CHOOLIP & SCIENCES Inc 291650
KRX · Südkorea · Gesundheitstechnologie
KRW 2.500,00+230,00 (+10,13 %)
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 2.500,00 | +10,13 % | KRW 2.335,00 | KRW 2.500,00 | KRW 2.245,00 | 150,58K |
| 2026-10-01 | KRW 2.270,00 | +1,11 % | KRW 2.180,00 | KRW 2.320,00 | KRW 2.045,00 | 61,59K |
| 2026-09-30 | KRW 2.245,00 | +19,35 % | KRW 1.881,00 | KRW 2.340,00 | KRW 1.881,00 | 220,35K |
| 2026-09-29 | KRW 1.881,00 | +1,29 % | KRW 1.819,00 | KRW 1.917,00 | KRW 1.780,00 | 22,49K |
| 2026-09-28 | KRW 1.857,00 | +0,70 % | KRW 1.885,00 | KRW 1.916,00 | KRW 1.805,00 | 17,39K |
| 2026-09-23 | KRW 1.844,00 | +4,83 % | KRW 1.759,00 | KRW 1.856,00 | KRW 1.755,00 | 30,01K |
| 2026-09-22 | KRW 1.759,00 | +0,06 % | KRW 1.824,00 | KRW 1.824,00 | KRW 1.715,00 | 21,69K |
| 2026-09-21 | KRW 1.758,00 | +13,05 % | KRW 1.574,00 | KRW 1.799,00 | KRW 1.574,00 | 108,26K |
| 2026-09-18 | KRW 1.555,00 | +2,17 % | KRW 1.522,00 | KRW 1.624,00 | KRW 1.507,00 | 6,19K |
| 2026-09-17 | KRW 1.522,00 | +0,13 % | KRW 1.548,00 | KRW 1.551,00 | KRW 1.522,00 | 17,56K |
| 2026-09-16 | KRW 1.520,00 | -1,87 % | KRW 1.630,00 | KRW 1.630,00 | KRW 1.520,00 | 9,52K |
| 2026-09-15 | KRW 1.549,00 | -0,77 % | KRW 1.630,00 | KRW 1.630,00 | KRW 1.517,00 | 11,76K |
| 2026-09-14 | KRW 1.561,00 | -1,64 % | KRW 1.587,00 | KRW 1.680,00 | KRW 1.528,00 | 20,46K |
| 2026-09-11 | KRW 1.587,00 | -0,31 % | KRW 1.590,00 | KRW 1.630,00 | KRW 1.550,00 | 26,30K |
| 2026-09-10 | KRW 1.592,00 | -0,56 % | KRW 1.601,00 | KRW 1.614,00 | KRW 1.590,00 | 7,34K |
| 2026-09-09 | KRW 1.601,00 | -1,17 % | KRW 1.620,00 | KRW 1.700,00 | KRW 1.560,00 | 13,00K |
| 2026-09-08 | KRW 1.620,00 | +0,25 % | KRW 1.616,00 | KRW 1.730,00 | KRW 1.603,00 | 10,19K |
| 2026-09-07 | KRW 1.616,00 | -2,36 % | KRW 1.655,00 | KRW 1.705,00 | KRW 1.600,00 | 15,82K |
| 2026-09-04 | KRW 1.655,00 | -1,66 % | KRW 1.683,00 | KRW 1.799,00 | KRW 1.631,00 | 12,09K |
| 2026-09-03 | KRW 1.683,00 | -4,10 % | KRW 1.755,00 | KRW 1.800,00 | KRW 1.649,00 | 14,65K |
| 2026-09-02 | KRW 1.755,00 | -2,12 % | KRW 1.772,00 | KRW 1.849,00 | KRW 1.678,00 | 27,28K |
| 2026-09-01 | KRW 1.793,00 | +3,05 % | KRW 1.977,00 | KRW 1.977,00 | KRW 1.731,00 | 32,07K |
| 2026-08-31 | KRW 1.740,00 | -0,57 % | KRW 1.756,00 | KRW 1.800,00 | KRW 1.740,00 | 13,49K |
| 2026-08-28 | KRW 1.750,00 | -7,36 % | KRW 1.889,00 | KRW 1.889,00 | KRW 1.702,00 | 35,91K |
| 2026-08-27 | KRW 1.889,00 | +0,43 % | KRW 1.865,00 | KRW 1.976,00 | KRW 1.825,00 | 17,32K |
| 2026-08-26 | KRW 1.881,00 | -2,94 % | KRW 2.000,00 | KRW 2.020,00 | KRW 1.877,00 | 43,78K |
| 2026-08-25 | KRW 1.938,00 | -1,52 % | KRW 1.861,00 | KRW 1.984,00 | KRW 1.840,00 | 31,37K |
| 2026-08-24 | KRW 1.968,00 | -0,61 % | KRW 1.901,00 | KRW 1.999,00 | KRW 1.745,00 | 57,39K |
| 2026-08-21 | KRW 1.980,00 | -0,50 % | KRW 1.915,00 | KRW 2.040,00 | KRW 1.851,00 | 65,54K |
