Cellid Co., Ltd. 299660
KRX · Südkorea · Gesundheitstechnologie
KRW 2.445,00+35,00 (+1,45 %)
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 2.445,00 | +1,45 % | KRW 2.450,00 | KRW 2.455,00 | KRW 2.350,00 | 207,78K |
| 2026-10-01 | KRW 2.410,00 | 0,00 % | KRW 2.390,00 | KRW 2.430,00 | KRW 2.330,00 | 246,53K |
| 2026-09-30 | KRW 2.410,00 | +0,63 % | KRW 2.400,00 | KRW 2.455,00 | KRW 2.305,00 | 270,91K |
| 2026-09-29 | KRW 2.395,00 | -8,94 % | KRW 2.605,00 | KRW 2.605,00 | KRW 2.355,00 | 693,89K |
| 2026-09-28 | KRW 2.630,00 | +0,38 % | KRW 2.600,00 | KRW 2.880,00 | KRW 2.600,00 | 1,72M |
| 2026-09-23 | KRW 2.620,00 | -9,19 % | KRW 3.000,00 | KRW 3.480,00 | KRW 2.575,00 | 7,83M |
| 2026-09-22 | KRW 2.885,00 | +29,95 % | KRW 2.410,00 | KRW 2.885,00 | KRW 2.410,00 | 1,99M |
| 2026-09-21 | KRW 2.220,00 | -3,90 % | KRW 2.315,00 | KRW 2.320,00 | KRW 2.215,00 | 1,92M |
| 2026-09-18 | KRW 2.310,00 | +1,32 % | KRW 2.250,00 | KRW 2.370,00 | KRW 2.250,00 | 292,90K |
| 2026-09-17 | KRW 2.280,00 | +3,17 % | KRW 2.220,00 | KRW 2.335,00 | KRW 2.165,00 | 469,01K |
| 2026-09-16 | KRW 2.210,00 | -2,21 % | KRW 2.285,00 | KRW 2.300,00 | KRW 2.170,00 | 257,98K |
| 2026-09-15 | KRW 2.260,00 | -2,59 % | KRW 2.330,00 | KRW 2.375,00 | KRW 2.255,00 | 246,27K |
| 2026-09-14 | KRW 2.320,00 | -1,28 % | KRW 2.355,00 | KRW 2.380,00 | KRW 2.260,00 | 222,84K |
| 2026-09-11 | KRW 2.350,00 | -3,29 % | KRW 2.500,00 | KRW 2.580,00 | KRW 2.350,00 | 812,87K |
| 2026-09-10 | KRW 2.430,00 | +3,62 % | KRW 2.305,00 | KRW 2.480,00 | KRW 2.285,00 | 566,41K |
| 2026-09-09 | KRW 2.345,00 | +0,43 % | KRW 2.335,00 | KRW 2.400,00 | KRW 2.290,00 | 399,00K |
| 2026-09-08 | KRW 2.335,00 | -2,10 % | KRW 2.440,00 | KRW 2.485,00 | KRW 2.305,00 | 588,64K |
| 2026-09-07 | KRW 2.385,00 | -1,24 % | KRW 2.400,00 | KRW 2.440,00 | KRW 2.295,00 | 612,80K |
| 2026-09-04 | KRW 2.415,00 | +0,42 % | KRW 2.430,00 | KRW 2.475,00 | KRW 2.320,00 | 791,77K |
| 2026-09-03 | KRW 2.405,00 | -1,03 % | KRW 2.435,00 | KRW 2.795,00 | KRW 2.360,00 | 2,53M |
| 2026-09-02 | KRW 2.430,00 | -9,83 % | KRW 2.695,00 | KRW 2.795,00 | KRW 2.430,00 | 1,68M |
| 2026-09-01 | KRW 2.695,00 | -1,64 % | KRW 2.740,00 | KRW 2.840,00 | KRW 2.495,00 | 3,64M |
