Genome & Co. 314130
KRX · Südkorea · Gesundheitstechnologie
KRW 5.500,00+110,00 (+2,04 %)
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 5.500,00 | +2,04 % | KRW 5.390,00 | KRW 5.620,00 | KRW 5.240,00 | 566,29K |
| 2026-10-01 | KRW 5.390,00 | +5,69 % | KRW 5.110,00 | KRW 5.420,00 | KRW 5.000,00 | 454,46K |
| 2026-09-30 | KRW 5.100,00 | +13,59 % | KRW 4.550,00 | KRW 5.310,00 | KRW 4.500,00 | 1,10M |
| 2026-09-29 | KRW 4.490,00 | -3,34 % | KRW 4.665,00 | KRW 4.665,00 | KRW 4.380,00 | 406,16K |
| 2026-09-28 | KRW 4.645,00 | -3,93 % | KRW 4.800,00 | KRW 4.800,00 | KRW 4.545,00 | 477,71K |
| 2026-09-23 | KRW 4.835,00 | +14,30 % | KRW 4.230,00 | KRW 4.985,00 | KRW 4.150,00 | 1,39M |
| 2026-09-22 | KRW 4.230,00 | +6,02 % | KRW 3.965,00 | KRW 4.260,00 | KRW 3.905,00 | 807,85K |
| 2026-09-21 | KRW 3.990,00 | +17,53 % | KRW 3.470,00 | KRW 4.110,00 | KRW 3.465,00 | 1,77M |
| 2026-09-18 | KRW 3.395,00 | -3,41 % | KRW 3.455,00 | KRW 3.515,00 | KRW 2.925,00 | 2,12M |
| 2026-09-17 | KRW 3.515,00 | +5,56 % | KRW 3.345,00 | KRW 3.595,00 | KRW 3.310,00 | 383,70K |
| 2026-09-16 | KRW 3.330,00 | -2,20 % | KRW 3.410,00 | KRW 3.525,00 | KRW 3.300,00 | 300,85K |
| 2026-09-15 | KRW 3.405,00 | +7,24 % | KRW 3.285,00 | KRW 3.475,00 | KRW 3.185,00 | 1,02M |
| 2026-09-14 | KRW 3.175,00 | -2,31 % | KRW 3.320,00 | KRW 3.320,00 | KRW 3.120,00 | 90,52K |
| 2026-09-11 | KRW 3.250,00 | -1,52 % | KRW 3.255,00 | KRW 3.340,00 | KRW 3.210,00 | 110,36K |
| 2026-09-10 | KRW 3.300,00 | -2,08 % | KRW 3.345,00 | KRW 3.355,00 | KRW 3.245,00 | 173,84K |
| 2026-09-09 | KRW 3.370,00 | +2,59 % | KRW 3.330,00 | KRW 3.425,00 | KRW 3.255,00 | 92,23K |
| 2026-09-08 | KRW 3.285,00 | -4,64 % | KRW 3.445,00 | KRW 3.495,00 | KRW 3.285,00 | 137,13K |
| 2026-09-07 | KRW 3.445,00 | +0,29 % | KRW 3.445,00 | KRW 3.500,00 | KRW 3.355,00 | 119,85K |
| 2026-09-04 | KRW 3.435,00 | +2,54 % | KRW 3.400,00 | KRW 3.500,00 | KRW 3.350,00 | 117,84K |
| 2026-09-03 | KRW 3.350,00 | -3,74 % | KRW 3.515,00 | KRW 3.655,00 | KRW 3.335,00 | 172,30K |
| 2026-09-02 | KRW 3.480,00 | -8,66 % | KRW 3.655,00 | KRW 3.760,00 | KRW 3.480,00 | 230,27K |
| 2026-09-01 | KRW 3.810,00 | +1,46 % | KRW 3.755,00 | KRW 3.875,00 | KRW 3.605,00 | 255,37K |
