POONGJEON PHARMACY CO., LTD. 298060
KRX · Südkorea · Gesundheitstechnologie
KRW 2.330,00-60,00 (-2,51 %)
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 2.330,00 | -2,51 % | KRW 2.420,00 | KRW 2.420,00 | KRW 2.325,00 | 8,59K |
| 2026-10-01 | KRW 2.390,00 | +1,27 % | KRW 2.370,00 | KRW 2.390,00 | KRW 2.320,00 | 4,40K |
| 2026-09-30 | KRW 2.360,00 | -0,21 % | KRW 2.405,00 | KRW 2.440,00 | KRW 2.325,00 | 1,65K |
| 2026-09-29 | KRW 2.365,00 | -0,42 % | KRW 2.375,00 | KRW 2.390,00 | KRW 2.305,00 | 2,04K |
| 2026-09-28 | KRW 2.375,00 | -2,66 % | KRW 2.440,00 | KRW 2.440,00 | KRW 2.370,00 | 6,09K |
| 2026-09-23 | KRW 2.440,00 | -4,13 % | KRW 2.550,00 | KRW 2.550,00 | KRW 2.415,00 | 6,26K |
| 2026-09-22 | KRW 2.545,00 | +8,99 % | KRW 2.390,00 | KRW 2.597,00 | KRW 2.265,00 | 57,09K |
| 2026-09-21 | KRW 2.335,00 | -0,21 % | KRW 2.325,00 | KRW 2.390,00 | KRW 2.295,00 | 3,73K |
| 2026-09-18 | KRW 2.340,00 | -0,64 % | KRW 2.350,00 | KRW 2.380,00 | KRW 2.290,00 | 14,93K |
| 2026-09-17 | KRW 2.355,00 | 0,00 % | KRW 2.395,00 | KRW 2.395,00 | KRW 2.240,00 | 8,48K |
| 2026-09-16 | KRW 2.355,00 | +2,84 % | KRW 2.290,00 | KRW 2.390,00 | KRW 2.290,00 | 10,00K |
| 2026-09-15 | KRW 2.290,00 | -2,35 % | KRW 2.350,00 | KRW 2.355,00 | KRW 2.250,00 | 4,14K |
| 2026-09-14 | KRW 2.345,00 | +0,21 % | KRW 2.350,00 | KRW 2.395,00 | KRW 2.250,00 | 13,64K |
| 2026-09-11 | KRW 2.340,00 | +1,30 % | KRW 2.310,00 | KRW 2.355,00 | KRW 2.270,00 | 8,81K |
| 2026-09-10 | KRW 2.310,00 | -2,94 % | KRW 2.380,00 | KRW 2.505,00 | KRW 2.300,00 | 10,04K |
| 2026-09-09 | KRW 2.380,00 | +0,42 % | KRW 2.395,00 | KRW 2.445,00 | KRW 2.295,00 | 13,43K |
| 2026-09-08 | KRW 2.370,00 | -6,14 % | KRW 2.470,00 | KRW 2.475,00 | KRW 2.305,00 | 74,10K |
| 2026-09-07 | KRW 2.525,00 | +1,20 % | KRW 2.495,00 | KRW 2.575,00 | KRW 2.480,00 | 12,43K |
| 2026-09-04 | KRW 2.495,00 | -0,99 % | KRW 2.590,00 | KRW 2.590,00 | KRW 2.450,00 | 3,06K |
| 2026-09-03 | KRW 2.520,00 | +2,65 % | KRW 2.560,00 | KRW 2.560,00 | KRW 2.435,00 | 4,96K |
| 2026-09-02 | KRW 2.455,00 | -2,39 % | KRW 2.535,00 | KRW 2.535,00 | KRW 2.415,00 | 5,06K |