| 2026-08-31 | KRW 2.740,00 | +27,15 % | KRW 2.300,00 | KRW 2.800,00 | KRW 2.210,00 | 9,62M |
| 2026-08-28 | KRW 2.155,00 | +4,11 % | KRW 2.250,00 | KRW 2.530,00 | KRW 2.155,00 | 4,95M |
| 2026-08-27 | KRW 2.070,00 | -4,17 % | KRW 2.100,00 | KRW 2.205,00 | KRW 2.010,00 | 1,88M |
| 2026-08-26 | KRW 2.160,00 | -9,81 % | KRW 2.485,00 | KRW 2.550,00 | KRW 2.160,00 | 2,77M |
| 2026-08-25 | KRW 2.395,00 | +4,81 % | KRW 2.465,00 | KRW 2.795,00 | KRW 2.290,00 | 13,69M |
| 2026-08-24 | KRW 2.285,00 | +29,98 % | KRW 2.075,00 | KRW 2.285,00 | KRW 2.075,00 | 4,60M |
| 2026-08-21 | KRW 1.758,00 | -6,74 % | KRW 1.829,00 | KRW 1.899,00 | KRW 1.748,00 | 467,97K |
| 2026-08-20 | KRW 1.885,00 | +12,74 % | KRW 1.887,00 | KRW 2.125,00 | KRW 1.842,00 | 3,22M |
| 2026-08-19 | KRW 1.672,00 | -2,90 % | KRW 1.722,00 | KRW 1.742,00 | KRW 1.656,00 | 264,99K |
| 2026-08-18 | KRW 1.722,00 | -5,38 % | KRW 1.798,00 | KRW 1.916,00 | KRW 1.720,00 | 602,70K |
| 2026-08-14 | KRW 1.820,00 | -5,11 % | KRW 1.937,00 | KRW 1.937,00 | KRW 1.785,00 | 468,52K |
| 2026-08-13 | KRW 1.918,00 | -1,54 % | KRW 1.934,00 | KRW 1.934,00 | KRW 1.863,00 | 375,75K |
| 2026-08-12 | KRW 1.948,00 | +1,46 % | KRW 1.925,00 | KRW 2.000,00 | KRW 1.820,00 | 804,33K |
| 2026-08-11 | KRW 1.920,00 | +14,08 % | KRW 1.727,00 | KRW 2.065,00 | KRW 1.694,00 | 2,95M |
| 2026-08-10 | KRW 1.683,00 | +0,18 % | KRW 1.671,00 | KRW 1.731,00 | KRW 1.651,00 | 401,31K |
| 2026-08-07 | KRW 1.680,00 | -5,51 % | KRW 1.778,00 | KRW 1.800,00 | KRW 1.630,00 | 514,32K |
| 2026-08-06 | KRW 1.778,00 | +4,16 % | KRW 1.720,00 | KRW 1.850,00 | KRW 1.650,00 | 1,18M |
| 2026-08-05 | KRW 1.707,00 | 0,00 % | KRW 1.690,00 | KRW 1.780,00 | KRW 1.651,00 | 990,57K |
| 2026-08-04 | KRW 1.707,00 | -1,16 % | KRW 1.745,00 | KRW 1.800,00 | KRW 1.698,00 | 699,58K |
| 2026-08-03 | KRW 1.727,00 | +1,17 % | KRW 1.724,00 | KRW 1.895,00 | KRW 1.686,00 | 2,22M |
| 2026-07-31 | KRW 1.707,00 | +1,13 % | KRW 1.589,00 | KRW 1.941,00 | KRW 1.500,00 | 5,49M |
| 2026-07-30 | KRW 1.688,00 | -5,17 % | KRW 1.653,00 | KRW 2.150,00 | KRW 1.565,00 | 7,88M |
