REMED Co., Ltd. 302550
KRX · Südkorea · Gesundheitstechnologie
KRW 2.635,00+20,00 (+0,76 %)
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 2.635,00 | +0,76 % | KRW 2.670,00 | KRW 2.700,00 | KRW 2.600,00 | 6,50K |
| 2026-10-01 | KRW 2.615,00 | -0,76 % | KRW 2.640,00 | KRW 2.670,00 | KRW 2.590,00 | 17,50K |
| 2026-09-30 | KRW 2.635,00 | -0,94 % | KRW 2.625,00 | KRW 2.665,00 | KRW 2.600,00 | 7,21K |
| 2026-09-29 | KRW 2.660,00 | +1,92 % | KRW 2.660,00 | KRW 2.670,00 | KRW 2.600,00 | 21,98K |
| 2026-09-28 | KRW 2.610,00 | -0,19 % | KRW 2.625,00 | KRW 2.660,00 | KRW 2.575,00 | 15,83K |
| 2026-09-23 | KRW 2.615,00 | +0,38 % | KRW 2.605,00 | KRW 2.645,00 | KRW 2.560,00 | 37,58K |
| 2026-09-22 | KRW 2.605,00 | -1,70 % | KRW 2.690,00 | KRW 2.690,00 | KRW 2.565,00 | 25,31K |
| 2026-09-21 | KRW 2.650,00 | +0,95 % | KRW 2.675,00 | KRW 2.675,00 | KRW 2.550,00 | 18,84K |
| 2026-09-18 | KRW 2.625,00 | -0,38 % | KRW 2.640,00 | KRW 2.665,00 | KRW 2.580,00 | 21,23K |
| 2026-09-17 | KRW 2.635,00 | 0,00 % | KRW 2.635,00 | KRW 2.635,00 | KRW 2.540,00 | 16,52K |
| 2026-09-16 | KRW 2.635,00 | -0,19 % | KRW 2.625,00 | KRW 2.680,00 | KRW 2.570,00 | 9,69K |
| 2026-09-15 | KRW 2.640,00 | +0,57 % | KRW 2.625,00 | KRW 2.665,00 | KRW 2.555,00 | 13,98K |
| 2026-09-14 | KRW 2.625,00 | -0,94 % | KRW 2.695,00 | KRW 2.695,00 | KRW 2.575,00 | 9,52K |
| 2026-09-11 | KRW 2.650,00 | -1,49 % | KRW 2.690,00 | KRW 2.695,00 | KRW 2.650,00 | 13,50K |
| 2026-09-10 | KRW 2.690,00 | -0,19 % | KRW 2.715,00 | KRW 2.740,00 | KRW 2.660,00 | 8,15K |
| 2026-09-09 | KRW 2.695,00 | +0,56 % | KRW 2.685,00 | KRW 2.760,00 | KRW 2.670,00 | 18,08K |
| 2026-09-08 | KRW 2.680,00 | -0,19 % | KRW 2.685,00 | KRW 2.800,00 | KRW 2.660,00 | 20,48K |
| 2026-09-07 | KRW 2.685,00 | -2,54 % | KRW 2.770,00 | KRW 2.795,00 | KRW 2.680,00 | 20,14K |
| 2026-09-04 | KRW 2.755,00 | +3,96 % | KRW 2.670,00 | KRW 2.780,00 | KRW 2.670,00 | 23,90K |
| 2026-09-03 | KRW 2.650,00 | -1,49 % | KRW 2.705,00 | KRW 2.715,00 | KRW 2.620,00 | 20,86K |
| 2026-09-02 | KRW 2.690,00 | -1,10 % | KRW 2.705,00 | KRW 2.740,00 | KRW 2.675,00 | 13,92K |
| 2026-09-01 | KRW 2.720,00 | -2,33 % | KRW 2.790,00 | KRW 2.805,00 | KRW 2.715,00 | 16,90K |
