ViGenCell, Inc. 308080
KRX · Südkorea · Gesundheitstechnologie
KRW 5.810,00-40,00 (-0,68 %)
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 5.810,00 | -0,68 % | KRW 5.850,00 | KRW 6.020,00 | KRW 5.700,00 | 47,47K |
| 2026-10-01 | KRW 5.850,00 | +1,56 % | KRW 5.760,00 | KRW 5.960,00 | KRW 5.600,00 | 115,18K |
| 2026-09-30 | KRW 5.760,00 | +3,97 % | KRW 5.660,00 | KRW 5.910,00 | KRW 5.540,00 | 82,06K |
| 2026-09-29 | KRW 5.540,00 | -3,99 % | KRW 5.800,00 | KRW 5.890,00 | KRW 5.450,00 | 98,82K |
| 2026-09-28 | KRW 5.770,00 | +0,87 % | KRW 5.800,00 | KRW 6.660,00 | KRW 5.500,00 | 230,65K |
| 2026-09-23 | KRW 5.720,00 | +2,33 % | KRW 5.590,00 | KRW 5.790,00 | KRW 5.510,00 | 68,32K |
| 2026-09-22 | KRW 5.590,00 | +0,54 % | KRW 5.720,00 | KRW 5.850,00 | KRW 5.560,00 | 93,84K |
| 2026-09-21 | KRW 5.560,00 | -2,63 % | KRW 5.680,00 | KRW 5.730,00 | KRW 5.490,00 | 83,46K |
| 2026-09-18 | KRW 5.710,00 | -2,39 % | KRW 6.000,00 | KRW 6.000,00 | KRW 5.600,00 | 121,23K |
| 2026-09-17 | KRW 5.850,00 | -0,68 % | KRW 5.910,00 | KRW 5.960,00 | KRW 5.770,00 | 78,41K |
| 2026-09-16 | KRW 5.890,00 | -5,31 % | KRW 6.300,00 | KRW 6.300,00 | KRW 5.800,00 | 105,19K |
| 2026-09-15 | KRW 6.220,00 | 0,00 % | KRW 6.150,00 | KRW 6.390,00 | KRW 6.090,00 | 90,00K |
| 2026-09-14 | KRW 6.220,00 | -4,89 % | KRW 6.450,00 | KRW 6.530,00 | KRW 6.180,00 | 107,05K |
| 2026-09-11 | KRW 6.540,00 | -2,97 % | KRW 6.570,00 | KRW 6.860,00 | KRW 6.480,00 | 86,48K |
| 2026-09-10 | KRW 6.740,00 | -0,59 % | KRW 6.780,00 | KRW 6.780,00 | KRW 6.400,00 | 171,95K |
| 2026-09-09 | KRW 6.780,00 | +1,50 % | KRW 6.750,00 | KRW 6.840,00 | KRW 6.500,00 | 108,19K |
| 2026-09-08 | KRW 6.680,00 | +0,60 % | KRW 6.710,00 | KRW 7.000,00 | KRW 6.650,00 | 270,18K |
| 2026-09-07 | KRW 6.640,00 | +0,91 % | KRW 6.580,00 | KRW 6.910,00 | KRW 6.310,00 | 171,45K |
| 2026-09-04 | KRW 6.580,00 | +5,11 % | KRW 6.260,00 | KRW 6.690,00 | KRW 6.220,00 | 166,63K |
| 2026-09-03 | KRW 6.260,00 | +1,29 % | KRW 6.200,00 | KRW 6.500,00 | KRW 6.100,00 | 190,18K |
| 2026-09-02 | KRW 6.180,00 | -15,11 % | KRW 7.000,00 | KRW 7.070,00 | KRW 6.110,00 | 589,64K |
| 2026-09-01 | KRW 7.280,00 | +20,33 % | KRW 6.000,00 | KRW 7.860,00 | KRW 5.940,00 | 2,45M |