| 2026-08-20 | KRW 1.990,00 | +8,27 % | KRW 1.764,00 | KRW 2.000,00 | KRW 1.757,00 | 65,25K |
| 2026-08-19 | KRW 1.838,00 | +9,73 % | KRW 1.696,00 | KRW 1.839,00 | KRW 1.590,00 | 42,69K |
| 2026-08-18 | KRW 1.675,00 | -0,06 % | KRW 1.676,00 | KRW 1.733,00 | KRW 1.640,00 | 30,26K |
| 2026-08-14 | KRW 1.676,00 | -2,33 % | KRW 1.726,00 | KRW 1.800,00 | KRW 1.625,00 | 30,46K |
| 2026-08-13 | KRW 1.716,00 | -1,89 % | KRW 1.755,00 | KRW 1.870,00 | KRW 1.700,00 | 24,98K |
| 2026-08-12 | KRW 1.749,00 | -7,95 % | KRW 2.130,00 | KRW 2.130,00 | KRW 1.722,00 | 75,64K |
| 2026-08-11 | KRW 1.900,00 | 0,00 % | KRW 1.900,00 | KRW 1.900,00 | KRW 1.900,00 | 0 |
| 2026-08-10 | KRW 1.900,00 | 0,00 % | KRW 1.900,00 | KRW 1.900,00 | KRW 1.900,00 | 0 |
| 2026-08-07 | KRW 1.900,00 | 0,00 % | KRW 1.900,00 | KRW 1.900,00 | KRW 1.900,00 | 0 |
| 2026-08-06 | KRW 1.900,00 | 0,00 % | KRW 1.900,00 | KRW 1.900,00 | KRW 1.900,00 | 0 |
| 2026-08-05 | KRW 1.900,00 | 0,00 % | KRW 1.900,00 | KRW 1.900,00 | KRW 1.900,00 | 0 |
| 2026-08-04 | KRW 1.900,00 | 0,00 % | KRW 1.900,00 | KRW 1.900,00 | KRW 1.900,00 | 0 |
| 2026-08-03 | KRW 1.900,00 | 0,00 % | KRW 1.900,00 | KRW 1.900,00 | KRW 1.900,00 | 0 |
| 2026-07-31 | KRW 1.900,00 | 0,00 % | KRW 1.900,00 | KRW 1.900,00 | KRW 1.900,00 | 0 |
| 2026-07-30 | KRW 1.900,00 | 0,00 % | KRW 1.900,00 | KRW 1.900,00 | KRW 1.900,00 | 0 |
| 2026-07-29 | KRW 1.900,00 | 0,00 % | KRW 1.900,00 | KRW 1.900,00 | KRW 1.900,00 | 0 |
| 2026-07-28 | KRW 1.900,00 | 0,00 % | KRW 1.900,00 | KRW 1.900,00 | KRW 1.900,00 | 0 |
| 2026-07-27 | KRW 1.900,00 | 0,00 % | KRW 1.900,00 | KRW 1.900,00 | KRW 1.900,00 | 0 |
| 2026-07-24 | KRW 1.900,00 | 0,00 % | KRW 1.900,00 | KRW 1.900,00 | KRW 1.900,00 | 0 |
| 2026-07-23 | KRW 1.900,00 | 0,00 % | KRW 1.900,00 | KRW 1.900,00 | KRW 1.900,00 | 0 |
| 2026-07-22 | KRW 1.900,00 | 0,00 % | KRW 1.900,00 | KRW 1.900,00 | KRW 1.900,00 | 0 |
| 2026-07-21 | KRW 1.900,00 | +11,50 % | KRW 1.754,00 | KRW 1.900,00 | KRW 1.670,00 | 113,06K |
| 2026-07-20 | KRW 1.704,00 | -9,46 % | KRW 1.700,00 | KRW 1.888,00 | KRW 1.640,00 | 52,89K |
| 2026-07-16 | KRW 1.882,00 | -5,33 % | KRW 2.002,00 | KRW 2.090,00 | KRW 1.802,00 | 21,04K |
| 2026-07-15 | KRW 1.988,00 | +3,11 % | KRW 1.930,00 | KRW 2.098,00 | KRW 1.902,00 | 23,11K |
| 2026-07-14 | KRW 1.928,00 | +6,64 % | KRW 1.826,00 | KRW 2.148,00 | KRW 1.826,00 | 151,21K |
| 2026-07-13 | KRW 1.808,00 | -18,49 % | KRW 2.200,00 | KRW 2.230,00 | KRW 1.808,00 | 47,59K |
| 2026-07-10 | KRW 2.218,00 | +6,53 % | KRW 2.064,00 | KRW 2.220,00 | KRW 2.036,00 | 59,51K |
| 2026-07-09 | KRW 2.082,00 | -0,76 % | KRW 2.098,00 | KRW 2.192,00 | KRW 2.024,00 | 59,32K |
| 2026-07-08 | KRW 2.098,00 | +9,84 % | KRW 1.912,00 | KRW 2.098,00 | KRW 1.826,00 | 142,88K |
| 2026-07-07 | KRW 1.910,00 | +7,30 % | KRW 1.640,00 | KRW 1.986,00 | KRW 1.640,00 | 141,38K |