| 2026-08-31 | KRW 2.785,00 | +0,91 % | KRW 2.790,00 | KRW 2.790,00 | KRW 2.700,00 | 29,09K |
| 2026-08-28 | KRW 2.760,00 | +1,66 % | KRW 2.715,00 | KRW 2.760,00 | KRW 2.675,00 | 14,26K |
| 2026-08-27 | KRW 2.715,00 | 0,00 % | KRW 2.710,00 | KRW 2.760,00 | KRW 2.660,00 | 20,70K |
| 2026-08-26 | KRW 2.715,00 | +0,37 % | KRW 2.705,00 | KRW 2.790,00 | KRW 2.705,00 | 17,42K |
| 2026-08-25 | KRW 2.705,00 | -1,64 % | KRW 2.710,00 | KRW 2.775,00 | KRW 2.700,00 | 24,66K |
| 2026-08-24 | KRW 2.750,00 | +1,29 % | KRW 2.725,00 | KRW 2.765,00 | KRW 2.660,00 | 24,16K |
| 2026-08-21 | KRW 2.715,00 | -4,74 % | KRW 2.825,00 | KRW 2.825,00 | KRW 2.710,00 | 23,68K |
| 2026-08-20 | KRW 2.850,00 | +0,35 % | KRW 2.835,00 | KRW 3.000,00 | KRW 2.770,00 | 27,64K |
| 2026-08-19 | KRW 2.840,00 | -2,07 % | KRW 2.830,00 | KRW 2.880,00 | KRW 2.790,00 | 18,72K |
| 2026-08-18 | KRW 2.900,00 | -3,33 % | KRW 3.055,00 | KRW 3.055,00 | KRW 2.900,00 | 29,95K |
| 2026-08-14 | KRW 3.000,00 | +1,52 % | KRW 3.005,00 | KRW 3.040,00 | KRW 2.950,00 | 57,97K |
| 2026-08-13 | KRW 2.955,00 | 0,00 % | KRW 2.975,00 | KRW 3.000,00 | KRW 2.900,00 | 33,62K |
| 2026-08-12 | KRW 2.955,00 | -2,31 % | KRW 2.950,00 | KRW 3.065,00 | KRW 2.920,00 | 36,60K |
| 2026-08-11 | KRW 3.025,00 | +2,20 % | KRW 2.960,00 | KRW 3.090,00 | KRW 2.960,00 | 60,83K |
| 2026-08-10 | KRW 2.960,00 | +0,34 % | KRW 2.950,00 | KRW 3.005,00 | KRW 2.920,00 | 75,77K |
| 2026-08-07 | KRW 2.950,00 | +1,03 % | KRW 2.920,00 | KRW 2.965,00 | KRW 2.855,00 | 45,98K |
| 2026-08-06 | KRW 2.920,00 | -1,52 % | KRW 2.960,00 | KRW 2.960,00 | KRW 2.855,00 | 59,26K |
| 2026-08-05 | KRW 2.965,00 | +4,77 % | KRW 2.880,00 | KRW 2.990,00 | KRW 2.835,00 | 171,94K |
| 2026-08-04 | KRW 2.830,00 | +5,99 % | KRW 2.755,00 | KRW 2.860,00 | KRW 2.685,00 | 136,38K |
| 2026-08-03 | KRW 2.670,00 | +2,50 % | KRW 2.605,00 | KRW 2.720,00 | KRW 2.565,00 | 42,12K |
| 2026-07-31 | KRW 2.605,00 | +4,83 % | KRW 2.480,00 | KRW 2.670,00 | KRW 2.455,00 | 47,77K |
| 2026-07-30 | KRW 2.485,00 | -6,23 % | KRW 2.520,00 | KRW 2.585,00 | KRW 2.450,00 | 118,50K |