| 2026-09-01 | KRW 2.515,00 | +1,82 % | KRW 2.500,00 | KRW 2.585,00 | KRW 2.435,00 | 30,29K |
| 2026-08-31 | KRW 2.470,00 | -0,40 % | KRW 2.575,00 | KRW 2.580,00 | KRW 2.375,00 | 31,45K |
| 2026-08-28 | KRW 2.480,00 | -0,80 % | KRW 2.555,00 | KRW 2.555,00 | KRW 2.420,00 | 1,53K |
| 2026-08-27 | KRW 2.500,00 | +2,04 % | KRW 2.430,00 | KRW 2.570,00 | KRW 2.430,00 | 3,67K |
| 2026-08-26 | KRW 2.450,00 | -2,97 % | KRW 2.475,00 | KRW 2.560,00 | KRW 2.405,00 | 6,88K |
| 2026-08-25 | KRW 2.525,00 | +0,60 % | KRW 2.430,00 | KRW 2.675,00 | KRW 2.430,00 | 2,17K |
| 2026-08-24 | KRW 2.510,00 | 0,00 % | KRW 2.485,00 | KRW 2.575,00 | KRW 2.450,00 | 10,78K |
| 2026-08-21 | KRW 2.510,00 | -1,95 % | KRW 2.560,00 | KRW 2.560,00 | KRW 2.460,00 | 23,77K |
| 2026-08-20 | KRW 2.560,00 | 0,00 % | KRW 2.600,00 | KRW 2.600,00 | KRW 2.455,00 | 8,61K |
| 2026-08-19 | KRW 2.560,00 | +3,02 % | KRW 2.475,00 | KRW 2.560,00 | KRW 2.400,00 | 18,76K |
| 2026-08-18 | KRW 2.485,00 | -4,61 % | KRW 2.590,00 | KRW 2.605,00 | KRW 2.470,00 | 18,62K |
| 2026-08-14 | KRW 2.605,00 | -0,57 % | KRW 2.620,00 | KRW 2.685,00 | KRW 2.605,00 | 4,20K |
| 2026-08-13 | KRW 2.620,00 | -4,73 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.605,00 | 14,53K |
| 2026-08-12 | KRW 2.750,00 | -3,34 % | KRW 2.845,00 | KRW 2.845,00 | KRW 2.705,00 | 12,75K |
| 2026-08-11 | KRW 2.845,00 | +7,77 % | KRW 2.640,00 | KRW 2.895,00 | KRW 2.620,00 | 23,33K |
| 2026-08-10 | KRW 2.640,00 | +3,13 % | KRW 2.560,00 | KRW 2.685,00 | KRW 2.545,00 | 22,56K |
| 2026-08-07 | KRW 2.560,00 | -0,19 % | KRW 2.565,00 | KRW 2.570,00 | KRW 2.530,00 | 2,36K |
| 2026-08-06 | KRW 2.565,00 | -0,58 % | KRW 2.570,00 | KRW 2.605,00 | KRW 2.540,00 | 4,93K |
| 2026-08-05 | KRW 2.580,00 | -0,77 % | KRW 2.600,00 | KRW 2.630,00 | KRW 2.520,00 | 12,50K |
| 2026-08-04 | KRW 2.600,00 | +2,16 % | KRW 2.450,00 | KRW 2.630,00 | KRW 2.450,00 | 4,79K |
| 2026-08-03 | KRW 2.545,00 | -2,12 % | KRW 2.575,00 | KRW 2.625,00 | KRW 2.450,00 | 9,85K |
| 2026-07-31 | KRW 2.600,00 | +2,36 % | KRW 2.540,00 | KRW 2.625,00 | KRW 2.405,00 | 6,41K |
| 2026-07-30 | KRW 2.540,00 | +2,01 % | KRW 2.480,00 | KRW 2.550,00 | KRW 2.300,00 | 10,08K |