| 2026-08-31 | KRW 3.755,00 | -1,57 % | KRW 3.795,00 | KRW 3.795,00 | KRW 3.500,00 | 233,96K |
| 2026-08-28 | KRW 3.815,00 | -4,27 % | KRW 3.990,00 | KRW 4.020,00 | KRW 3.800,00 | 293,31K |
| 2026-08-27 | KRW 3.985,00 | -1,48 % | KRW 4.045,00 | KRW 4.100,00 | KRW 3.950,00 | 188,45K |
| 2026-08-26 | KRW 4.045,00 | -0,74 % | KRW 4.075,00 | KRW 4.130,00 | KRW 3.990,00 | 328,85K |
| 2026-08-25 | KRW 4.075,00 | -3,89 % | KRW 4.235,00 | KRW 4.235,00 | KRW 3.950,00 | 283,75K |
| 2026-08-24 | KRW 4.240,00 | +0,83 % | KRW 4.230,00 | KRW 4.365,00 | KRW 4.150,00 | 208,83K |
| 2026-08-21 | KRW 4.205,00 | -4,76 % | KRW 4.275,00 | KRW 4.475,00 | KRW 4.150,00 | 271,15K |
| 2026-08-20 | KRW 4.415,00 | +4,37 % | KRW 4.360,00 | KRW 4.520,00 | KRW 4.160,00 | 324,93K |
| 2026-08-19 | KRW 4.230,00 | 0,00 % | KRW 4.015,00 | KRW 4.380,00 | KRW 4.015,00 | 291,30K |
| 2026-08-18 | KRW 4.230,00 | -8,44 % | KRW 4.625,00 | KRW 4.625,00 | KRW 4.145,00 | 656,41K |
| 2026-08-14 | KRW 4.620,00 | +3,59 % | KRW 4.545,00 | KRW 4.720,00 | KRW 4.410,00 | 333,63K |
| 2026-08-13 | KRW 4.460,00 | +0,68 % | KRW 4.500,00 | KRW 4.570,00 | KRW 4.255,00 | 287,28K |
| 2026-08-12 | KRW 4.430,00 | +5,73 % | KRW 4.140,00 | KRW 4.550,00 | KRW 4.025,00 | 426,45K |
| 2026-08-11 | KRW 4.190,00 | +0,72 % | KRW 4.160,00 | KRW 4.280,00 | KRW 3.950,00 | 556,97K |
| 2026-08-10 | KRW 4.160,00 | +14,60 % | KRW 3.725,00 | KRW 4.240,00 | KRW 3.675,00 | 2,28M |
| 2026-08-07 | KRW 3.630,00 | +0,83 % | KRW 3.585,00 | KRW 3.635,00 | KRW 3.365,00 | 471,42K |
| 2026-08-06 | KRW 3.600,00 | +0,56 % | KRW 3.520,00 | KRW 3.680,00 | KRW 3.400,00 | 381,53K |
| 2026-08-05 | KRW 3.580,00 | -1,92 % | KRW 3.735,00 | KRW 3.875,00 | KRW 3.530,00 | 480,37K |
| 2026-08-04 | KRW 3.650,00 | +5,64 % | KRW 3.365,00 | KRW 4.050,00 | KRW 3.365,00 | 480,00K |
| 2026-08-03 | KRW 3.455,00 | +5,34 % | KRW 3.115,00 | KRW 3.625,00 | KRW 3.115,00 | 323,75K |
| 2026-07-31 | KRW 3.280,00 | +9,70 % | KRW 3.120,00 | KRW 3.310,00 | KRW 3.060,00 | 619,64K |
| 2026-07-30 | KRW 2.990,00 | -3,55 % | KRW 3.100,00 | KRW 3.175,00 | KRW 2.975,00 | 399,92K |