| 2026-07-29 | KRW 2.650,00 | -2,21 % | KRW 2.720,00 | KRW 2.720,00 | KRW 2.400,00 | 71,76K |
| 2026-07-28 | KRW 2.710,00 | -0,73 % | KRW 2.700,00 | KRW 2.740,00 | KRW 2.550,00 | 100,66K |
| 2026-07-27 | KRW 2.730,00 | -2,33 % | KRW 2.795,00 | KRW 2.800,00 | KRW 2.700,00 | 15,45K |
| 2026-07-24 | KRW 2.795,00 | +2,19 % | KRW 2.740,00 | KRW 2.805,00 | KRW 2.680,00 | 51,51K |
| 2026-07-23 | KRW 2.735,00 | +2,05 % | KRW 2.630,00 | KRW 2.770,00 | KRW 2.630,00 | 46,31K |
| 2026-07-22 | KRW 2.680,00 | -1,11 % | KRW 2.690,00 | KRW 2.710,00 | KRW 2.565,00 | 56,81K |
| 2026-07-21 | KRW 2.710,00 | -1,09 % | KRW 2.705,00 | KRW 2.730,00 | KRW 2.570,00 | 69,44K |
| 2026-07-20 | KRW 2.740,00 | -0,36 % | KRW 2.745,00 | KRW 2.750,00 | KRW 2.525,00 | 31,72K |
| 2026-07-16 | KRW 2.750,00 | +1,85 % | KRW 2.730,00 | KRW 2.750,00 | KRW 2.600,00 | 30,71K |
| 2026-07-15 | KRW 2.700,00 | +1,89 % | KRW 2.665,00 | KRW 2.745,00 | KRW 2.665,00 | 30,76K |
| 2026-07-14 | KRW 2.650,00 | +3,31 % | KRW 2.565,00 | KRW 2.670,00 | KRW 2.380,00 | 194,43K |
| 2026-07-13 | KRW 2.565,00 | -5,18 % | KRW 2.820,00 | KRW 2.820,00 | KRW 2.565,00 | 44,88K |
| 2026-07-10 | KRW 2.705,00 | -1,46 % | KRW 2.660,00 | KRW 2.755,00 | KRW 2.660,00 | 11,84K |
| 2026-07-09 | KRW 2.745,00 | -0,72 % | KRW 2.780,00 | KRW 2.825,00 | KRW 2.680,00 | 42,23K |
| 2026-07-08 | KRW 2.765,00 | -0,72 % | KRW 2.785,00 | KRW 2.820,00 | KRW 2.700,00 | 53,94K |
| 2026-07-07 | KRW 2.785,00 | +4,90 % | KRW 2.655,00 | KRW 2.840,00 | KRW 2.655,00 | 58,07K |
| 2026-07-06 | KRW 2.655,00 | -2,75 % | KRW 2.700,00 | KRW 2.800,00 | KRW 2.655,00 | 50,55K |
| 2026-07-03 | KRW 2.730,00 | -2,50 % | KRW 2.800,00 | KRW 2.820,00 | KRW 2.720,00 | 53,61K |
| 2026-07-02 | KRW 2.800,00 | +1,63 % | KRW 2.740,00 | KRW 2.860,00 | KRW 2.670,00 | 46,26K |
| 2026-07-01 | KRW 2.755,00 | -5,16 % | KRW 2.885,00 | KRW 2.890,00 | KRW 2.730,00 | 27,94K |
| 2026-06-30 | KRW 2.905,00 | +1,22 % | KRW 2.850,00 | KRW 2.990,00 | KRW 2.775,00 | 99,25K |
| 2026-06-29 | KRW 2.870,00 | +13,44 % | KRW 2.515,00 | KRW 2.870,00 | KRW 2.515,00 | 127,36K |
| 2026-06-26 | KRW 2.530,00 | +1,20 % | KRW 2.500,00 | KRW 2.535,00 | KRW 2.300,00 | 129,64K |