| 2026-08-31 | KRW 6.050,00 | +5,40 % | KRW 5.620,00 | KRW 6.120,00 | KRW 5.450,00 | 88,29K |
| 2026-08-28 | KRW 5.740,00 | -0,17 % | KRW 5.880,00 | KRW 5.880,00 | KRW 5.560,00 | 74,94K |
| 2026-08-27 | KRW 5.750,00 | +0,17 % | KRW 5.740,00 | KRW 5.950,00 | KRW 5.570,00 | 56,36K |
| 2026-08-26 | KRW 5.740,00 | -0,86 % | KRW 5.810,00 | KRW 6.090,00 | KRW 5.680,00 | 71,46K |
| 2026-08-25 | KRW 5.790,00 | +1,76 % | KRW 5.600,00 | KRW 5.800,00 | KRW 5.400,00 | 79,76K |
| 2026-08-24 | KRW 5.690,00 | +5,37 % | KRW 5.480,00 | KRW 5.800,00 | KRW 5.310,00 | 88,13K |
| 2026-08-21 | KRW 5.400,00 | -6,25 % | KRW 5.760,00 | KRW 5.760,00 | KRW 5.300,00 | 101,49K |
| 2026-08-20 | KRW 5.760,00 | 0,00 % | KRW 6.050,00 | KRW 6.170,00 | KRW 5.450,00 | 83,37K |
| 2026-08-19 | KRW 5.760,00 | -0,86 % | KRW 5.740,00 | KRW 5.880,00 | KRW 5.500,00 | 63,06K |
| 2026-08-18 | KRW 5.810,00 | -3,81 % | KRW 6.060,00 | KRW 6.170,00 | KRW 5.740,00 | 93,03K |
| 2026-08-14 | KRW 6.040,00 | -1,47 % | KRW 6.130,00 | KRW 6.270,00 | KRW 5.970,00 | 84,97K |
| 2026-08-13 | KRW 6.130,00 | 0,00 % | KRW 6.150,00 | KRW 6.470,00 | KRW 6.060,00 | 131,04K |
| 2026-08-12 | KRW 6.130,00 | +0,99 % | KRW 6.120,00 | KRW 6.170,00 | KRW 5.840,00 | 68,77K |
| 2026-08-11 | KRW 6.070,00 | +3,76 % | KRW 6.020,00 | KRW 6.160,00 | KRW 5.740,00 | 117,39K |
| 2026-08-10 | KRW 5.850,00 | +8,33 % | KRW 5.550,00 | KRW 5.860,00 | KRW 5.470,00 | 93,62K |
| 2026-08-07 | KRW 5.400,00 | +0,93 % | KRW 5.350,00 | KRW 5.490,00 | KRW 5.200,00 | 63,91K |
| 2026-08-06 | KRW 5.350,00 | +0,38 % | KRW 5.390,00 | KRW 5.600,00 | KRW 5.150,00 | 101,71K |
| 2026-08-05 | KRW 5.330,00 | +3,70 % | KRW 5.240,00 | KRW 5.440,00 | KRW 5.100,00 | 96,04K |
| 2026-08-04 | KRW 5.140,00 | +5,87 % | KRW 4.945,00 | KRW 5.340,00 | KRW 4.900,00 | 108,82K |
| 2026-08-03 | KRW 4.855,00 | +1,78 % | KRW 4.730,00 | KRW 5.150,00 | KRW 4.730,00 | 90,38K |
| 2026-07-31 | KRW 4.770,00 | +7,67 % | KRW 4.475,00 | KRW 4.885,00 | KRW 4.475,00 | 102,73K |
| 2026-07-30 | KRW 4.430,00 | -2,74 % | KRW 4.595,00 | KRW 4.700,00 | KRW 4.320,00 | 90,48K |
| 2026-07-29 | KRW 4.555,00 | -5,40 % | KRW 4.900,00 | KRW 5.020,00 | KRW 4.320,00 | 232,91K |
