Pharmsville Co., Ltd. 318010
KRX · Südkorea · Einzelhandel
KRW 3.507,00+37,00 (+1,07 %)
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 3.507,00 | +1,07 % | KRW 3.470,00 | KRW 3.570,00 | KRW 3.350,00 | 452 |
| 2026-10-01 | KRW 3.470,00 | +0,73 % | KRW 3.480,00 | KRW 3.480,00 | KRW 3.435,00 | 140 |
| 2026-09-30 | KRW 3.445,00 | -1,85 % | KRW 3.460,00 | KRW 3.570,00 | KRW 3.425,00 | 556 |
| 2026-09-29 | KRW 3.510,00 | +0,72 % | KRW 3.380,00 | KRW 3.510,00 | KRW 3.380,00 | 7,17K |
| 2026-09-28 | KRW 3.485,00 | +0,43 % | KRW 3.460,00 | KRW 3.505,00 | KRW 3.410,00 | 613 |
| 2026-09-23 | KRW 3.470,00 | -1,00 % | KRW 3.505,00 | KRW 3.535,00 | KRW 3.320,00 | 20,75K |
| 2026-09-22 | KRW 3.505,00 | +0,43 % | KRW 3.480,00 | KRW 3.540,00 | KRW 3.440,00 | 126 |
| 2026-09-21 | KRW 3.490,00 | -1,13 % | KRW 3.540,00 | KRW 3.540,00 | KRW 3.460,00 | 837 |
| 2026-09-18 | KRW 3.530,00 | 0,00 % | KRW 3.530,00 | KRW 3.570,00 | KRW 3.530,00 | 3,50K |
| 2026-09-17 | KRW 3.530,00 | -1,94 % | KRW 3.600,00 | KRW 3.600,00 | KRW 3.510,00 | 304 |
| 2026-09-16 | KRW 3.600,00 | -0,96 % | KRW 3.570,00 | KRW 3.600,00 | KRW 3.420,00 | 507 |
| 2026-09-15 | KRW 3.635,00 | -0,68 % | KRW 3.655,00 | KRW 3.655,00 | KRW 3.600,00 | 284 |
| 2026-09-14 | KRW 3.660,00 | +0,55 % | KRW 3.560,00 | KRW 3.660,00 | KRW 3.560,00 | 1,41K |
| 2026-09-11 | KRW 3.640,00 | 0,00 % | KRW 3.660,00 | KRW 3.660,00 | KRW 3.640,00 | 45 |
| 2026-09-10 | KRW 3.640,00 | +1,25 % | KRW 3.560,00 | KRW 3.655,00 | KRW 3.560,00 | 1,13K |
| 2026-09-09 | KRW 3.595,00 | -0,14 % | KRW 3.610,00 | KRW 3.610,00 | KRW 3.580,00 | 2,33K |
| 2026-09-08 | KRW 3.600,00 | -3,61 % | KRW 3.690,00 | KRW 3.690,00 | KRW 3.530,00 | 2,74K |
| 2026-09-07 | KRW 3.735,00 | -0,13 % | KRW 3.675,00 | KRW 3.740,00 | KRW 3.620,00 | 891 |
| 2026-09-04 | KRW 3.740,00 | +1,49 % | KRW 3.685,00 | KRW 3.740,00 | KRW 3.645,00 | 813 |
| 2026-09-03 | KRW 3.685,00 | -0,94 % | KRW 3.725,00 | KRW 3.740,00 | KRW 3.600,00 | 4,48K |
| 2026-09-02 | KRW 3.720,00 | -0,40 % | KRW 3.640,00 | KRW 3.745,00 | KRW 3.640,00 | 576 |
| 2026-09-01 | KRW 3.735,00 | +0,27 % | KRW 3.745,00 | KRW 3.745,00 | KRW 3.675,00 | 71 |
| 2026-08-31 | KRW 3.725,00 | -0,27 % | KRW 3.735,00 | KRW 3.735,00 | KRW 3.645,00 | 2,22K |
| 2026-08-28 | KRW 3.735,00 | +0,13 % | KRW 3.735,00 | KRW 3.750,00 | KRW 3.650,00 | 4,77K |
| 2026-08-27 | KRW 3.730,00 | +0,27 % | KRW 3.720,00 | KRW 3.735,00 | KRW 3.720,00 | 2,35K |
| 2026-08-26 | KRW 3.720,00 | +1,78 % | KRW 3.655,00 | KRW 3.720,00 | KRW 3.655,00 | 7,03K |
| 2026-08-25 | KRW 3.655,00 | +0,69 % | KRW 3.655,00 | KRW 3.655,00 | KRW 3.555,00 | 5,23K |
| 2026-08-24 | KRW 3.630,00 | +0,28 % | KRW 3.630,00 | KRW 3.630,00 | KRW 3.575,00 | 3,01K |
| 2026-08-21 | KRW 3.620,00 | -1,09 % | KRW 3.605,00 | KRW 3.645,00 | KRW 3.550,00 | 1,19K |
