K |
| 2026-06-22 | KRW 2.555,00 | -2,11 % | KRW 2.540,00 | KRW 2.610,00 | KRW 2.530,00 | 52,25K |
| 2026-06-19 | KRW 2.610,00 | -0,57 % | KRW 2.625,00 | KRW 2.710,00 | KRW 2.520,00 | 148,61K |
| 2026-06-18 | KRW 2.625,00 | -4,20 % | KRW 2.780,00 | KRW 2.790,00 | KRW 2.625,00 | 100,59K |
| 2026-06-17 | KRW 2.740,00 | +3,01 % | KRW 2.680,00 | KRW 3.150,00 | KRW 2.615,00 | 876,59K |
| 2026-06-16 | KRW 2.660,00 | -6,34 % | KRW 2.750,00 | KRW 2.870,00 | KRW 2.600,00 | 328,97K |
| 2026-06-15 | KRW 2.840,00 | +9,86 % | KRW 2.810,00 | KRW 3.345,00 | KRW 2.730,00 | 1,43M |
| 2026-06-12 | KRW 2.585,00 | +3,40 % | KRW 2.495,00 | KRW 2.645,00 | KRW 2.495,00 | 26,57K |
| 2026-06-11 | KRW 2.500,00 | -0,20 % | KRW 2.490,00 | KRW 2.500,00 | KRW 2.415,00 | 30,59K |
| 2026-06-10 | KRW 2.505,00 | +0,40 % | KRW 2.520,00 | KRW 2.560,00 | KRW 2.400,00 | 500 |
| 2026-06-09 | KRW 2.495,00 | -0,40 % | KRW 2.400,00 | KRW 2.575,00 | KRW 2.400,00 | 43,13K |
| 2026-06-08 | KRW 2.505,00 | -5,47 % | KRW 2.515,00 | KRW 2.645,00 | KRW 2.470,00 | 44,36K |
| 2026-06-05 | KRW 2.650,00 | -0,56 % | KRW 2.695,00 | KRW 2.695,00 | KRW 2.565,00 | 73,88K |
| 2026-06-04 | KRW 2.665,00 | -0,56 % | KRW 2.620,00 | KRW 2.790,00 | KRW 2.600,00 | 75,71K |
| 2026-06-02 | KRW 2.680,00 | -3,60 % | KRW 2.705,00 | KRW 2.780,00 | KRW 2.600,00 | 62,71K |
| 2026-06-01 | KRW 2.780,00 | -2,80 % | KRW 2.860,00 | KRW 2.875,00 | KRW 2.685,00 | 124,36K |
| 2026-05-29 | KRW 2.860,00 | -3,87 % | KRW 3.040,00 | KRW 3.100,00 | KRW 2.800,00 | 113,99K |
| 2026-05-28 | KRW 2.975,00 | -4,80 % | KRW 3.095,00 | KRW 3.125,00 | KRW 2.795,00 | 156,41K |
| 2026-05-27 | KRW 3.125,00 | -1,73 % | KRW 3.155,00 | KRW 3.300,00 | KRW 3.050,00 | 58,73K |
| 2026-05-26 | KRW 3.180,00 | +2,09 % | KRW 3.130,00 | KRW 3.250,00 | KRW 3.130,00 | 44,23K |
| 2026-05-22 | KRW 3.115,00 | +0,81 % | KRW 3.090,00 | KRW 3.355,00 | KRW 3.090,00 | 30,02K |