| 2026-07-28 | KRW 4.815,00 | -7,23 % | KRW 5.060,00 | KRW 5.080,00 | KRW 4.755,00 | 147,69K |
| 2026-07-27 | KRW 5.190,00 | -0,38 % | KRW 5.220,00 | KRW 5.470,00 | KRW 5.080,00 | 76,24K |
| 2026-07-24 | KRW 5.210,00 | -3,52 % | KRW 5.280,00 | KRW 5.540,00 | KRW 5.190,00 | 129,98K |
| 2026-07-23 | KRW 5.400,00 | +6,09 % | KRW 5.110,00 | KRW 5.430,00 | KRW 5.090,00 | 123,07K |
| 2026-07-22 | KRW 5.090,00 | +0,39 % | KRW 5.080,00 | KRW 5.380,00 | KRW 5.070,00 | 131,25K |
| 2026-07-21 | KRW 5.070,00 | -1,55 % | KRW 5.150,00 | KRW 5.190,00 | KRW 4.870,00 | 131,13K |
| 2026-07-20 | KRW 5.150,00 | -6,53 % | KRW 5.510,00 | KRW 5.520,00 | KRW 5.080,00 | 140,90K |
| 2026-07-16 | KRW 5.510,00 | -6,29 % | KRW 5.900,00 | KRW 6.150,00 | KRW 5.410,00 | 174,83K |
| 2026-07-15 | KRW 5.880,00 | +13,29 % | KRW 5.280,00 | KRW 5.940,00 | KRW 5.270,00 | 246,83K |
| 2026-07-14 | KRW 5.190,00 | -3,71 % | KRW 5.300,00 | KRW 5.380,00 | KRW 4.950,00 | 256,15K |
| 2026-07-13 | KRW 5.390,00 | -2,36 % | KRW 5.770,00 | KRW 6.480,00 | KRW 5.320,00 | 507,11K |
| 2026-07-10 | KRW 5.520,00 | -0,36 % | KRW 5.340,00 | KRW 5.780,00 | KRW 5.340,00 | 172,38K |
| 2026-07-09 | KRW 5.540,00 | -5,14 % | KRW 5.850,00 | KRW 5.950,00 | KRW 5.420,00 | 356,82K |
| 2026-07-08 | KRW 5.840,00 | +5,99 % | KRW 5.510,00 | KRW 6.690,00 | KRW 5.300,00 | 495,33K |
| 2026-07-07 | KRW 5.510,00 | -0,72 % | KRW 5.540,00 | KRW 5.720,00 | KRW 5.350,00 | 175,69K |
| 2026-07-06 | KRW 5.550,00 | -2,29 % | KRW 5.700,00 | KRW 5.750,00 | KRW 5.300,00 | 198,37K |
| 2026-07-03 | KRW 5.680,00 | -1,05 % | KRW 5.710,00 | KRW 5.930,00 | KRW 5.350,00 | 232,86K |
| 2026-07-02 | KRW 5.740,00 | -6,51 % | KRW 6.140,00 | KRW 6.150,00 | KRW 5.720,00 | 236,86K |
| 2026-07-01 | KRW 6.140,00 | -1,76 % | KRW 6.260,00 | KRW 6.560,00 | KRW 6.010,00 | 263,54K |
| 2026-06-30 | KRW 6.250,00 | -2,65 % | KRW 6.540,00 | KRW 7.140,00 | KRW 6.220,00 | 242,88K |
| 2026-06-29 | KRW 6.420,00 | +6,47 % | KRW 6.020,00 | KRW 6.630,00 | KRW 5.980,00 | 205,19K |
| 2026-06-26 | KRW 6.030,00 | -5,34 % | KRW 6.240,00 | KRW 6.370,00 | KRW 5.800,00 | 312,72K |