| 2026-08-20 | KRW 3.660,00 | -0,14 % | KRW 3.665,00 | KRW 3.665,00 | KRW 3.630,00 | 2,19K |
| 2026-08-19 | KRW 3.665,00 | -0,54 % | KRW 3.715,00 | KRW 3.715,00 | KRW 3.655,00 | 3,77K |
| 2026-08-18 | KRW 3.685,00 | -0,14 % | KRW 3.660,00 | KRW 3.685,00 | KRW 3.630,00 | 2,72K |
| 2026-08-14 | KRW 3.690,00 | 0,00 % | KRW 3.695,00 | KRW 3.705,00 | KRW 3.650,00 | 1,70K |
| 2026-08-13 | KRW 3.690,00 | +0,96 % | KRW 3.655,00 | KRW 3.690,00 | KRW 3.595,00 | 7,33K |
| 2026-08-12 | KRW 3.655,00 | +1,39 % | KRW 3.630,00 | KRW 3.660,00 | KRW 3.600,00 | 2,44K |
| 2026-08-11 | KRW 3.605,00 | -1,50 % | KRW 3.585,00 | KRW 3.610,00 | KRW 3.490,00 | 2,75K |
| 2026-08-10 | KRW 3.660,00 | 0,00 % | KRW 3.680,00 | KRW 3.680,00 | KRW 3.550,00 | 1,53K |
| 2026-08-07 | KRW 3.660,00 | -0,27 % | KRW 3.640,00 | KRW 3.680,00 | KRW 3.580,00 | 3,26K |
| 2026-08-06 | KRW 3.670,00 | +0,14 % | KRW 3.680,00 | KRW 3.680,00 | KRW 3.600,00 | 1,62K |
| 2026-08-05 | KRW 3.665,00 | +0,83 % | KRW 3.690,00 | KRW 3.690,00 | KRW 3.560,00 | 8,09K |
| 2026-08-04 | KRW 3.635,00 | +0,97 % | KRW 3.630,00 | KRW 3.675,00 | KRW 3.430,00 | 2,02K |
| 2026-08-03 | KRW 3.600,00 | +4,35 % | KRW 3.600,00 | KRW 3.630,00 | KRW 3.500,00 | 5,38K |
| 2026-07-31 | KRW 3.450,00 | +0,88 % | KRW 3.420,00 | KRW 3.470,00 | KRW 3.420,00 | 2,30K |
| 2026-07-30 | KRW 3.420,00 | +0,88 % | KRW 3.190,00 | KRW 3.500,00 | KRW 3.190,00 | 9,53K |
| 2026-07-29 | KRW 3.390,00 | -2,02 % | KRW 3.480,00 | KRW 3.540,00 | KRW 3.290,00 | 786 |
| 2026-07-28 | KRW 3.460,00 | -5,08 % | KRW 3.660,00 | KRW 3.660,00 | KRW 3.455,00 | 4,80K |
| 2026-07-27 | KRW 3.645,00 | -1,22 % | KRW 3.615,00 | KRW 3.680,00 | KRW 3.600,00 | 1,50K |
| 2026-07-24 | KRW 3.690,00 | 0,00 % | KRW 3.690,00 | KRW 3.690,00 | KRW 3.440,00 | 21,87K |
| 2026-07-23 | KRW 3.690,00 | +1,79 % | KRW 3.695,00 | KRW 3.695,00 | KRW 3.600,00 | 1,54K |
| 2026-07-22 | KRW 3.625,00 | -1,63 % | KRW 3.690,00 | KRW 3.690,00 | KRW 3.600,00 | 3,54K |
| 2026-07-21 | KRW 3.685,00 | +1,66 % | KRW 3.600,00 | KRW 3.685,00 | KRW 3.585,00 | 3,88K |
| 2026-07-20 | KRW 3.625,00 | -2,29 % | KRW 3.750,00 | KRW 3.750,00 | KRW 3.600,00 | 13,55K |
| 2026-07-16 | KRW 3.710,00 | 0,00 % | KRW 3.710,00 | KRW 3.715,00 | KRW 3.640,00 | 8,20K |
| 2026-07-15 | KRW 3.710,00 | +1,50 % | KRW 3.630,00 | KRW 3.720,00 | KRW 3.605,00 | 27,45K |
| 2026-07-14 | KRW 3.655,00 | -0,95 % | KRW 3.670,00 | KRW 3.670,00 | KRW 3.560,00 | 11,51K |
| 2026-07-13 | KRW 3.690,00 | +0,82 % | KRW 3.640,00 | KRW 3.690,00 | KRW 3.635,00 | 13,51K |
| 2026-07-10 | KRW 3.660,00 | +1,39 % | KRW 3.630,00 | KRW 3.690,00 | KRW 3.535,00 | 36,92K |
| 2026-07-09 | KRW 3.610,00 | +7,12 % | KRW 3.370,00 | KRW 3.610,00 | KRW 3.370,00 | 35,37K |
| 2026-07-08 | KRW 3.370,00 | -4,80 % | KRW 3.555,00 | KRW 3.570,00 | KRW 3.330,00 | 30,73K |
| 2026-07-07 | KRW 3.540,00 | +2,61 % | KRW 3.450,00 | KRW 3.600,00 | KRW 3.445,00 | 26,48K |