| 2026-07-29 | KRW 3.100,00 | -13,04 % | KRW 3.570,00 | KRW 3.795,00 | KRW 3.005,00 | 995,62K |
| 2026-07-28 | KRW 3.565,00 | -6,18 % | KRW 3.795,00 | KRW 3.795,00 | KRW 3.510,00 | 220,37K |
| 2026-07-27 | KRW 3.800,00 | +1,88 % | KRW 3.790,00 | KRW 3.990,00 | KRW 3.735,00 | 148,91K |
| 2026-07-24 | KRW 3.730,00 | -8,91 % | KRW 4.005,00 | KRW 4.030,00 | KRW 3.725,00 | 266,98K |
| 2026-07-23 | KRW 4.095,00 | +6,36 % | KRW 3.895,00 | KRW 4.225,00 | KRW 3.725,00 | 346,21K |
| 2026-07-22 | KRW 3.850,00 | +8,76 % | KRW 3.565,00 | KRW 3.915,00 | KRW 3.565,00 | 267,35K |
| 2026-07-21 | KRW 3.540,00 | +1,72 % | KRW 3.510,00 | KRW 3.635,00 | KRW 3.320,00 | 284,53K |
| 2026-07-20 | KRW 3.480,00 | -4,00 % | KRW 3.510,00 | KRW 3.600,00 | KRW 3.390,00 | 162,71K |
| 2026-07-16 | KRW 3.625,00 | -6,57 % | KRW 3.925,00 | KRW 3.925,00 | KRW 3.595,00 | 241,23K |
| 2026-07-15 | KRW 3.880,00 | +8,08 % | KRW 3.695,00 | KRW 3.965,00 | KRW 3.695,00 | 242,78K |
| 2026-07-14 | KRW 3.590,00 | -8,77 % | KRW 3.985,00 | KRW 4.095,00 | KRW 3.455,00 | 421,87K |
| 2026-07-13 | KRW 3.935,00 | -7,63 % | KRW 4.345,00 | KRW 4.375,00 | KRW 3.855,00 | 382,84K |
| 2026-07-10 | KRW 4.260,00 | +11,23 % | KRW 3.785,00 | KRW 4.545,00 | KRW 3.635,00 | 498,27K |
| 2026-07-09 | KRW 3.830,00 | +9,59 % | KRW 3.435,00 | KRW 3.940,00 | KRW 3.435,00 | 455,01K |
| 2026-07-08 | KRW 3.495,00 | -7,17 % | KRW 3.720,00 | KRW 3.765,00 | KRW 3.440,00 | 280,89K |
| 2026-07-07 | KRW 3.765,00 | +5,76 % | KRW 3.500,00 | KRW 3.930,00 | KRW 3.500,00 | 325,98K |
| 2026-07-06 | KRW 3.560,00 | -5,32 % | KRW 3.780,00 | KRW 3.855,00 | KRW 3.510,00 | 289,60K |
| 2026-07-03 | KRW 3.760,00 | +1,21 % | KRW 3.825,00 | KRW 3.840,00 | KRW 3.520,00 | 395,56K |
| 2026-07-02 | KRW 3.715,00 | -9,61 % | KRW 4.095,00 | KRW 4.100,00 | KRW 3.690,00 | 258,73K |
| 2026-07-01 | KRW 4.110,00 | +6,48 % | KRW 3.860,00 | KRW 4.175,00 | KRW 3.660,00 | 331,19K |
| 2026-06-30 | KRW 3.860,00 | +0,65 % | KRW 3.835,00 | KRW 4.100,00 | KRW 3.620,00 | 428,65K |
| 2026-06-29 | KRW 3.835,00 | +7,27 % | KRW 3.520,00 | KRW 3.975,00 | KRW 3.520,00 | 693,50K |
| 2026-06-26 | KRW 3.575,00 | -9,84 % | KRW 3.900,00 | KRW 3.950,00 | KRW 3.510,00 | 671,44K |