| 2026-07-29 | KRW 1.780,00 | +0,17 % | KRW 2.085,00 | KRW 2.245,00 | KRW 1.496,00 | 15,75M |
| 2026-07-28 | KRW 1.777,00 | +29,99 % | KRW 1.440,00 | KRW 1.777,00 | KRW 1.440,00 | 1,89M |
| 2026-07-27 | KRW 1.367,00 | +29,94 % | KRW 1.060,00 | KRW 1.367,00 | KRW 1.045,00 | 716,77K |
| 2026-07-24 | KRW 1.052,00 | -2,77 % | KRW 1.085,00 | KRW 1.135,00 | KRW 1.045,00 | 175,31K |
| 2026-07-23 | KRW 1.082,00 | +5,56 % | KRW 1.025,00 | KRW 1.138,00 | KRW 1.025,00 | 364,59K |
| 2026-07-22 | KRW 1.025,00 | -0,77 % | KRW 1.035,00 | KRW 1.084,00 | KRW 1.015,00 | 247,45K |
| 2026-07-21 | KRW 1.033,00 | -3,55 % | KRW 1.062,00 | KRW 1.069,00 | KRW 973,00 | 490,73K |
| 2026-07-20 | KRW 1.071,00 | -5,72 % | KRW 1.136,00 | KRW 1.147,00 | KRW 1.071,00 | 213,40K |
| 2026-07-16 | KRW 1.136,00 | -0,96 % | KRW 1.147,00 | KRW 1.162,00 | KRW 1.074,00 | 312,10K |
| 2026-07-15 | KRW 1.147,00 | +2,32 % | KRW 1.121,00 | KRW 1.169,00 | KRW 1.121,00 | 246,02K |
| 2026-07-14 | KRW 1.121,00 | -2,94 % | KRW 1.155,00 | KRW 1.198,00 | KRW 1.100,00 | 386,90K |
| 2026-07-13 | KRW 1.155,00 | -7,97 % | KRW 1.246,00 | KRW 1.285,00 | KRW 1.141,00 | 469,85K |
| 2026-07-10 | KRW 1.255,00 | -1,57 % | KRW 1.278,00 | KRW 1.334,00 | KRW 1.250,00 | 389,26K |
| 2026-07-09 | KRW 1.275,00 | -5,20 % | KRW 1.301,00 | KRW 1.376,00 | KRW 1.263,00 | 336,19K |
| 2026-07-08 | KRW 1.345,00 | -5,08 % | KRW 1.411,00 | KRW 1.411,00 | KRW 1.270,00 | 387,17K |
| 2026-07-07 | KRW 1.417,00 | -0,91 % | KRW 1.360,00 | KRW 1.467,00 | KRW 1.360,00 | 231,37K |
| 2026-07-06 | KRW 1.430,00 | -0,90 % | KRW 1.498,00 | KRW 1.498,00 | KRW 1.375,00 | 275,19K |
| 2026-07-03 | KRW 1.443,00 | +1,12 % | KRW 1.412,00 | KRW 1.490,00 | KRW 1.356,00 | 380,89K |
| 2026-07-02 | KRW 1.427,00 | -6,98 % | KRW 1.501,00 | KRW 1.570,00 | KRW 1.414,00 | 440,13K |
| 2026-07-01 | KRW 1.534,00 | +9,10 % | KRW 1.420,00 | KRW 1.591,00 | KRW 1.411,00 | 1,49M |
| 2026-06-30 | KRW 1.406,00 | -27,90 % | KRW 1.658,00 | KRW 1.716,00 | KRW 1.369,00 | 3,19M |
| 2026-06-29 | KRW 1.950,00 | -29,98 % | KRW 1.950,00 | KRW 1.950,00 | KRW 1.950,00 | 276,50K |
| 2026-06-26 | KRW 2.785,00 | +14,61 % | KRW 2.390,00 | KRW 2.850,00 | KRW 2.320,00 | 605,34K |