| 2026-06-25 | KRW 6.370,00 | -3,63 % | KRW 6.580,00 | KRW 6.760,00 | KRW 6.080,00 | 245,16K |
| 2026-06-24 | KRW 6.610,00 | +0,61 % | KRW 6.410,00 | KRW 6.970,00 | KRW 6.360,00 | 326,33K |
| 2026-06-23 | KRW 6.570,00 | -4,78 % | KRW 6.990,00 | KRW 6.990,00 | KRW 6.490,00 | 272,09K |
| 2026-06-22 | KRW 6.900,00 | -2,68 % | KRW 7.300,00 | KRW 7.300,00 | KRW 6.750,00 | 205,00K |
| 2026-06-19 | KRW 7.090,00 | -2,74 % | KRW 7.290,00 | KRW 7.500,00 | KRW 6.940,00 | 280,26K |
| 2026-06-18 | KRW 7.290,00 | -4,46 % | KRW 7.760,00 | KRW 7.760,00 | KRW 7.220,00 | 281,54K |
| 2026-06-17 | KRW 7.630,00 | +0,53 % | KRW 7.590,00 | KRW 7.840,00 | KRW 7.260,00 | 364,66K |
| 2026-06-16 | KRW 7.590,00 | -3,68 % | KRW 8.110,00 | KRW 8.110,00 | KRW 7.490,00 | 456,89K |
| 2026-06-15 | KRW 7.880,00 | -1,25 % | KRW 7.990,00 | KRW 8.450,00 | KRW 7.810,00 | 313,29K |
| 2026-06-12 | KRW 7.980,00 | -13,92 % | KRW 9.350,00 | KRW 9.890,00 | KRW 7.830,00 | 978,30K |
| 2026-06-11 | KRW 9.270,00 | -0,43 % | KRW 9.020,00 | KRW 9.650,00 | KRW 8.920,00 | 202,12K |
| 2026-06-10 | KRW 9.310,00 | -5,29 % | KRW 9.830,00 | KRW 10.200,00 | KRW 9.100,00 | 189 |
| 2026-06-09 | KRW 9.830,00 | -1,70 % | KRW 10.100,00 | KRW 10.230,00 | KRW 9.600,00 | 269,08K |
| 2026-06-08 | KRW 10.000,00 | +5,26 % | KRW 9.000,00 | KRW 10.800,00 | KRW 8.200,00 | 627,52K |
| 2026-06-05 | KRW 9.500,00 | -2,86 % | KRW 10.300,00 | KRW 10.300,00 | KRW 9.350,00 | 335,72K |
| 2026-06-04 | KRW 9.780,00 | -2,20 % | KRW 9.700,00 | KRW 10.480,00 | KRW 9.450,00 | 463,10K |
| 2026-06-02 | KRW 10.000,00 | -17,22 % | KRW 11.470,00 | KRW 11.690,00 | KRW 9.660,00 | 724,47K |
| 2026-06-01 | KRW 12.080,00 | -11,11 % | KRW 14.000,00 | KRW 14.210,00 | KRW 12.000,00 | 855,04K |
| 2026-05-29 | KRW 13.590,00 | +3,11 % | KRW 13.180,00 | KRW 13.920,00 | KRW 11.870,00 | 1,06M |
| 2026-05-28 | KRW 13.180,00 | -3,80 % | KRW 14.110,00 | KRW 14.110,00 | KRW 12.610,00 | 786,56K |
| 2026-05-27 | KRW 13.700,00 | +6,04 % | KRW 12.250,00 | KRW 14.400,00 | KRW 12.080,00 | 3,05M |
| 2026-05-26 | KRW 12.920,00 | +21,43 % | KRW 11.400,00 | KRW 13.830,00 | KRW 11.170,00 | 4,60M |
| 2026-05-22 | KRW 10.640,00 | +10,03 % | KRW 9.900,00 | KRW 11.770,00 | KRW 9.890,00 | 1,43M |