| 2026-06-25 | KRW 3.965,00 | -11,00 % | KRW 4.455,00 | KRW 4.545,00 | KRW 3.810,00 | 728,93K |
| 2026-06-24 | KRW 4.455,00 | +2,89 % | KRW 4.330,00 | KRW 4.590,00 | KRW 4.250,00 | 310,61K |
| 2026-06-23 | KRW 4.330,00 | -8,75 % | KRW 4.750,00 | KRW 4.850,00 | KRW 4.310,00 | 610,09K |
| 2026-06-22 | KRW 4.745,00 | -2,87 % | KRW 4.740,00 | KRW 4.990,00 | KRW 4.505,00 | 426,32K |
| 2026-06-19 | KRW 4.885,00 | -7,31 % | KRW 5.270,00 | KRW 5.280,00 | KRW 4.745,00 | 443,36K |
| 2026-06-18 | KRW 5.270,00 | -5,89 % | KRW 5.580,00 | KRW 5.590,00 | KRW 5.150,00 | 581,84K |
| 2026-06-17 | KRW 5.600,00 | +1,08 % | KRW 5.560,00 | KRW 5.950,00 | KRW 5.410,00 | 1,12M |
| 2026-06-16 | KRW 5.540,00 | 0,00 % | KRW 5.540,00 | KRW 5.750,00 | KRW 5.380,00 | 327,52K |
| 2026-06-15 | KRW 5.540,00 | +2,59 % | KRW 5.510,00 | KRW 5.650,00 | KRW 5.210,00 | 380,66K |
| 2026-06-12 | KRW 5.400,00 | -4,09 % | KRW 5.690,00 | KRW 5.910,00 | KRW 5.350,00 | 488,59K |
| 2026-06-11 | KRW 5.630,00 | -3,10 % | KRW 5.770,00 | KRW 5.950,00 | KRW 5.410,00 | 512,96K |
| 2026-06-10 | KRW 5.810,00 | -2,35 % | KRW 6.100,00 | KRW 6.130,00 | KRW 5.530,00 | 470 |
| 2026-06-09 | KRW 5.950,00 | +22,81 % | KRW 4.845,00 | KRW 6.090,00 | KRW 4.715,00 | 1,05M |
| 2026-06-08 | KRW 4.845,00 | -10,61 % | KRW 5.090,00 | KRW 5.240,00 | KRW 4.755,00 | 594,56K |
| 2026-06-05 | KRW 5.420,00 | -7,67 % | KRW 5.870,00 | KRW 5.880,00 | KRW 5.350,00 | 411,54K |
| 2026-06-04 | KRW 5.870,00 | +5,77 % | KRW 5.550,00 | KRW 6.070,00 | KRW 5.420,00 | 555,92K |
| 2026-06-02 | KRW 5.550,00 | +0,91 % | KRW 5.500,00 | KRW 5.720,00 | KRW 5.360,00 | 401,30K |
| 2026-06-01 | KRW 5.500,00 | -10,13 % | KRW 6.070,00 | KRW 6.120,00 | KRW 5.270,00 | 890,86K |
| 2026-05-29 | KRW 6.120,00 | +8,70 % | KRW 5.750,00 | KRW 6.320,00 | KRW 5.330,00 | 780,15K |
| 2026-05-28 | KRW 5.630,00 | -1,40 % | KRW 5.900,00 | KRW 6.060,00 | KRW 5.410,00 | 627,62K |
| 2026-05-27 | KRW 5.710,00 | +0,18 % | KRW 5.600,00 | KRW 5.850,00 | KRW 5.380,00 | 697,79K |
| 2026-05-26 | KRW 5.700,00 | +0,88 % | KRW 5.830,00 | KRW 5.990,00 | KRW 5.500,00 | 697,57K |
| 2026-05-22 | KRW 5.650,00 | +8,65 % | KRW 5.220,00 | KRW 5.750,00 | KRW 5.220,00 | 1,10M |