| 2026-06-25 | KRW 2.430,00 | 0,00 % | KRW 2.450,00 | KRW 2.570,00 | KRW 2.380,00 | 165,74K |
| 2026-06-24 | KRW 2.430,00 | +1,25 % | KRW 2.440,00 | KRW 2.540,00 | KRW 2.375,00 | 200,14K |
| 2026-06-23 | KRW 2.400,00 | -10,28 % | KRW 2.605,00 | KRW 2.635,00 | KRW 2.385,00 | 345,45K |
| 2026-06-22 | KRW 2.675,00 | -3,08 % | KRW 2.760,00 | KRW 2.825,00 | KRW 2.655,00 | 287,04K |
| 2026-06-19 | KRW 2.760,00 | +5,34 % | KRW 2.620,00 | KRW 3.090,00 | KRW 2.455,00 | 821,92K |
| 2026-06-18 | KRW 2.620,00 | -3,14 % | KRW 2.705,00 | KRW 2.705,00 | KRW 2.550,00 | 194,70K |
| 2026-06-17 | KRW 2.705,00 | +9,51 % | KRW 2.470,00 | KRW 2.745,00 | KRW 2.465,00 | 411,04K |
| 2026-06-16 | KRW 2.470,00 | -0,40 % | KRW 2.480,00 | KRW 2.515,00 | KRW 2.425,00 | 103,54K |
| 2026-06-15 | KRW 2.480,00 | -2,17 % | KRW 2.535,00 | KRW 2.580,00 | KRW 2.460,00 | 168,60K |
| 2026-06-12 | KRW 2.535,00 | +5,85 % | KRW 2.440,00 | KRW 2.560,00 | KRW 2.405,00 | 185,91K |
| 2026-06-11 | KRW 2.395,00 | +0,21 % | KRW 2.370,00 | KRW 2.450,00 | KRW 2.300,00 | 201,35K |
| 2026-06-10 | KRW 2.390,00 | -4,02 % | KRW 2.485,00 | KRW 2.530,00 | KRW 2.350,00 | 142 |
| 2026-06-09 | KRW 2.490,00 | -2,16 % | KRW 2.580,00 | KRW 2.610,00 | KRW 2.465,00 | 289,16K |
| 2026-06-08 | KRW 2.545,00 | -7,96 % | KRW 2.555,00 | KRW 2.750,00 | KRW 2.465,00 | 339,24K |
| 2026-06-05 | KRW 2.765,00 | -3,15 % | KRW 2.900,00 | KRW 2.990,00 | KRW 2.700,00 | 192,64K |
| 2026-06-04 | KRW 2.855,00 | +1,96 % | KRW 2.800,00 | KRW 2.885,00 | KRW 2.700,00 | 183,44K |
| 2026-06-02 | KRW 2.800,00 | +0,90 % | KRW 2.830,00 | KRW 2.850,00 | KRW 2.645,00 | 292,57K |
| 2026-06-01 | KRW 2.775,00 | -7,50 % | KRW 3.095,00 | KRW 3.095,00 | KRW 2.680,00 | 615,05K |
| 2026-05-29 | KRW 3.000,00 | -1,15 % | KRW 3.060,00 | KRW 3.130,00 | KRW 2.920,00 | 321,32K |
| 2026-05-28 | KRW 3.035,00 | -7,47 % | KRW 3.345,00 | KRW 3.345,00 | KRW 2.960,00 | 596,86K |
| 2026-05-27 | KRW 3.280,00 | -2,09 % | KRW 3.335,00 | KRW 3.570,00 | KRW 3.225,00 | 1,07M |
| 2026-05-26 | KRW 3.350,00 | +2,60 % | KRW 3.270,00 | KRW 3.455,00 | KRW 3.220,00 | 629,45K |
| 2026-05-22 | KRW 3.265,00 | +7,05 % | KRW 3.060,00 | KRW 3.280,00 | KRW 3.060,00 | 566,04K |