| 2026-07-06 | KRW 1.780,00 | +8,54 % | KRW 1.628,00 | KRW 1.804,00 | KRW 1.584,00 | 75,06K |
| 2026-07-03 | KRW 1.640,00 | -3,76 % | KRW 1.704,00 | KRW 1.704,00 | KRW 1.540,00 | 45,72K |
| 2026-07-02 | KRW 1.704,00 | +0,24 % | KRW 1.654,00 | KRW 1.798,00 | KRW 1.604,00 | 34,17K |
| 2026-07-01 | KRW 1.700,00 | +8,97 % | KRW 1.594,00 | KRW 1.742,00 | KRW 1.506,00 | 103,09K |
| 2026-06-30 | KRW 1.560,00 | +3,31 % | KRW 1.792,00 | KRW 1.792,00 | KRW 1.466,00 | 40,92K |
| 2026-06-29 | KRW 1.510,00 | +4,72 % | KRW 1.442,00 | KRW 1.510,00 | KRW 1.380,00 | 71,48K |
| 2026-06-26 | KRW 1.442,00 | +4,49 % | KRW 1.382,00 | KRW 1.714,00 | KRW 1.350,00 | 113,41K |
| 2026-06-25 | KRW 1.380,00 | -8,24 % | KRW 1.490,00 | KRW 1.636,00 | KRW 1.356,00 | 102,17K |
| 2026-06-24 | KRW 1.504,00 | +0,27 % | KRW 1.364,00 | KRW 1.562,00 | KRW 1.364,00 | 55,22K |
| 2026-06-23 | KRW 1.500,00 | -8,87 % | KRW 1.484,00 | KRW 1.646,00 | KRW 1.402,00 | 116,08K |
| 2026-06-22 | KRW 1.646,00 | +0,37 % | KRW 1.642,00 | KRW 1.654,00 | KRW 1.518,00 | 76,49K |
| 2026-06-19 | KRW 1.640,00 | +2,24 % | KRW 1.652,00 | KRW 1.728,00 | KRW 1.470,00 | 135,80K |
| 2026-06-18 | KRW 1.604,00 | -5,65 % | KRW 1.768,00 | KRW 1.768,00 | KRW 1.602,00 | 99,75K |
| 2026-06-17 | KRW 1.700,00 | -0,47 % | KRW 1.794,00 | KRW 1.794,00 | KRW 1.660,00 | 19,17K |
| 2026-06-16 | KRW 1.708,00 | +0,35 % | KRW 1.804,00 | KRW 1.804,00 | KRW 1.648,00 | 29,82K |
| 2026-06-15 | KRW 1.702,00 | +0,35 % | KRW 1.722,00 | KRW 1.760,00 | KRW 1.662,00 | 56,92K |
| 2026-06-12 | KRW 1.696,00 | -2,53 % | KRW 1.760,00 | KRW 1.982,00 | KRW 1.678,00 | 83,53K |
| 2026-06-11 | KRW 1.740,00 | +2,35 % | KRW 1.700,00 | KRW 1.794,00 | KRW 1.576,00 | 18,79K |
| 2026-06-10 | KRW 1.700,00 | +3,28 % | KRW 1.702,00 | KRW 1.702,00 | KRW 1.548,00 | 73,31K |
| 2026-06-09 | KRW 1.646,00 | -3,52 % | KRW 1.690,00 | KRW 1.806,00 | KRW 1.638,00 | 32,73K |
| 2026-06-08 | KRW 1.706,00 | -4,26 % | KRW 1.764,00 | KRW 1.900,00 | KRW 1.638,00 | 50,26K |
| 2026-06-05 | KRW 1.782,00 | -0,11 % | KRW 1.784,00 | KRW 2.000,00 | KRW 1.722,00 | 67,26K |
| 2026-06-04 | KRW 1.784,00 | -3,25 % | KRW 1.442,00 | KRW 1.882,00 | KRW 1.442,00 | 174,22K |
| 2026-06-02 | KRW 1.844,00 | -8,17 % | KRW 1.970,00 | KRW 2.006,00 | KRW 1.824,00 | 92,23K |
| 2026-06-01 | KRW 2.008,00 | +0,90 % | KRW 1.990,00 | KRW 2.060,00 | KRW 1.822,00 | 129,33K |
| 2026-05-29 | KRW 1.990,00 | -7,18 % | KRW 2.126,00 | KRW 2.332,00 | KRW 1.940,00 | 125,23K |
| 2026-05-28 | KRW 2.144,00 | -1,20 % | KRW 2.022,00 | KRW 2.460,00 | KRW 2.022,00 | 335,69K |
| 2026-05-27 | KRW 2.170,00 | -8,28 % | KRW 2.328,00 | KRW 2.468,00 | KRW 2.154,00 | 86,77K |
| 2026-05-26 | KRW 2.366,00 | +0,17 % | KRW 2.362,00 | KRW 2.630,00 | KRW 2.356,00 | 47,82K |
| 2026-05-22 | KRW 2.362,00 | -0,17 % | KRW 2.366,00 | KRW 2.540,00 | KRW 2.348,00 | 69,90K |