| 2026-07-29 | KRW 2.490,00 | -2,35 % | KRW 2.620,00 | KRW 2.620,00 | KRW 2.305,00 | 31,49K |
| 2026-07-28 | KRW 2.550,00 | -3,59 % | KRW 2.645,00 | KRW 2.645,00 | KRW 2.500,00 | 15,30K |
| 2026-07-27 | KRW 2.645,00 | 0,00 % | KRW 2.660,00 | KRW 2.660,00 | KRW 2.550,00 | 5,77K |
| 2026-07-24 | KRW 2.645,00 | -0,38 % | KRW 2.640,00 | KRW 2.660,00 | KRW 2.590,00 | 4,50K |
| 2026-07-23 | KRW 2.655,00 | +1,14 % | KRW 2.675,00 | KRW 2.675,00 | KRW 2.555,00 | 5,71K |
| 2026-07-22 | KRW 2.625,00 | +3,14 % | KRW 2.600,00 | KRW 2.625,00 | KRW 2.525,00 | 3,10K |
| 2026-07-21 | KRW 2.545,00 | +1,19 % | KRW 2.490,00 | KRW 2.575,00 | KRW 2.480,00 | 2,62K |
| 2026-07-20 | KRW 2.515,00 | -3,82 % | KRW 2.560,00 | KRW 2.605,00 | KRW 2.490,00 | 10,96K |
| 2026-07-16 | KRW 2.615,00 | +0,19 % | KRW 2.595,00 | KRW 2.660,00 | KRW 2.560,00 | 11,34K |
| 2026-07-15 | KRW 2.610,00 | -0,76 % | KRW 2.610,00 | KRW 2.680,00 | KRW 2.595,00 | 13,61K |
| 2026-07-14 | KRW 2.630,00 | -2,59 % | KRW 2.655,00 | KRW 2.680,00 | KRW 2.565,00 | 18,51K |
| 2026-07-13 | KRW 2.700,00 | 0,00 % | KRW 2.680,00 | KRW 2.775,00 | KRW 2.605,00 | 11,02K |
| 2026-07-10 | KRW 2.700,00 | -0,18 % | KRW 2.705,00 | KRW 2.765,00 | KRW 2.660,00 | 12,22K |
| 2026-07-09 | KRW 2.705,00 | -1,46 % | KRW 2.725,00 | KRW 2.745,00 | KRW 2.610,00 | 18,50K |
| 2026-07-08 | KRW 2.745,00 | +2,04 % | KRW 2.695,00 | KRW 2.820,00 | KRW 2.670,00 | 28,82K |
| 2026-07-07 | KRW 2.690,00 | -4,95 % | KRW 3.030,00 | KRW 3.030,00 | KRW 2.650,00 | 8,30K |
| 2026-07-06 | KRW 2.830,00 | +4,24 % | KRW 2.655,00 | KRW 2.840,00 | KRW 2.605,00 | 16,28K |
| 2026-07-03 | KRW 2.715,00 | -0,18 % | KRW 2.725,00 | KRW 2.790,00 | KRW 2.600,00 | 14,45K |
| 2026-07-02 | KRW 2.720,00 | -3,89 % | KRW 2.810,00 | KRW 2.855,00 | KRW 2.645,00 | 19,36K |
| 2026-07-01 | KRW 2.830,00 | +0,18 % | KRW 2.900,00 | KRW 2.900,00 | KRW 2.700,00 | 14,72K |
| 2026-06-30 | KRW 2.825,00 | -2,08 % | KRW 2.890,00 | KRW 3.110,00 | KRW 2.800,00 | 22,33K |
| 2026-06-29 | KRW 2.885,00 | +9,28 % | KRW 2.640,00 | KRW 3.100,00 | KRW 2.640,00 | 51,80K |
| 2026-06-26 | KRW 2.640,00 | +2,92 % | KRW 2.545,00 | KRW 2.640,00 | KRW 2.485,00 | 34,85K |