| 2026-06-25 | KRW 2.500,00 | -4,03 % | KRW 2.605,00 | KRW 2.625,00 | KRW 2.430,00 | 74,79K |
| 2026-06-24 | KRW 2.605,00 | +1,36 % | KRW 2.545,00 | KRW 2.645,00 | KRW 2.525,00 | 45,74K |
| 2026-06-23 | KRW 2.570,00 | -9,03 % | KRW 2.825,00 | KRW 2.830,00 | KRW 2.570,00 | 107,00K |
| 2026-06-22 | KRW 2.825,00 | -0,53 % | KRW 2.860,00 | KRW 2.900,00 | KRW 2.805,00 | 42,11K |
| 2026-06-19 | KRW 2.840,00 | -4,54 % | KRW 2.915,00 | KRW 2.970,00 | KRW 2.810,00 | 92,37K |
| 2026-06-18 | KRW 2.975,00 | +0,17 % | KRW 2.950,00 | KRW 3.030,00 | KRW 2.905,00 | 62,54K |
| 2026-06-17 | KRW 2.970,00 | +0,34 % | KRW 3.020,00 | KRW 3.085,00 | KRW 2.950,00 | 137,93K |
| 2026-06-16 | KRW 2.960,00 | +3,14 % | KRW 2.910,00 | KRW 3.005,00 | KRW 2.860,00 | 100,01K |
| 2026-06-15 | KRW 2.870,00 | -4,49 % | KRW 3.010,00 | KRW 3.025,00 | KRW 2.870,00 | 66,48K |
| 2026-06-12 | KRW 3.005,00 | +2,21 % | KRW 2.920,00 | KRW 3.015,00 | KRW 2.910,00 | 69,66K |
| 2026-06-11 | KRW 2.940,00 | +4,07 % | KRW 2.825,00 | KRW 2.950,00 | KRW 2.780,00 | 46,13K |
| 2026-06-10 | KRW 2.825,00 | +1,25 % | KRW 2.765,00 | KRW 2.935,00 | KRW 2.750,00 | 48,03K |
| 2026-06-09 | KRW 2.790,00 | +4,89 % | KRW 2.645,00 | KRW 2.840,00 | KRW 2.645,00 | 42,72K |
| 2026-06-08 | KRW 2.660,00 | -6,01 % | KRW 2.570,00 | KRW 2.765,00 | KRW 2.500,00 | 102,51K |
| 2026-06-05 | KRW 2.830,00 | -2,41 % | KRW 2.850,00 | KRW 2.910,00 | KRW 2.830,00 | 37,88K |
| 2026-06-04 | KRW 2.900,00 | +2,65 % | KRW 2.805,00 | KRW 2.960,00 | KRW 2.800,00 | 58,63K |
| 2026-06-02 | KRW 2.825,00 | +0,53 % | KRW 2.730,00 | KRW 2.825,00 | KRW 2.715,00 | 100,67K |
| 2026-06-01 | KRW 2.810,00 | -2,77 % | KRW 2.890,00 | KRW 2.895,00 | KRW 2.800,00 | 153,85K |
| 2026-05-29 | KRW 2.890,00 | -2,36 % | KRW 2.960,00 | KRW 3.000,00 | KRW 2.845,00 | 75,79K |
| 2026-05-28 | KRW 2.960,00 | +2,42 % | KRW 2.875,00 | KRW 2.970,00 | KRW 2.850,00 | 73,48K |
| 2026-05-27 | KRW 2.890,00 | -2,86 % | KRW 2.960,00 | KRW 3.015,00 | KRW 2.820,00 | 149,94K |
| 2026-05-26 | KRW 2.975,00 | -2,14 % | KRW 3.040,00 | KRW 3.070,00 | KRW 2.925,00 | 67,86K |
| 2026-05-22 | KRW 3.040,00 | +1,67 % | KRW 3.000,00 | KRW 3.050,00 | KRW 2.945,00 | 117,85K |