| 2026-07-06 | KRW 3.450,00 | +0,29 % | KRW 3.475,00 | KRW 3.475,00 | KRW 3.300,00 | 2,36K |
| 2026-07-03 | KRW 3.440,00 | -0,58 % | KRW 3.460,00 | KRW 3.460,00 | KRW 3.390,00 | 2,12K |
| 2026-07-02 | KRW 3.460,00 | +1,76 % | KRW 3.490,00 | KRW 3.490,00 | KRW 3.385,00 | 3,76K |
| 2026-07-01 | KRW 3.400,00 | +3,34 % | KRW 3.220,00 | KRW 3.510,00 | KRW 3.220,00 | 7,08K |
| 2026-06-30 | KRW 3.290,00 | +2,97 % | KRW 3.270,00 | KRW 3.320,00 | KRW 3.200,00 | 6,03K |
| 2026-06-29 | KRW 3.195,00 | -0,16 % | KRW 3.175,00 | KRW 3.270,00 | KRW 3.175,00 | 1,23K |
| 2026-06-26 | KRW 3.200,00 | -3,18 % | KRW 3.300,00 | KRW 3.700,00 | KRW 3.200,00 | 13,34K |
| 2026-06-25 | KRW 3.305,00 | -0,75 % | KRW 3.335,00 | KRW 3.340,00 | KRW 3.215,00 | 2,16K |
| 2026-06-24 | KRW 3.330,00 | -0,89 % | KRW 3.310,00 | KRW 3.330,00 | KRW 3.135,00 | 11,94K |
| 2026-06-23 | KRW 3.360,00 | -1,75 % | KRW 3.400,00 | KRW 3.420,00 | KRW 3.205,00 | 9,98K |
| 2026-06-22 | KRW 3.420,00 | -2,29 % | KRW 3.540,00 | KRW 3.590,00 | KRW 3.415,00 | 3,72K |
| 2026-06-19 | KRW 3.500,00 | -1,41 % | KRW 3.545,00 | KRW 3.545,00 | KRW 3.455,00 | 4,39K |
| 2026-06-18 | KRW 3.550,00 | -0,28 % | KRW 3.550,00 | KRW 3.595,00 | KRW 3.485,00 | 7,38K |
| 2026-06-17 | KRW 3.560,00 | +0,85 % | KRW 3.505,00 | KRW 3.595,00 | KRW 3.500,00 | 6,89K |
| 2026-06-16 | KRW 3.530,00 | +0,86 % | KRW 3.480,00 | KRW 3.570,00 | KRW 3.480,00 | 2,70K |
| 2026-06-15 | KRW 3.500,00 | -0,28 % | KRW 3.500,00 | KRW 3.570,00 | KRW 3.500,00 | 13,25K |
| 2026-06-12 | KRW 3.510,00 | -1,27 % | KRW 3.590,00 | KRW 3.645,00 | KRW 3.510,00 | 18,70K |
| 2026-06-11 | KRW 3.555,00 | +2,30 % | KRW 3.450,00 | KRW 3.630,00 | KRW 3.450,00 | 37,66K |
| 2026-06-10 | KRW 3.475,00 | +2,21 % | KRW 3.375,00 | KRW 3.550,00 | KRW 3.375,00 | 54 |
| 2026-06-09 | KRW 3.400,00 | +1,34 % | KRW 3.355,00 | KRW 3.420,00 | KRW 3.300,00 | 1,48K |
| 2026-06-08 | KRW 3.355,00 | -0,89 % | KRW 3.345,00 | KRW 3.440,00 | KRW 3.215,00 | 10,99K |
| 2026-06-05 | KRW 3.385,00 | +1,50 % | KRW 3.300,00 | KRW 3.385,00 | KRW 3.260,00 | 7,82K |
| 2026-06-04 | KRW 3.335,00 | -3,19 % | KRW 3.320,00 | KRW 3.440,00 | KRW 3.250,00 | 17,53K |
| 2026-06-02 | KRW 3.445,00 | -3,64 % | KRW 3.530,00 | KRW 3.530,00 | KRW 3.320,00 | 15,96K |
| 2026-06-01 | KRW 3.575,00 | 0,00 % | KRW 3.540,00 | KRW 3.600,00 | KRW 3.532,00 | 10,25K |
| 2026-05-29 | KRW 3.575,00 | +0,28 % | KRW 3.540,00 | KRW 3.605,00 | KRW 3.530,00 | 29,03K |
| 2026-05-28 | KRW 3.565,00 | -0,42 % | KRW 3.510,00 | KRW 3.565,00 | KRW 3.510,00 | 9,17K |
| 2026-05-27 | KRW 3.580,00 | -0,97 % | KRW 3.520,00 | KRW 3.610,00 | KRW 3.505,00 | 11,62K |
| 2026-05-26 | KRW 3.615,00 | +0,42 % | KRW 3.575,00 | KRW 3.620,00 | KRW 3.525,00 | 9,16K |
| 2026-05-22 | KRW 3.600,00 | +1,84 % | KRW 3.570,00 | KRW 3.620,00 | KRW 3.535,00 | 15,38K |