| 2026-06-25 | KRW 2.565,00 | -1,72 % | KRW 2.610,00 | KRW 2.705,00 | KRW 2.520,00 | 34,70K |
| 2026-06-24 | KRW 2.610,00 | +5,67 % | KRW 2.500,00 | KRW 2.715,00 | KRW 2.470,00 | 19,44K |
| 2026-06-23 | KRW 2.470,00 | -7,66 % | KRW 2.695,00 | KRW 2.695,00 | KRW 2.460,00 | 39,26K |
| 2026-06-22 | KRW 2.675,00 | +2,88 % | KRW 2.600,00 | KRW 2.695,00 | KRW 2.520,00 | 22,45K |
| 2026-06-19 | KRW 2.600,00 | -5,45 % | KRW 2.750,00 | KRW 2.795,00 | KRW 2.570,00 | 30,65K |
| 2026-06-18 | KRW 2.750,00 | -2,14 % | KRW 2.815,00 | KRW 2.815,00 | KRW 2.675,00 | 17,49K |
| 2026-06-17 | KRW 2.810,00 | -0,18 % | KRW 2.795,00 | KRW 2.825,00 | KRW 2.690,00 | 21,37K |
| 2026-06-16 | KRW 2.815,00 | -2,60 % | KRW 2.890,00 | KRW 2.940,00 | KRW 2.795,00 | 11,01K |
| 2026-06-15 | KRW 2.890,00 | +1,23 % | KRW 2.875,00 | KRW 2.950,00 | KRW 2.845,00 | 23,48K |
| 2026-06-12 | KRW 2.855,00 | -1,89 % | KRW 2.860,00 | KRW 2.915,00 | KRW 2.780,00 | 16,76K |
| 2026-06-11 | KRW 2.910,00 | -3,00 % | KRW 3.060,00 | KRW 3.060,00 | KRW 2.600,00 | 41,13K |
| 2026-06-10 | KRW 3.000,00 | +10,70 % | KRW 2.845,00 | KRW 3.280,00 | KRW 2.690,00 | 684 |
| 2026-06-09 | KRW 2.710,00 | +4,23 % | KRW 2.600,00 | KRW 2.775,00 | KRW 2.465,00 | 138,77K |
| 2026-06-08 | KRW 2.600,00 | -2,80 % | KRW 2.500,00 | KRW 2.630,00 | KRW 2.400,00 | 27,32K |
| 2026-06-05 | KRW 2.675,00 | +1,33 % | KRW 2.620,00 | KRW 2.850,00 | KRW 2.605,00 | 73,80K |
| 2026-06-04 | KRW 2.640,00 | -3,83 % | KRW 2.950,00 | KRW 2.950,00 | KRW 2.640,00 | 31,41K |
| 2026-06-02 | KRW 2.745,00 | +9,36 % | KRW 2.480,00 | KRW 2.745,00 | KRW 2.430,00 | 128,17K |
| 2026-06-01 | KRW 2.510,00 | -7,21 % | KRW 2.685,00 | KRW 2.715,00 | KRW 2.495,00 | 44,22K |
| 2026-05-29 | KRW 2.705,00 | -3,74 % | KRW 2.815,00 | KRW 3.025,00 | KRW 2.655,00 | 40,46K |
| 2026-05-28 | KRW 2.810,00 | -8,77 % | KRW 3.005,00 | KRW 3.055,00 | KRW 2.760,00 | 69,21K |
| 2026-05-27 | KRW 3.080,00 | +0,49 % | KRW 3.065,00 | KRW 3.280,00 | KRW 3.000,00 | 28,65K |
| 2026-05-26 | KRW 3.065,00 | -13,17 % | KRW 3.530,00 | KRW 3.530,00 | KRW 3.055,00 | 104,75K |
| 2026-05-22 | KRW 3.530,00 | +7,62 % | KRW 3.280,00 | KRW 4.035,00 | KRW 3.280,00 | 63,72K |